SQQQ - ProShares UltraPro Short QQQ
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Strike:25.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ230602C00025000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 0.22 | 0.20 | 0.21 | -0.56 | -71.79% | 17,729 | 7,380 | 78.91% |
| SQQQ230609C00025000 | 2023-05-26 3:59PM EDT | 2023-06-09 | 0.49 | 0.47 | 0.49 | -0.60 | -55.05% | 6,050 | 1,611 | 72.66% |
| SQQQ230616C00025000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 0.75 | 0.74 | 0.76 | -0.64 | -46.04% | 5,512 | 6,516 | 72.56% |
| SQQQ230623C00025000 | 2023-05-26 3:50PM EDT | 2023-06-23 | 0.92 | 0.85 | 0.93 | -0.68 | -42.50% | 1,785 | 477 | 68.31% |
| SQQQ230630C00025000 | 2023-05-26 3:59PM EDT | 2023-06-30 | 1.06 | 1.02 | 1.06 | -0.64 | -37.65% | 1,771 | 1,646 | 66.46% |
| SQQQ230707C00025000 | 2023-05-26 3:54PM EDT | 2023-07-07 | 1.25 | 1.11 | 1.26 | -0.50 | -28.57% | 102 | 82 | 65.43% |
| SQQQ230721C00025000 | 2023-05-26 3:59PM EDT | 2023-07-21 | 1.53 | 1.50 | 1.56 | -0.69 | -31.08% | 2,150 | 3,711 | 66.41% |
| SQQQ230915C00025000 | 2023-05-26 3:50PM EDT | 2023-09-15 | 2.73 | 2.66 | 2.75 | -0.77 | -22.00% | 775 | 3,900 | 70.14% |
| SQQQ231020C00025000 | 2023-05-26 3:55PM EDT | 2023-10-20 | 3.25 | 3.20 | 3.30 | -0.85 | -20.73% | 1,899 | 2,059 | 70.56% |
| SQQQ231215C00025000 | 2023-05-26 3:57PM EDT | 2023-12-15 | 4.05 | 4.00 | 4.30 | -1.05 | -20.59% | 201 | 825 | 73.24% |
| SQQQ240119C00025000 | 2023-05-26 3:59PM EDT | 2024-01-19 | 4.40 | 4.40 | 4.65 | -1.05 | -19.27% | 170 | 2,621 | 72.73% |
| SQQQ240621C00025000 | 2023-05-26 3:33PM EDT | 2024-06-21 | 5.98 | 5.80 | 6.35 | -1.93 | -24.40% | 123 | 408 | 73.34% |
| SQQQ250117C00025000 | 2023-05-26 3:59PM EDT | 2025-01-17 | 8.20 | 7.35 | 8.15 | -0.50 | -5.75% | 64 | 3,773 | 74.19% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ230602P00025000 | 2023-05-26 3:58PM EDT | 2023-06-02 | 2.31 | 2.21 | 2.37 | +1.35 | +140.62% | 1,434 | 2,063 | 78.32% |
| SQQQ230609P00025000 | 2023-05-26 3:51PM EDT | 2023-06-09 | 2.51 | 2.50 | 2.58 | +1.21 | +93.08% | 491 | 1,241 | 70.51% |
| SQQQ230616P00025000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 2.78 | 2.76 | 2.83 | +1.12 | +67.47% | 485 | 1,657 | 70.22% |
| SQQQ230623P00025000 | 2023-05-26 3:06PM EDT | 2023-06-23 | 3.15 | 3.00 | 3.25 | +1.31 | +71.20% | 34 | 279 | 74.71% |
| SQQQ230630P00025000 | 2023-05-26 2:25PM EDT | 2023-06-30 | 3.20 | 3.15 | 3.40 | +1.20 | +60.00% | 138 | 222 | 72.02% |
| SQQQ230707P00025000 | 2023-05-26 3:11PM EDT | 2023-07-07 | 3.57 | 3.30 | 3.95 | +1.47 | +70.00% | 6 | 6 | 77.34% |
| SQQQ230721P00025000 | 2023-05-26 3:55PM EDT | 2023-07-21 | 3.75 | 3.65 | 3.80 | +1.16 | +44.79% | 135 | 975 | 69.48% |
| SQQQ230915P00025000 | 2023-05-26 3:56PM EDT | 2023-09-15 | 4.76 | 4.70 | 4.85 | +1.11 | +30.41% | 44 | 750 | 69.78% |
| SQQQ231020P00025000 | 2023-05-26 3:35PM EDT | 2023-10-20 | 5.48 | 5.35 | 5.50 | +1.03 | +23.15% | 29 | 732 | 72.05% |
| SQQQ231215P00025000 | 2023-05-26 3:42PM EDT | 2023-12-15 | 6.10 | 5.95 | 6.50 | +0.95 | +18.45% | 11 | 172 | 73.02% |
| SQQQ240119P00025000 | 2023-05-26 3:42PM EDT | 2024-01-19 | 6.58 | 6.45 | 6.75 | +0.91 | +16.05% | 576 | 1,626 | 72.53% |
| SQQQ240621P00025000 | 2023-05-26 3:35PM EDT | 2024-06-21 | 7.98 | 7.25 | 8.65 | +1.56 | +24.30% | 1 | 303 | 71.02% |
| SQQQ250117P00025000 | 2023-05-26 1:00PM EDT | 2025-01-17 | 9.50 | 9.10 | 10.05 | +0.79 | +9.07% | 37 | 621 | 71.80% |
© 2023 Yahoo. All rights reserved.