SQQQ - ProShares UltraPro Short QQQ
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Strike:28.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ230602C00028000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 0.06 | 0.06 | 0.07 | -0.12 | -66.67% | 2,615 | 3,953 | 104.69% |
| SQQQ230609C00028000 | 2023-05-26 3:43PM EDT | 2023-06-09 | 0.17 | 0.18 | 0.20 | -0.23 | -57.50% | 464 | 1,743 | 86.72% |
| SQQQ230616C00028000 | 2023-05-26 3:58PM EDT | 2023-06-16 | 0.35 | 0.34 | 0.37 | -0.34 | -49.28% | 1,045 | 7,708 | 83.01% |
| SQQQ230623C00028000 | 2023-05-26 3:57PM EDT | 2023-06-23 | 0.47 | 0.42 | 0.50 | -0.31 | -39.74% | 392 | 1,069 | 77.44% |
| SQQQ230630C00028000 | 2023-05-26 3:59PM EDT | 2023-06-30 | 0.60 | 0.55 | 0.63 | -0.39 | -39.39% | 209 | 1,268 | 75.39% |
| SQQQ230707C00028000 | 2023-05-26 10:18AM EDT | 2023-07-07 | 0.83 | 0.69 | 2.62 | -0.37 | -30.83% | 26 | 10 | 109.47% |
| SQQQ230721C00028000 | 2023-05-26 3:53PM EDT | 2023-07-21 | 1.00 | 0.98 | 1.03 | -0.47 | -31.97% | 796 | 477 | 73.63% |
| SQQQ230915C00028000 | 2023-05-26 3:59PM EDT | 2023-09-15 | 2.13 | 1.93 | 2.16 | -0.61 | -22.26% | 242 | 1,115 | 74.24% |
| SQQQ231020C00028000 | 2023-05-26 3:55PM EDT | 2023-10-20 | 2.63 | 2.62 | 2.73 | -0.67 | -20.30% | 82 | 441 | 75.90% |
| SQQQ231215C00028000 | 2023-05-26 2:28PM EDT | 2023-12-15 | 3.51 | 3.35 | 3.75 | -0.74 | -17.41% | 51 | 740 | 77.47% |
| SQQQ240119C00028000 | 2023-05-26 1:35PM EDT | 2024-01-19 | 3.85 | 3.65 | 3.95 | -0.96 | -19.96% | 1 | 262 | 74.90% |
| SQQQ240621C00028000 | 2023-05-26 10:14AM EDT | 2024-06-21 | 6.00 | 4.85 | 6.25 | -0.92 | -13.29% | 2 | 152 | 76.83% |
| SQQQ250117C00028000 | 2023-05-26 12:28PM EDT | 2025-01-17 | 6.65 | 6.50 | 7.90 | -1.75 | -20.83% | 20 | 148 | 76.37% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ230602P00028000 | 2023-05-26 3:53PM EDT | 2023-06-02 | 5.15 | 5.05 | 5.25 | +1.65 | +47.14% | 1,177 | 1,825 | 102.73% |
| SQQQ230609P00028000 | 2023-05-26 3:43PM EDT | 2023-06-09 | 5.30 | 5.20 | 5.30 | +1.63 | +44.41% | 512 | 514 | 82.81% |
| SQQQ230616P00028000 | 2023-05-26 3:58PM EDT | 2023-06-16 | 5.42 | 5.35 | 5.45 | +1.42 | +35.50% | 323 | 2,493 | 79.49% |
| SQQQ230623P00028000 | 2023-05-26 2:49PM EDT | 2023-06-23 | 5.69 | 5.55 | 5.95 | +1.43 | +33.57% | 184 | 421 | 88.77% |
| SQQQ230630P00028000 | 2023-05-26 2:49PM EDT | 2023-06-30 | 5.79 | 5.60 | 6.05 | +1.44 | +33.10% | 116 | 215 | 82.23% |
| SQQQ230721P00028000 | 2023-05-26 3:58PM EDT | 2023-07-21 | 6.24 | 6.10 | 6.30 | +1.57 | +33.62% | 1,107 | 33 | 77.15% |
| SQQQ230915P00028000 | 2023-05-26 2:30PM EDT | 2023-09-15 | 7.07 | 7.05 | 7.25 | +1.26 | +21.69% | 26 | 331 | 74.56% |
| SQQQ231020P00028000 | 2023-05-25 11:12AM EDT | 2023-10-20 | 6.55 | 7.70 | 7.90 | 0.00 | - | 1 | 229 | 76.54% |
| SQQQ231215P00028000 | 2023-05-19 11:10AM EDT | 2023-12-15 | 6.85 | 8.30 | 8.85 | 0.00 | - | 1 | 44 | 76.51% |
| SQQQ240119P00028000 | 2023-05-26 10:25AM EDT | 2024-01-19 | 8.40 | 8.75 | 9.10 | +1.55 | +22.63% | 1 | 168 | 75.39% |
| SQQQ240621P00028000 | 2023-05-18 11:38AM EDT | 2024-06-21 | 8.85 | 10.05 | 11.30 | 0.00 | - | 30 | 31 | 77.25% |
| SQQQ250117P00028000 | 2023-05-25 10:50AM EDT | 2025-01-17 | 10.80 | 11.45 | 13.50 | 0.00 | - | 2 | 6 | 78.05% |
© 2023 Yahoo. All rights reserved.