SQQQ - ProShares UltraPro Short QQQ
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Strike:40.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ230602C00040000 | 2023-05-26 3:51PM EDT | 2023-06-02 | 0.08 | 0.01 | 0.03 | +0.06 | +300.00% | 55 | 1,539 | 198.44% |
| SQQQ230609C00040000 | 2023-05-26 1:55PM EDT | 2023-06-09 | 0.04 | 0.03 | 0.07 | -0.01 | -20.00% | 241 | 437 | 145.31% |
| SQQQ230616C00040000 | 2023-05-26 2:17PM EDT | 2023-06-16 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 683 | 10,277 | 123.05% |
| SQQQ230623C00040000 | 2023-05-26 10:59AM EDT | 2023-06-23 | 0.12 | 0.05 | 0.18 | -0.01 | -7.69% | 5 | 1,472 | 113.09% |
| SQQQ230630C00040000 | 2023-05-26 12:49PM EDT | 2023-06-30 | 0.11 | 0.02 | 0.19 | -0.08 | -42.11% | 16 | 440 | 98.83% |
| SQQQ230721C00040000 | 2023-05-26 3:58PM EDT | 2023-07-21 | 0.31 | 0.26 | 0.38 | -0.14 | -31.11% | 487 | 742 | 96.19% |
| SQQQ230915C00040000 | 2023-05-26 3:55PM EDT | 2023-09-15 | 0.79 | 0.96 | 1.04 | -0.56 | -41.48% | 571 | 4,080 | 91.41% |
| SQQQ231020C00040000 | 2023-05-26 3:43PM EDT | 2023-10-20 | 1.45 | 1.41 | 1.51 | -0.35 | -19.44% | 11 | 1,078 | 90.38% |
| SQQQ231215C00040000 | 2023-05-26 3:23PM EDT | 2023-12-15 | 2.18 | 2.10 | 2.28 | -0.38 | -14.84% | 237 | 434 | 89.65% |
| SQQQ240119C00040000 | 2023-05-26 3:49PM EDT | 2024-01-19 | 2.50 | 2.42 | 2.74 | -0.57 | -18.57% | 58 | 3,512 | 88.62% |
| SQQQ240621C00040000 | 2023-05-26 3:33PM EDT | 2024-06-21 | 3.98 | 3.85 | 4.40 | -0.77 | -16.21% | 9 | 283 | 86.08% |
| SQQQ250117C00040000 | 2023-05-26 3:59PM EDT | 2025-01-17 | 5.72 | 5.30 | 6.00 | -0.53 | -8.48% | 125 | 1,124 | 82.47% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ230602P00040000 | 2023-05-24 1:47PM EDT | 2023-06-02 | 13.20 | 16.90 | 17.30 | 0.00 | - | 19 | 2 | 184.38% |
| SQQQ230609P00040000 | 2023-05-25 10:52AM EDT | 2023-06-09 | 14.90 | 16.85 | 17.20 | 0.00 | - | 1 | 4 | 165.23% |
| SQQQ230616P00040000 | 2023-05-26 12:00PM EDT | 2023-06-16 | 16.85 | 17.00 | 17.20 | +1.50 | +9.77% | 2 | 1,797 | 93.75% |
| SQQQ230623P00040000 | 2023-05-25 2:39PM EDT | 2023-06-23 | 15.40 | 17.15 | 17.55 | 0.00 | - | 1 | 11 | 132.42% |
| SQQQ230630P00040000 | 2023-05-23 12:20PM EDT | 2023-06-30 | 14.58 | 17.20 | 17.70 | 0.00 | - | - | 200 | 126.56% |
| SQQQ230721P00040000 | 2023-05-23 10:43AM EDT | 2023-07-21 | 14.90 | 17.15 | 17.80 | 0.00 | - | 1 | 16 | 100.49% |
| SQQQ230915P00040000 | 2023-05-26 2:54PM EDT | 2023-09-15 | 18.09 | 17.70 | 18.25 | +1.99 | +12.36% | 3 | 410 | 88.04% |
| SQQQ231020P00040000 | 2023-05-26 3:06PM EDT | 2023-10-20 | 18.50 | 18.20 | 18.65 | +2.20 | +13.50% | 1 | 311 | 87.65% |
| SQQQ231215P00040000 | 2023-05-08 9:38AM EDT | 2023-12-15 | 14.85 | 17.25 | 19.65 | 0.00 | - | 1 | 2 | 74.90% |
| SQQQ240119P00040000 | 2023-05-25 3:36PM EDT | 2024-01-19 | 18.00 | 19.10 | 19.60 | 0.00 | - | 7 | 733 | 83.84% |
| SQQQ240621P00040000 | 2023-04-03 9:53AM EDT | 2024-06-21 | 16.75 | 16.65 | 17.70 | 0.00 | - | 5 | 6 | 42.09% |
| SQQQ250117P00040000 | 2023-05-22 10:23AM EDT | 2025-01-17 | 20.50 | 21.50 | 22.60 | 0.00 | - | 10 | 172 | 76.64% |
© 2023 Yahoo. All rights reserved.