ProShares UltraPro Short QQQ (SQQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:54AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240510C00005000 | 2024-05-10 9:32AM EDT | 5.00 | 5.55 | 5.65 | 5.70 | -0.10 | -1.77% | 3 | 12 | 0.00% |
| SQQQ240510C00005500 | 2024-05-08 1:46PM EDT | 5.50 | 5.26 | 5.15 | 5.20 | 0.00 | - | - | 1 | 0.00% |
| SQQQ240510C00006000 | 2024-05-08 1:23PM EDT | 6.00 | 4.80 | 4.60 | 4.70 | 0.00 | - | 1 | 8 | 0.00% |
| SQQQ240510C00006500 | 2024-05-08 2:06PM EDT | 6.50 | 4.25 | 4.15 | 4.20 | 0.00 | - | 25 | 25 | 0.00% |
| SQQQ240510C00007000 | 2024-05-10 9:49AM EDT | 7.00 | 3.45 | 3.65 | 3.70 | -0.23 | -6.25% | 6 | 8 | 0.00% |
| SQQQ240510C00007500 | 2024-05-09 10:02AM EDT | 7.50 | 3.27 | 3.15 | 3.20 | 0.00 | - | 2 | 2 | 0.00% |
| SQQQ240510C00008000 | 2024-05-09 9:31AM EDT | 8.00 | 2.15 | 2.65 | 2.66 | 0.00 | - | 1 | 11 | 0.00% |
| SQQQ240510C00008500 | 2024-05-09 11:50AM EDT | 8.50 | 2.38 | 2.16 | 2.20 | 0.00 | - | 21 | 24 | 0.00% |
| SQQQ240510C00009000 | 2024-05-10 10:27AM EDT | 9.00 | 1.64 | 1.65 | 1.67 | -0.06 | -3.53% | 1 | 134 | 0.00% |
| SQQQ240510C00009500 | 2024-05-10 10:10AM EDT | 9.50 | 1.07 | 1.15 | 1.17 | -0.36 | -25.17% | 60 | 737 | 0.00% |
| SQQQ240510C00010000 | 2024-05-10 10:38AM EDT | 10.00 | 0.65 | 0.66 | 0.68 | -0.04 | -5.80% | 3,611 | 2,573 | 0.00% |
| SQQQ240510C00010500 | 2024-05-10 10:38AM EDT | 10.50 | 0.17 | 0.17 | 0.18 | -0.05 | -22.73% | 7,855 | 17,714 | 0.00% |
| SQQQ240510C00011000 | 2024-05-10 10:37AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4,818 | 60,221 | 39.06% |
| SQQQ240510C00011500 | 2024-05-10 10:35AM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 116 | 38,676 | 50.00% |
| SQQQ240510C00012000 | 2024-05-09 3:33PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 36,141 | 106.25% |
| SQQQ240510C00012500 | 2024-05-09 3:30PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 25,145 | 137.50% |
| SQQQ240510C00013000 | 2024-05-08 2:43PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 28,333 | 50.00% |
| SQQQ240510C00013500 | 2024-05-08 3:47PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 7,507 | 50.00% |
| SQQQ240510C00014000 | 2024-05-09 1:01PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,552 | 225.00% |
| SQQQ240510C00014500 | 2024-05-08 11:43AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,047 | 250.00% |
| SQQQ240510C00015000 | 2024-05-07 10:55AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 933 | 275.00% |
| SQQQ240510C00015500 | 2024-05-08 3:04PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 188 | 287.50% |
| SQQQ240510C00016000 | 2024-05-06 2:06PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 250 | 312.50% |
| SQQQ240510C00016500 | 2024-05-02 11:46AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 27 | 337.50% |
| SQQQ240510C00017000 | 2024-05-02 1:51PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 126 | 190 | 350.00% |
| SQQQ240510C00017500 | 2024-05-02 9:43AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| SQQQ240510C00018000 | 2024-05-07 3:55PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 357 | 387.50% |
| SQQQ240510C00019000 | 2024-05-01 11:28AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 346 | 425.00% |
| SQQQ240510C00020000 | 2024-04-25 10:12AM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 130 | 450.00% |
| SQQQ240510C00021000 | 2024-05-06 10:45AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,221 | 487.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240510P00005000 | 2024-05-01 10:03AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 2,535 | 50.00% |
| SQQQ240510P00008000 | 2024-04-08 9:30AM EDT | 8.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| SQQQ240510P00008500 | 2024-04-17 11:38AM EDT | 8.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 76 | 200.00% |
| SQQQ240510P00009000 | 2024-05-07 2:30PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 151 | 156.25% |
| SQQQ240510P00009500 | 2024-05-09 1:42PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 647 | 112.50% |
| SQQQ240510P00010000 | 2024-05-10 9:52AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 529 | 3,227 | 68.75% |
| SQQQ240510P00010500 | 2024-05-10 10:38AM EDT | 10.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 6,267 | 9,482 | 39.06% |
| SQQQ240510P00011000 | 2024-05-10 10:37AM EDT | 11.00 | 0.34 | 0.33 | 0.35 | +0.03 | +9.68% | 2,112 | 7,116 | 67.19% |
| SQQQ240510P00011500 | 2024-05-10 10:38AM EDT | 11.50 | 0.86 | 0.83 | 0.86 | +0.05 | +6.17% | 104 | 1,961 | 128.13% |
| SQQQ240510P00012000 | 2024-05-10 10:28AM EDT | 12.00 | 1.35 | 1.33 | 1.35 | +0.05 | +3.85% | 107 | 863 | 171.88% |
| SQQQ240510P00012500 | 2024-05-09 10:39AM EDT | 12.50 | 1.80 | 1.82 | 1.83 | 0.00 | - | 1 | 3 | 196.88% |
| SQQQ240510P00013000 | 2024-05-07 3:56PM EDT | 13.00 | 2.50 | 2.33 | 2.35 | +0.43 | +20.77% | 3 | 87 | 253.13% |
| SQQQ240510P00013500 | 2024-05-06 11:19AM EDT | 13.50 | 2.51 | 2.83 | 2.85 | 0.00 | - | 5 | 21 | 290.63% |
| SQQQ240510P00014000 | 2024-05-09 10:37AM EDT | 14.00 | 3.25 | 3.30 | 3.35 | 0.00 | - | 1 | 4 | 300.00% |
| SQQQ240510P00014500 | 2024-05-03 2:14PM EDT | 14.50 | 3.47 | 3.80 | 3.85 | 0.00 | - | 40 | 40 | 331.25% |
| SQQQ240510P00015000 | 2024-05-03 10:15AM EDT | 15.00 | 3.78 | 4.30 | 4.35 | 0.00 | - | 1 | 0 | 359.38% |
| SQQQ240510P00015500 | 2024-05-03 10:12AM EDT | 15.50 | 5.00 | 4.80 | 4.85 | +0.70 | +16.28% | 4 | 2 | 387.50% |
| SQQQ240510P00016000 | 2024-05-10 9:47AM EDT | 16.00 | 5.50 | 5.30 | 5.35 | +0.49 | +9.78% | 2 | 3 | 412.50% |
© 2024 Yahoo. All rights reserved.