ProShares UltraPro Short QQQ (SQQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240517C00001000 | 2024-05-03 3:35PM EDT | 1.00 | 10.06 | 8.55 | 11.00 | 0.00 | - | 1 | 24 | 1,006.25% |
| SQQQ240517C00005000 | 2024-04-18 9:35AM EDT | 5.00 | 6.90 | 5.30 | 6.10 | 0.00 | - | 1 | 7 | 250.00% |
| SQQQ240517C00006000 | 2024-05-07 9:48AM EDT | 6.00 | 3.00 | 4.30 | 5.05 | 0.00 | - | 2 | 1 | 387.50% |
| SQQQ240517C00007000 | 2024-05-02 10:16AM EDT | 7.00 | 4.85 | 2.59 | 4.05 | 0.00 | - | 10 | 4 | 307.81% |
| SQQQ240517C00008000 | 2024-05-08 10:37AM EDT | 8.00 | 2.74 | 1.97 | 3.05 | 0.00 | - | 1 | 20 | 236.72% |
| SQQQ240517C00008500 | 2024-05-07 1:02PM EDT | 8.50 | 2.16 | 1.62 | 2.74 | +2.16 | - | - | 11 | 50.00% |
| SQQQ240517C00009000 | 2024-05-09 2:56PM EDT | 9.00 | 1.66 | 0.83 | 2.00 | -0.08 | -4.60% | 40 | 936 | 160.55% |
| SQQQ240517C00009500 | 2024-05-09 3:58PM EDT | 9.50 | 1.23 | 1.10 | 1.70 | -0.03 | -2.38% | 59 | 162 | 108.59% |
| SQQQ240517C00010000 | 2024-05-09 3:59PM EDT | 10.00 | 0.74 | 0.73 | 0.82 | -0.05 | -6.33% | 4,627 | 10,766 | 53.91% |
| SQQQ240517C00010500 | 2024-05-09 3:59PM EDT | 10.50 | 0.39 | 0.38 | 0.39 | -0.05 | -11.36% | 3,284 | 5,614 | 46.48% |
| SQQQ240517C00011000 | 2024-05-09 3:59PM EDT | 11.00 | 0.18 | 0.17 | 0.18 | -0.04 | -18.18% | 16,730 | 25,100 | 49.22% |
| SQQQ240517C00011500 | 2024-05-09 3:59PM EDT | 11.50 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 4,814 | 15,436 | 51.56% |
| SQQQ240517C00012000 | 2024-05-09 3:59PM EDT | 12.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 4,879 | 30,534 | 56.25% |
| SQQQ240517C00012500 | 2024-05-09 3:56PM EDT | 12.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 870 | 6,306 | 65.63% |
| SQQQ240517C00013000 | 2024-05-09 3:58PM EDT | 13.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,291 | 26,563 | 71.88% |
| SQQQ240517C00013500 | 2024-05-09 3:59PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 32 | 1,804 | 68.75% |
| SQQQ240517C00014000 | 2024-05-09 3:31PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 324 | 5,980 | 78.13% |
| SQQQ240517C00014500 | 2024-05-08 11:46AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 789 | 87.50% |
| SQQQ240517C00015000 | 2024-05-08 1:21PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 7,635 | 93.75% |
| SQQQ240517C00015500 | 2024-05-06 10:23AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 375 | 103.13% |
| SQQQ240517C00016000 | 2024-05-06 2:06PM EDT | 16.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 33 | 1,375 | 112.50% |
| SQQQ240517C00016500 | 2024-05-03 3:48PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 146 | 118.75% |
| SQQQ240517C00017000 | 2024-05-06 9:30AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 835 | 125.00% |
| SQQQ240517C00017500 | 2024-05-07 3:56PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 291 | 131.25% |
| SQQQ240517C00018000 | 2024-05-03 9:30AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 980 | 137.50% |
| SQQQ240517C00019000 | 2024-05-03 11:02AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 258 | 150.00% |
| SQQQ240517C00020000 | 2024-05-02 10:08AM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 759 | 162.50% |
| SQQQ240517C00021000 | 2024-05-08 1:46PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,026 | 175.00% |
| SQQQ240517C00022000 | 2024-05-03 10:27AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 411 | 181.25% |
| SQQQ240517C00023000 | 2024-04-26 12:13PM EDT | 23.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 193.75% |
| SQQQ240517C00024000 | 2024-05-01 1:23PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 28 | 200.00% |
| SQQQ240517C00025000 | 2024-05-08 3:47PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 212.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240517P00001000 | 2024-04-15 1:20PM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1 | 625.00% |
| SQQQ240517P00005000 | 2024-05-07 9:55AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 600 | 900 | 212.50% |
| SQQQ240517P00006000 | 2024-03-28 10:13AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 162.50% |
| SQQQ240517P00007000 | 2024-04-16 1:31PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 294 | 118.75% |
| SQQQ240517P00008000 | 2024-04-26 1:32PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,316 | 87.50% |
| SQQQ240517P00008500 | 2024-05-07 11:44AM EDT | 8.50 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 1 | 68.75% |
| SQQQ240517P00009000 | 2024-05-09 1:01PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 779 | 56.25% |
| SQQQ240517P00009500 | 2024-05-09 3:50PM EDT | 9.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 93 | 426 | 51.56% |
| SQQQ240517P00010000 | 2024-05-09 3:59PM EDT | 10.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 758 | 4,831 | 42.58% |
| SQQQ240517P00010500 | 2024-05-09 3:57PM EDT | 10.50 | 0.19 | 0.18 | 0.19 | -0.02 | -9.52% | 2,161 | 2,902 | 43.36% |
| SQQQ240517P00011000 | 2024-05-09 3:51PM EDT | 11.00 | 0.47 | 0.47 | 0.49 | -0.02 | -4.08% | 2,225 | 4,372 | 47.27% |
| SQQQ240517P00011500 | 2024-05-09 3:50PM EDT | 11.50 | 0.86 | 0.87 | 0.89 | +0.01 | +1.18% | 190 | 1,700 | 50.39% |
| SQQQ240517P00012000 | 2024-05-09 3:22PM EDT | 12.00 | 1.34 | 1.08 | 1.40 | +0.01 | +0.75% | 67 | 4,325 | 71.09% |
| SQQQ240517P00012500 | 2024-05-08 10:54AM EDT | 12.50 | 1.86 | 1.40 | 2.30 | 0.00 | - | 8 | 1,325 | 68.75% |
| SQQQ240517P00013000 | 2024-05-09 2:51PM EDT | 13.00 | 2.34 | 1.90 | 2.42 | +0.01 | +0.43% | 20 | 1,731 | 108.20% |
| SQQQ240517P00013500 | 2024-05-09 11:25AM EDT | 13.50 | 2.81 | 2.46 | 3.95 | +0.03 | +1.08% | 4 | 201 | 191.02% |
| SQQQ240517P00014000 | 2024-05-08 3:53PM EDT | 14.00 | 3.28 | 2.82 | 3.55 | 0.00 | - | 12 | 233 | 172.27% |
| SQQQ240517P00014500 | 2024-05-03 9:55AM EDT | 14.50 | 3.44 | 2.99 | 4.95 | 0.00 | - | 1 | 0 | 164.06% |
| SQQQ240517P00015000 | 2024-05-03 2:41PM EDT | 15.00 | 4.80 | 3.95 | 5.45 | 0.00 | - | 30 | 35 | 235.16% |
| SQQQ240517P00015500 | 2024-04-22 1:29PM EDT | 15.50 | 3.15 | 4.45 | 5.20 | 0.00 | - | - | 0 | 103.13% |
| SQQQ240517P00017000 | 2024-04-30 10:48AM EDT | 17.00 | 5.69 | 5.75 | 6.70 | 0.00 | - | 2 | 0 | 284.38% |
© 2024 Yahoo. All rights reserved.