ProShares UltraPro Short QQQ (SQQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240531C00005500 | 2024-04-25 3:44PM EDT | 5.50 | 6.50 | 4.15 | 5.50 | 0.00 | - | 1 | 1 | 277.34% |
| SQQQ240531C00008000 | 2024-05-02 9:36AM EDT | 8.00 | 4.05 | 1.77 | 2.99 | 0.00 | - | 1 | 0 | 149.61% |
| SQQQ240531C00008500 | 2024-04-15 3:52PM EDT | 8.50 | 2.93 | 1.09 | 2.99 | 0.00 | - | - | 0 | 196.88% |
| SQQQ240531C00009000 | 2024-05-09 9:47AM EDT | 9.00 | 1.65 | 1.50 | 2.46 | -0.22 | -11.76% | 1 | 27 | 106.45% |
| SQQQ240531C00009500 | 2024-05-10 10:53AM EDT | 9.50 | 1.24 | 0.84 | 1.56 | -0.06 | -4.62% | 1 | 13 | 95.90% |
| SQQQ240531C00010000 | 2024-05-10 3:39PM EDT | 10.00 | 0.82 | 0.82 | 0.83 | -0.08 | -8.89% | 435 | 1,416 | 48.05% |
| SQQQ240531C00010500 | 2024-05-10 3:50PM EDT | 10.50 | 0.54 | 0.52 | 0.54 | -0.06 | -10.00% | 781 | 1,161 | 49.02% |
| SQQQ240531C00011000 | 2024-05-10 3:59PM EDT | 11.00 | 0.33 | 0.33 | 0.35 | -0.06 | -15.38% | 1,824 | 3,620 | 50.78% |
| SQQQ240531C00011500 | 2024-05-10 3:51PM EDT | 11.50 | 0.21 | 0.20 | 0.22 | -0.03 | -12.50% | 657 | 3,970 | 52.73% |
| SQQQ240531C00012000 | 2024-05-10 3:58PM EDT | 12.00 | 0.14 | 0.13 | 0.14 | -0.03 | -17.65% | 1,123 | 13,515 | 55.47% |
| SQQQ240531C00012500 | 2024-05-10 3:49PM EDT | 12.50 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 1,378 | 4,215 | 58.59% |
| SQQQ240531C00013000 | 2024-05-10 3:33PM EDT | 13.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 383 | 4,457 | 62.50% |
| SQQQ240531C00013500 | 2024-05-10 2:53PM EDT | 13.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 220 | 2,452 | 65.63% |
| SQQQ240531C00014000 | 2024-05-10 12:44PM EDT | 14.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 213 | 829 | 69.53% |
| SQQQ240531C00014500 | 2024-05-08 3:50PM EDT | 14.50 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 193 | 71.88% |
| SQQQ240531C00015000 | 2024-05-09 3:29PM EDT | 15.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 11 | 398 | 78.13% |
| SQQQ240531C00015500 | 2024-05-10 3:09PM EDT | 15.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 51 | 205 | 76.56% |
| SQQQ240531C00016000 | 2024-05-09 3:29PM EDT | 16.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 247 | 82.81% |
| SQQQ240531C00017000 | 2024-05-07 1:43PM EDT | 17.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 8 | 210 | 92.19% |
| SQQQ240531C00018000 | 2024-05-07 3:10PM EDT | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 194 | 96.88% |
| SQQQ240531C00019000 | 2024-05-08 10:50AM EDT | 19.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 14 | 96.88% |
| SQQQ240531C00020000 | 2024-05-07 11:56AM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 46 | 172 | 103.13% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240531P00009000 | 2024-05-10 10:53AM EDT | 9.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 12 | 83 | 46.09% |
| SQQQ240531P00009500 | 2024-05-10 1:16PM EDT | 9.50 | 0.06 | 0.06 | 0.07 | 0.00 | - | 58 | 324 | 42.97% |
| SQQQ240531P00010000 | 2024-05-10 3:57PM EDT | 10.00 | 0.19 | 0.17 | 0.19 | +0.02 | +11.76% | 94 | 418 | 44.53% |
| SQQQ240531P00010500 | 2024-05-10 3:44PM EDT | 10.50 | 0.38 | 0.39 | 0.40 | +0.01 | +2.70% | 256 | 423 | 45.90% |
| SQQQ240531P00011000 | 2024-05-10 3:11PM EDT | 11.00 | 0.69 | 0.69 | 0.71 | +0.03 | +4.55% | 83 | 525 | 48.63% |
| SQQQ240531P00011500 | 2024-05-10 3:59PM EDT | 11.50 | 1.07 | 1.06 | 1.09 | +0.03 | +2.88% | 22 | 477 | 51.56% |
| SQQQ240531P00012000 | 2024-05-10 1:47PM EDT | 12.00 | 1.49 | 1.48 | 1.51 | +0.01 | +0.68% | 22 | 229 | 50.78% |
| SQQQ240531P00012500 | 2024-05-09 2:38PM EDT | 12.50 | 2.32 | 1.45 | 2.01 | 0.00 | - | 2 | 265 | 64.06% |
| SQQQ240531P00013000 | 2024-05-07 10:05AM EDT | 13.00 | 2.36 | 1.81 | 2.77 | 0.00 | - | 6 | 19 | 111.33% |
| SQQQ240531P00013500 | 2024-04-25 12:21PM EDT | 13.50 | 1.72 | 2.00 | 3.75 | 0.00 | - | 13 | 14 | 177.93% |
| SQQQ240531P00014000 | 2024-05-10 9:30AM EDT | 14.00 | 3.40 | 2.85 | 3.80 | 0.00 | - | 4 | 30 | 136.33% |
| SQQQ240531P00014500 | 2024-04-26 9:50AM EDT | 14.50 | 3.05 | 3.50 | 4.75 | 0.00 | - | 1 | 5 | 120.51% |
| SQQQ240531P00015000 | 2024-05-10 9:30AM EDT | 15.00 | 4.41 | 3.05 | 4.70 | +0.41 | +10.25% | 3 | 14 | 140.63% |
| SQQQ240531P00015500 | 2024-04-19 9:37AM EDT | 15.50 | 3.43 | 4.50 | 5.25 | 0.00 | - | 5 | 0 | 156.25% |
| SQQQ240531P00016000 | 2024-04-22 3:15PM EDT | 16.00 | 3.83 | 4.45 | 5.75 | 0.00 | - | - | 0 | 164.06% |
| SQQQ240531P00019000 | 2024-05-02 2:47PM EDT | 19.00 | 7.26 | 8.00 | 8.75 | 0.00 | - | - | 2 | 204.30% |
| SQQQ240531P00020000 | 2024-05-03 11:23AM EDT | 20.00 | 9.10 | 8.30 | 9.80 | 0.00 | - | 1 | 0 | 223.83% |
© 2024 Yahoo. All rights reserved.