SQQQ - ProShares UltraPro Short QQQ
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Strike:31.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ230602C00031000 | 2023-05-26 3:42PM EDT | 2023-06-02 | 0.03 | 0.03 | 0.05 | -0.05 | -62.50% | 219 | 3,451 | 132.81% |
| SQQQ230609C00031000 | 2023-05-26 3:33PM EDT | 2023-06-09 | 0.11 | 0.09 | 0.11 | -0.08 | -42.11% | 56 | 384 | 100.78% |
| SQQQ230616C00031000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 0.20 | 0.18 | 0.20 | -0.16 | -44.44% | 229 | 5,249 | 92.38% |
| SQQQ230623C00031000 | 2023-05-26 3:24PM EDT | 2023-06-23 | 0.28 | 0.21 | 0.49 | -0.17 | -37.78% | 13 | 425 | 92.58% |
| SQQQ230630C00031000 | 2023-05-26 1:34PM EDT | 2023-06-30 | 0.35 | 0.32 | 0.43 | -0.21 | -37.50% | 22 | 129 | 83.79% |
| SQQQ230707C00031000 | 2023-05-26 2:17PM EDT | 2023-07-07 | 0.48 | 0.40 | 0.49 | +0.48 | - | 101 | 0 | 80.08% |
| SQQQ230721C00031000 | 2023-05-26 3:10PM EDT | 2023-07-21 | 0.69 | 0.65 | 0.74 | -0.28 | -28.87% | 68 | 209 | 79.79% |
| SQQQ230915C00031000 | 2023-05-26 3:58PM EDT | 2023-09-15 | 1.71 | 1.49 | 1.73 | -0.43 | -20.09% | 174 | 2,104 | 78.37% |
| SQQQ231020C00031000 | 2023-05-26 3:55PM EDT | 2023-10-20 | 2.21 | 2.19 | 2.30 | -0.55 | -19.93% | 201 | 3,086 | 80.27% |
| SQQQ231215C00031000 | 2023-05-26 3:53PM EDT | 2023-12-15 | 3.05 | 2.83 | 3.30 | -0.75 | -19.74% | 38 | 392 | 80.76% |
| SQQQ240119C00031000 | 2023-05-26 3:34PM EDT | 2024-01-19 | 3.36 | 3.25 | 3.65 | -0.69 | -17.04% | 33 | 377 | 79.83% |
| SQQQ240621C00031000 | 2023-05-12 11:01AM EDT | 2024-06-21 | 7.70 | 4.65 | 5.80 | 0.00 | - | 2 | 156 | 80.93% |
| SQQQ250117C00031000 | 2023-05-26 10:22AM EDT | 2025-01-17 | 5.00 | 6.10 | 7.15 | -2.50 | -33.33% | 4 | 684 | 77.31% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ230602P00031000 | 2023-05-26 10:32AM EDT | 2023-06-02 | 7.45 | 8.00 | 8.20 | +1.05 | +16.41% | 24 | 137 | 109.38% |
| SQQQ230609P00031000 | 2023-05-26 3:36PM EDT | 2023-06-09 | 8.22 | 8.05 | 8.25 | +2.72 | +49.45% | 35 | 36 | 91.80% |
| SQQQ230616P00031000 | 2023-05-26 11:51AM EDT | 2023-06-16 | 8.08 | 8.15 | 8.35 | +1.58 | +24.31% | 15 | 868 | 88.67% |
| SQQQ230623P00031000 | 2023-05-26 1:07PM EDT | 2023-06-23 | 8.45 | 8.35 | 8.65 | +2.41 | +39.90% | 5 | 11 | 96.97% |
| SQQQ230630P00031000 | 2023-05-25 12:35PM EDT | 2023-06-30 | 7.05 | 6.80 | 9.50 | 0.00 | - | 3 | 8 | 55.47% |
| SQQQ230721P00031000 | 2023-05-26 2:03PM EDT | 2023-07-21 | 8.75 | 8.55 | 9.20 | +2.75 | +45.83% | 5 | 86 | 83.30% |
| SQQQ230915P00031000 | 2023-05-26 11:21AM EDT | 2023-09-15 | 9.21 | 9.60 | 9.85 | +0.84 | +10.04% | 11 | 217 | 78.96% |
| SQQQ231020P00031000 | 2023-05-26 12:10PM EDT | 2023-10-20 | 10.09 | 10.20 | 10.45 | +0.99 | +10.88% | 19 | 40 | 80.13% |
| SQQQ231215P00031000 | 2023-05-16 3:45PM EDT | 2023-12-15 | 8.23 | 10.80 | 11.30 | 0.00 | - | 2 | 32 | 79.20% |
| SQQQ240119P00031000 | 2023-05-26 10:32AM EDT | 2024-01-19 | 10.80 | 11.20 | 11.55 | +2.60 | +31.71% | 6 | 62 | 77.59% |
| SQQQ240621P00031000 | 2023-05-26 1:14PM EDT | 2024-06-21 | 12.80 | 11.95 | 13.25 | +2.69 | +26.61% | 45 | 10 | 73.41% |
| SQQQ250117P00031000 | 2023-05-24 9:47AM EDT | 2025-01-17 | 12.75 | 13.35 | 15.80 | 0.00 | - | 1 | 45 | 76.14% |
© 2023 Yahoo. All rights reserved.