SQQQ - ProShares UltraPro Short QQQ
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Strike:33.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ230609C00033000 | 2023-06-02 11:24AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.03 | 0.00 | - | 19 | 313 | 137.50% |
| SQQQ230616C00033000 | 2023-06-02 3:55PM EDT | 2023-06-16 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 147 | 7,268 | 103.13% |
| SQQQ230623C00033000 | 2023-06-02 11:52AM EDT | 2023-06-23 | 0.06 | 0.04 | 0.08 | -0.02 | -25.00% | 11 | 386 | 92.58% |
| SQQQ230630C00033000 | 2023-06-02 11:23AM EDT | 2023-06-30 | 0.09 | 0.07 | 0.12 | -0.05 | -35.71% | 45 | 358 | 86.33% |
| SQQQ230721C00033000 | 2023-06-02 4:00PM EDT | 2023-07-21 | 0.24 | 0.21 | 0.24 | -0.09 | -27.27% | 36 | 198 | 77.34% |
| SQQQ230915C00033000 | 2023-06-02 3:13PM EDT | 2023-09-15 | 0.98 | 0.96 | 1.00 | -0.19 | -16.24% | 127 | 2,648 | 79.98% |
| SQQQ231020C00033000 | 2023-06-02 11:28AM EDT | 2023-10-20 | 1.45 | 1.41 | 1.76 | -0.17 | -10.49% | 11 | 526 | 83.20% |
| SQQQ231215C00033000 | 2023-06-02 12:21PM EDT | 2023-12-15 | 2.20 | 0.90 | 2.86 | -0.53 | -19.41% | 5 | 43 | 75.56% |
| SQQQ240119C00033000 | 2023-06-02 1:07PM EDT | 2024-01-19 | 2.48 | 1.92 | 2.79 | -0.72 | -22.50% | 1 | 322 | 77.15% |
| SQQQ240621C00033000 | 2023-05-30 12:51PM EDT | 2024-06-21 | 4.75 | 2.06 | 5.60 | 0.00 | - | 1 | 74 | 76.83% |
| SQQQ250117C00033000 | 2023-06-02 3:51PM EDT | 2025-01-17 | 5.61 | 5.70 | 5.90 | +0.61 | +12.20% | 3 | 207 | 79.61% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ230609P00033000 | 2023-06-02 11:46AM EDT | 2023-06-09 | 11.33 | 11.10 | 11.35 | +1.53 | +15.61% | 1 | 125 | 181.25% |
| SQQQ230616P00033000 | 2023-06-02 1:33PM EDT | 2023-06-16 | 11.35 | 11.10 | 11.35 | +0.60 | +5.58% | 16 | 628 | 123.44% |
| SQQQ230623P00033000 | 2023-06-01 3:09PM EDT | 2023-06-23 | 11.23 | 11.00 | 11.60 | 0.00 | - | 2 | 16 | 86.72% |
| SQQQ230630P00033000 | 2023-06-01 3:49PM EDT | 2023-06-30 | 10.94 | 10.95 | 13.45 | 0.00 | - | 1 | 3 | 154.69% |
| SQQQ230707P00033000 | 2023-06-01 3:56PM EDT | 2023-07-07 | 11.00 | 9.40 | 13.45 | +11.00 | - | - | 2 | 85.94% |
| SQQQ230721P00033000 | 2023-05-30 9:56AM EDT | 2023-07-21 | 11.00 | 9.20 | 14.00 | 0.00 | - | 1 | 2 | 85.55% |
| SQQQ230915P00033000 | 2023-06-02 11:46AM EDT | 2023-09-15 | 12.18 | 11.50 | 12.85 | +0.43 | +3.66% | 1 | 188 | 78.13% |
| SQQQ231020P00033000 | 2023-06-02 9:40AM EDT | 2023-10-20 | 13.00 | 12.45 | 12.95 | +0.57 | +4.59% | 5 | 196 | 80.03% |
| SQQQ231215P00033000 | 2023-06-01 12:51PM EDT | 2023-12-15 | 12.97 | 12.95 | 13.80 | 0.00 | - | 2 | 25 | 79.69% |
| SQQQ240119P00033000 | 2023-05-26 1:02PM EDT | 2024-01-19 | 13.00 | 13.40 | 13.80 | 0.00 | - | 10 | 212 | 76.93% |
| SQQQ240621P00033000 | 2023-03-20 11:04AM EDT | 2024-06-21 | 10.38 | 9.50 | 12.45 | 0.00 | - | 2 | 0 | 44.73% |
| SQQQ250117P00033000 | 2023-05-18 12:04PM EDT | 2025-01-17 | 14.52 | 15.00 | 18.25 | 0.00 | - | 4 | 69 | 75.73% |
© 2023 Yahoo. All rights reserved.