ProShares Short QQQ (PSQ)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSQ240719C00001000 | 2023-12-11 1:47PM EDT | 1.00 | 8.71 | 7.70 | 10.10 | 0.00 | - | 5 | 0 | 0.00% |
| PSQ240719C00004000 | 2024-02-16 10:57AM EDT | 4.00 | 5.00 | 3.60 | 6.50 | 0.00 | - | 10 | 0 | 0.00% |
| PSQ240719C00007000 | 2024-02-29 10:30AM EDT | 7.00 | 2.05 | 1.70 | 2.30 | 0.00 | - | - | 1 | 0.00% |
| PSQ240719C00008000 | 2024-04-09 3:01PM EDT | 8.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 639 | 0.00% |
| PSQ240719C00009000 | 2024-04-09 3:08PM EDT | 9.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 62 | 1,856 | 0.00% |
| PSQ240719C00010000 | 2024-04-09 10:20AM EDT | 10.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 3,820 | 0.00% |
| PSQ240719C00011000 | 2024-04-01 10:38AM EDT | 11.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 40 | 424 | 0.00% |
| PSQ240719C00012000 | 2024-03-15 1:50PM EDT | 12.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| PSQ240719C00013000 | 2024-04-04 3:11PM EDT | 13.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 0.00% |
| PSQ240719C00014000 | 2024-01-24 12:56PM EDT | 14.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 3 | 47 | 0.00% |
| PSQ240719C00018000 | 2024-01-11 11:17AM EDT | 18.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 0.00% |
| PSQ240719C00040000 | 2024-04-23 3:04PM EDT | 40.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PSQ240719C00041000 | 2024-05-31 12:13PM EDT | 41.00 | 3.40 | 1.60 | 4.00 | +0.85 | +33.33% | 35 | 35 | 40.75% |
| PSQ240719C00042000 | 2024-05-23 1:38PM EDT | 42.00 | 1.65 | 0.70 | 3.20 | 0.00 | - | - | 1 | 37.40% |
| PSQ240719C00043000 | 2024-05-31 9:41AM EDT | 43.00 | 1.17 | 1.05 | 1.70 | +0.17 | +17.00% | 6 | 8 | 22.17% |
| PSQ240719C00044000 | 2024-05-31 3:48PM EDT | 44.00 | 0.75 | 0.65 | 1.00 | +0.05 | +7.14% | 6 | 6 | 18.87% |
| PSQ240719C00045000 | 2024-05-31 12:14PM EDT | 45.00 | 0.80 | 0.35 | 0.75 | +0.25 | +45.45% | 10 | 27 | 20.85% |
| PSQ240719C00046000 | 2024-05-31 1:02PM EDT | 46.00 | 0.45 | 0.30 | 0.55 | +0.20 | +80.00% | 40 | 10 | 22.27% |
| PSQ240719C00047000 | 2024-05-22 10:10AM EDT | 47.00 | 0.18 | 0.05 | 0.45 | 0.00 | - | 1 | 32 | 24.51% |
| PSQ240719C00048000 | 2024-05-31 2:54PM EDT | 48.00 | 0.23 | 0.20 | 0.40 | +0.02 | +9.52% | 12 | 9 | 27.25% |
| PSQ240719C00050000 | 2024-05-28 10:14AM EDT | 50.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 11 | 31.35% |
| PSQ240719C00055000 | 2024-04-30 10:09AM EDT | 55.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 58.89% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSQ240719P00008000 | 2024-03-13 1:29PM EDT | 8.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| PSQ240719P00009000 | 2024-04-05 10:31AM EDT | 9.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 7 | 37 | 50.00% |
| PSQ240719P00010000 | 2024-03-20 3:05PM EDT | 10.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| PSQ240719P00011000 | 2023-12-28 4:32PM EDT | 11.00 | 1.75 | 1.30 | 2.40 | 0.00 | - | 4 | 5 | 354.88% |
| PSQ240719P00015000 | 2023-11-22 10:32AM EDT | 15.00 | 5.00 | 4.70 | 6.80 | 0.00 | - | - | 0 | 462.50% |
| PSQ240719P00041000 | 2024-05-22 2:04PM EDT | 41.00 | 0.27 | 0.00 | 1.00 | 0.00 | - | - | 5 | 32.86% |
| PSQ240719P00042000 | 2024-05-16 11:20AM EDT | 42.00 | 0.65 | 0.20 | 0.60 | 0.00 | - | - | 4 | 19.61% |
| PSQ240719P00043000 | 2024-05-28 2:52PM EDT | 43.00 | 1.19 | 0.55 | 0.95 | 0.00 | - | 2 | 7 | 19.14% |
| PSQ240719P00044000 | 2024-04-30 11:32AM EDT | 44.00 | 0.90 | 1.45 | 1.80 | 0.00 | - | 4 | 6 | 24.56% |
| PSQ240719P00046000 | 2024-04-22 11:24AM EDT | 46.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSQ240719P00047000 | 2024-04-26 1:57PM EDT | 47.00 | 2.90 | 3.10 | 5.80 | 0.00 | - | 1 | 2 | 58.11% |
| PSQ240719P00048000 | 2024-04-30 3:54PM EDT | 48.00 | 3.38 | 3.50 | 6.20 | 0.00 | - | 1 | 23 | 53.13% |
| PSQ240719P00049000 | 2024-04-25 12:53PM EDT | 49.00 | 3.70 | 5.70 | 7.00 | 0.00 | - | - | 4 | 54.18% |
© 2024 Yahoo. All rights reserved.