SQQQ - ProShares UltraPro Short QQQ
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Strike:32.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ230602C00032000 | 2023-05-26 3:54PM EDT | 2023-06-02 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 369 | 1,633 | 140.63% |
| SQQQ230609C00032000 | 2023-05-26 11:52AM EDT | 2023-06-09 | 0.09 | 0.07 | 0.09 | -0.06 | -40.00% | 91 | 897 | 104.69% |
| SQQQ230616C00032000 | 2023-05-26 3:58PM EDT | 2023-06-16 | 0.17 | 0.16 | 0.18 | -0.15 | -46.87% | 836 | 7,105 | 96.88% |
| SQQQ230623C00032000 | 2023-05-26 2:34PM EDT | 2023-06-23 | 0.23 | 0.20 | 0.28 | -0.18 | -43.90% | 48 | 3,934 | 89.84% |
| SQQQ230630C00032000 | 2023-05-26 3:59PM EDT | 2023-06-30 | 0.34 | 0.28 | 0.36 | -0.27 | -44.26% | 48 | 123 | 85.84% |
| SQQQ230707C00032000 | 2023-05-26 3:28PM EDT | 2023-07-07 | 0.42 | 0.34 | 0.48 | -0.21 | -33.33% | 168 | 5 | 83.50% |
| SQQQ230721C00032000 | 2023-05-26 3:54PM EDT | 2023-07-21 | 0.63 | 0.58 | 0.66 | -0.26 | -29.21% | 546 | 333 | 81.59% |
| SQQQ230915C00032000 | 2023-05-26 3:56PM EDT | 2023-09-15 | 1.60 | 1.54 | 1.64 | -0.39 | -19.60% | 108 | 1,012 | 81.84% |
| SQQQ231020C00032000 | 2023-05-26 3:37PM EDT | 2023-10-20 | 2.13 | 2.07 | 2.17 | -0.57 | -21.11% | 13 | 458 | 81.49% |
| SQQQ231215C00032000 | 2023-05-26 3:58PM EDT | 2023-12-15 | 2.90 | 2.80 | 3.15 | -0.85 | -22.67% | 12 | 116 | 82.47% |
| SQQQ240119C00032000 | 2023-05-26 3:59PM EDT | 2024-01-19 | 3.15 | 3.15 | 3.50 | -0.95 | -23.17% | 31 | 393 | 80.98% |
| SQQQ240621C00032000 | 2023-05-25 3:15PM EDT | 2024-06-21 | 5.80 | 4.55 | 5.60 | 0.00 | - | 1 | 63 | 81.59% |
| SQQQ250117C00032000 | 2023-05-25 3:45PM EDT | 2025-01-17 | 7.30 | 6.00 | 7.10 | 0.00 | - | 1 | 144 | 78.44% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ230602P00032000 | 2023-05-26 3:37PM EDT | 2023-06-02 | 9.14 | 9.00 | 9.20 | +1.68 | +22.52% | 16 | 427 | 118.75% |
| SQQQ230609P00032000 | 2023-05-26 3:37PM EDT | 2023-06-09 | 9.17 | 9.05 | 9.20 | +1.67 | +22.27% | 14 | 77 | 90.63% |
| SQQQ230616P00032000 | 2023-05-26 2:48PM EDT | 2023-06-16 | 9.25 | 9.10 | 9.25 | +1.73 | +23.01% | 323 | 1,429 | 83.98% |
| SQQQ230623P00032000 | 2023-05-26 2:48PM EDT | 2023-06-23 | 9.50 | 9.30 | 9.55 | +1.85 | +24.18% | 299 | 28 | 97.85% |
| SQQQ230630P00032000 | 2023-05-26 11:08AM EDT | 2023-06-30 | 9.21 | 9.30 | 9.75 | +1.83 | +24.80% | 8 | 25 | 93.55% |
| SQQQ230707P00032000 | 2023-05-26 10:54AM EDT | 2023-07-07 | 9.06 | 9.40 | 10.35 | +1.36 | +17.66% | 6 | 5 | 102.73% |
| SQQQ230721P00032000 | 2023-05-26 1:41PM EDT | 2023-07-21 | 9.70 | 9.50 | 10.10 | +1.60 | +19.75% | 21 | 2 | 85.35% |
| SQQQ230915P00032000 | 2023-05-26 11:13AM EDT | 2023-09-15 | 10.16 | 10.50 | 10.75 | +0.83 | +8.90% | 27 | 397 | 80.62% |
| SQQQ231020P00032000 | 2023-05-26 11:08AM EDT | 2023-10-20 | 10.83 | 11.10 | 11.35 | +2.20 | +25.49% | 13 | 484 | 81.79% |
| SQQQ231215P00032000 | 2023-05-18 12:22PM EDT | 2023-12-15 | 9.76 | 11.40 | 12.15 | 0.00 | - | 1 | 3 | 78.08% |
| SQQQ240119P00032000 | 2023-05-23 1:42PM EDT | 2024-01-19 | 10.29 | 12.05 | 12.45 | 0.00 | - | 10 | 215 | 78.71% |
| SQQQ240621P00032000 | 2023-04-27 10:15AM EDT | 2024-06-21 | 10.30 | 13.30 | 14.75 | 0.00 | - | 1 | 15 | 80.15% |
| SQQQ250117P00032000 | 2023-05-25 9:30AM EDT | 2025-01-17 | 13.86 | 13.60 | 16.55 | 0.00 | - | 1 | 55 | 73.62% |
© 2023 Yahoo. All rights reserved.