ProShares UltraPro Short QQQ (SQQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240510C00005000 | 2024-04-30 11:37AM EDT | 5.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| SQQQ240510C00006000 | 2024-05-01 3:52PM EDT | 6.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SQQQ240510C00006500 | 2024-05-03 12:21PM EDT | 6.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 0.00% |
| SQQQ240510C00007000 | 2024-05-03 9:52AM EDT | 7.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| SQQQ240510C00008000 | 2024-05-03 12:22PM EDT | 8.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| SQQQ240510C00008500 | 2024-05-03 3:36PM EDT | 8.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SQQQ240510C00009000 | 2024-05-03 3:56PM EDT | 9.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 127 | 129 | 0.00% |
| SQQQ240510C00009500 | 2024-05-03 3:02PM EDT | 9.50 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1,225 | 1,272 | 0.00% |
| SQQQ240510C00010000 | 2024-05-03 3:59PM EDT | 10.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 3,200 | 1,792 | 0.00% |
| SQQQ240510C00010500 | 2024-05-03 3:57PM EDT | 10.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2,615 | 1,793 | 0.00% |
| SQQQ240510C00011000 | 2024-05-03 3:59PM EDT | 11.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 15,715 | 10,587 | 0.00% |
| SQQQ240510C00011500 | 2024-05-03 3:59PM EDT | 11.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 50,460 | 27,530 | 12.50% |
| SQQQ240510C00012000 | 2024-05-03 3:59PM EDT | 12.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18,637 | 34,303 | 25.00% |
| SQQQ240510C00012500 | 2024-05-03 3:59PM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11,232 | 24,654 | 25.00% |
| SQQQ240510C00013000 | 2024-05-03 3:59PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36,411 | 28,084 | 50.00% |
| SQQQ240510C00013500 | 2024-05-03 3:33PM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,690 | 7,519 | 50.00% |
| SQQQ240510C00014000 | 2024-05-03 3:57PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,117 | 3,618 | 50.00% |
| SQQQ240510C00014500 | 2024-05-03 3:57PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 386 | 1,047 | 50.00% |
| SQQQ240510C00015000 | 2024-05-03 1:15PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 929 | 50.00% |
| SQQQ240510C00015500 | 2024-05-03 10:00AM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 193 | 50.00% |
| SQQQ240510C00016000 | 2024-05-02 3:20PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 250 | 50.00% |
| SQQQ240510C00016500 | 2024-05-02 11:46AM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 50.00% |
| SQQQ240510C00017000 | 2024-05-02 1:51PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 126 | 190 | 50.00% |
| SQQQ240510C00017500 | 2024-05-02 9:43AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| SQQQ240510C00018000 | 2024-05-03 9:59AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 357 | 50.00% |
| SQQQ240510C00019000 | 2024-05-01 11:28AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 250 | 346 | 50.00% |
| SQQQ240510C00020000 | 2024-04-25 10:12AM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 130 | 50.00% |
| SQQQ240510C00021000 | 2024-05-03 12:13PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 2,211 | 50.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240510P00005000 | 2024-05-01 10:03AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 2,535 | 50.00% |
| SQQQ240510P00008000 | 2024-04-08 9:30AM EDT | 8.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| SQQQ240510P00008500 | 2024-04-17 11:38AM EDT | 8.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 76 | 50.00% |
| SQQQ240510P00009000 | 2024-04-30 3:58PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 50.00% |
| SQQQ240510P00009500 | 2024-05-03 3:49PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 217 | 580 | 50.00% |
| SQQQ240510P00010000 | 2024-05-03 3:54PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 740 | 1,667 | 25.00% |
| SQQQ240510P00010500 | 2024-05-03 3:59PM EDT | 10.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3,221 | 2,716 | 12.50% |
| SQQQ240510P00011000 | 2024-05-03 3:59PM EDT | 11.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 7,892 | 6,582 | 3.13% |
| SQQQ240510P00011500 | 2024-05-03 3:59PM EDT | 11.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3,339 | 3,366 | 0.00% |
| SQQQ240510P00012000 | 2024-05-03 3:59PM EDT | 12.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1,011 | 2,290 | 0.00% |
| SQQQ240510P00012500 | 2024-05-03 3:42PM EDT | 12.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 136 | 1,658 | 0.00% |
| SQQQ240510P00013000 | 2024-05-03 3:57PM EDT | 13.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 226 | 647 | 0.00% |
| SQQQ240510P00013500 | 2024-05-03 12:55PM EDT | 13.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | 15 | 262 | 0.00% |
| SQQQ240510P00014000 | 2024-05-03 10:06AM EDT | 14.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 11 | 73 | 0.00% |
| SQQQ240510P00014500 | 2024-05-03 2:14PM EDT | 14.50 | 3.47 | 0.00 | 0.00 | 0.00 | - | 40 | 44 | 0.00% |
| SQQQ240510P00015000 | 2024-05-03 10:15AM EDT | 15.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| SQQQ240510P00015500 | 2024-05-03 10:12AM EDT | 15.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SQQQ240510P00016000 | 2024-05-03 3:45PM EDT | 16.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.