ProShares UltraPro Short QQQ (SQQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240524C00005500 | 2024-04-25 9:31AM EDT | 5.50 | 6.90 | 4.75 | 5.50 | 0.00 | - | - | 1 | 159.38% |
| SQQQ240524C00006000 | 2024-05-02 10:17AM EDT | 6.00 | 6.19 | 3.60 | 5.00 | 0.00 | - | 4 | 4 | 296.88% |
| SQQQ240524C00006500 | 2024-05-07 3:50PM EDT | 6.50 | 4.20 | 3.20 | 4.50 | 0.00 | - | 1 | 4 | 264.84% |
| SQQQ240524C00007000 | 2024-05-07 11:42AM EDT | 7.00 | 3.85 | 2.59 | 4.00 | 0.00 | - | - | 2 | 235.16% |
| SQQQ240524C00007500 | 2024-04-15 1:37PM EDT | 7.50 | 3.90 | 2.64 | 3.50 | 0.00 | - | 1 | 1 | 207.42% |
| SQQQ240524C00008000 | 2024-05-10 10:35AM EDT | 8.00 | 3.00 | 1.77 | 3.95 | -0.55 | -15.49% | 28 | 27 | 151.95% |
| SQQQ240524C00008500 | 2024-05-07 3:46PM EDT | 8.50 | 2.26 | 1.61 | 2.83 | 0.00 | - | 2 | 5 | 97.66% |
| SQQQ240524C00009000 | 2024-05-10 10:08AM EDT | 9.00 | 1.79 | 1.40 | 2.99 | +0.11 | +6.55% | 201 | 121 | 160.94% |
| SQQQ240524C00009500 | 2024-05-10 10:10AM EDT | 9.50 | 1.12 | 1.05 | 1.71 | -0.11 | -8.94% | 77 | 228 | 87.50% |
| SQQQ240524C00010000 | 2024-05-10 3:59PM EDT | 10.00 | 0.77 | 0.75 | 0.78 | -0.08 | -9.41% | 979 | 1,627 | 50.20% |
| SQQQ240524C00010500 | 2024-05-10 3:59PM EDT | 10.50 | 0.47 | 0.45 | 0.47 | -0.06 | -11.32% | 1,790 | 3,219 | 50.00% |
| SQQQ240524C00011000 | 2024-05-10 3:59PM EDT | 11.00 | 0.28 | 0.27 | 0.28 | -0.03 | -9.68% | 2,183 | 7,775 | 52.54% |
| SQQQ240524C00011500 | 2024-05-10 3:59PM EDT | 11.50 | 0.15 | 0.15 | 0.16 | -0.03 | -16.67% | 2,061 | 8,034 | 54.69% |
| SQQQ240524C00012000 | 2024-05-10 3:58PM EDT | 12.00 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 1,162 | 4,947 | 58.98% |
| SQQQ240524C00012500 | 2024-05-10 3:52PM EDT | 12.50 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 643 | 2,687 | 61.33% |
| SQQQ240524C00013000 | 2024-05-10 3:59PM EDT | 13.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1,370 | 6,597 | 64.84% |
| SQQQ240524C00013500 | 2024-05-10 3:48PM EDT | 13.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 126 | 2,185 | 69.53% |
| SQQQ240524C00014000 | 2024-05-10 3:38PM EDT | 14.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 16 | 2,252 | 75.00% |
| SQQQ240524C00014500 | 2024-05-08 9:30AM EDT | 14.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 100 | 291 | 78.13% |
| SQQQ240524C00015000 | 2024-05-10 3:10PM EDT | 15.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 547 | 85.94% |
| SQQQ240524C00015500 | 2024-05-10 9:32AM EDT | 15.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 137 | 92.19% |
| SQQQ240524C00016000 | 2024-05-10 3:59PM EDT | 16.00 | 0.04 | 0.00 | 0.04 | +0.03 | +300.00% | 10 | 128 | 103.13% |
| SQQQ240524C00016500 | 2024-05-10 1:32PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 800 | 12 | 90.63% |
| SQQQ240524C00017000 | 2024-05-08 3:41PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 163 | 96.88% |
| SQQQ240524C00018000 | 2024-05-07 10:30AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 138 | 106.25% |
| SQQQ240524C00019000 | 2024-05-06 9:35AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 101 | 115.63% |
| SQQQ240524C00020000 | 2024-05-03 12:13PM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 19 | 119 | 125.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240524P00008000 | 2024-05-06 3:12PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 30 | 62.50% |
| SQQQ240524P00008500 | 2024-05-09 12:33PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 95 | 53.13% |
| SQQQ240524P00009000 | 2024-05-09 3:22PM EDT | 9.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 51 | 455 | 50.78% |
| SQQQ240524P00009500 | 2024-05-10 11:12AM EDT | 9.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 161 | 880 | 46.48% |
| SQQQ240524P00010000 | 2024-05-10 3:59PM EDT | 10.00 | 0.13 | 0.13 | 0.14 | +0.01 | +8.33% | 294 | 969 | 45.70% |
| SQQQ240524P00010500 | 2024-05-10 3:57PM EDT | 10.50 | 0.33 | 0.33 | 0.34 | +0.02 | +6.45% | 845 | 1,038 | 47.66% |
| SQQQ240524P00011000 | 2024-05-10 3:33PM EDT | 11.00 | 0.63 | 0.63 | 0.65 | +0.01 | +1.61% | 1,459 | 1,287 | 50.59% |
| SQQQ240524P00011500 | 2024-05-10 3:45PM EDT | 11.50 | 1.03 | 1.01 | 1.03 | +0.03 | +3.00% | 133 | 679 | 50.78% |
| SQQQ240524P00012000 | 2024-05-10 12:54PM EDT | 12.00 | 1.43 | 1.44 | 1.47 | +0.05 | +3.62% | 69 | 413 | 52.34% |
| SQQQ240524P00012500 | 2024-05-10 2:39PM EDT | 12.50 | 1.90 | 1.00 | 2.27 | +0.08 | +4.40% | 29 | 159 | 119.14% |
| SQQQ240524P00013000 | 2024-05-10 1:00PM EDT | 13.00 | 2.40 | 1.73 | 2.76 | +0.03 | +1.27% | 10 | 142 | 131.64% |
| SQQQ240524P00013500 | 2024-05-03 1:06PM EDT | 13.50 | 2.44 | 2.54 | 3.25 | 0.00 | - | 8 | 25 | 53.13% |
| SQQQ240524P00014000 | 2024-05-10 1:44PM EDT | 14.00 | 3.26 | 2.01 | 3.60 | -0.03 | -0.91% | 1 | 21 | 128.91% |
| SQQQ240524P00015000 | 2024-05-07 9:30AM EDT | 15.00 | 4.30 | 3.05 | 4.75 | 0.00 | - | 3 | 3 | 176.56% |
| SQQQ240524P00015500 | 2024-04-22 2:00PM EDT | 15.50 | 3.30 | 4.05 | 5.25 | 0.00 | - | 5 | 3 | 186.72% |
| SQQQ240524P00016000 | 2024-04-23 11:29AM EDT | 16.00 | 4.15 | 4.15 | 5.75 | 0.00 | - | 1 | 1 | 196.09% |
| SQQQ240524P00017000 | 2024-04-09 10:10AM EDT | 17.00 | 6.50 | 5.95 | 6.95 | 0.00 | - | - | 1 | 138.28% |
| SQQQ240524P00018000 | 2024-04-22 2:26PM EDT | 18.00 | 5.72 | 6.10 | 7.75 | 0.00 | - | - | 0 | 229.69% |
© 2024 Yahoo. All rights reserved.