ProShares UltraPro Short QQQ (SQQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240920C00001000 | 2024-02-29 4:55PM EDT | 1.00 | 9.90 | 7.35 | 11.55 | 0.00 | - | - | 0 | 0.00% |
| SQQQ240920C00004000 | 2024-04-26 1:31PM EDT | 4.00 | 9.40 | 4.55 | 8.80 | 0.00 | - | 1 | 1 | 336.91% |
| SQQQ240920C00005000 | 2024-03-13 10:50AM EDT | 5.00 | 5.80 | 3.75 | 7.75 | 0.00 | - | 2 | 0 | 76.17% |
| SQQQ240920C00006000 | 2024-05-07 11:20AM EDT | 6.00 | 4.67 | 3.05 | 6.85 | 0.00 | - | 12 | 12 | 84.96% |
| SQQQ240920C00007000 | 2024-05-03 2:28PM EDT | 7.00 | 4.05 | 1.61 | 5.85 | 0.00 | - | 6 | 38 | 185.55% |
| SQQQ240920C00008000 | 2024-05-09 3:47PM EDT | 8.00 | 2.89 | 2.45 | 2.97 | -0.05 | -1.70% | 850 | 5,210 | 52.34% |
| SQQQ240920C00009000 | 2024-05-08 3:16PM EDT | 9.00 | 2.70 | 2.00 | 3.00 | 0.00 | - | 6 | 372 | 63.97% |
| SQQQ240920C00010000 | 2024-05-09 3:57PM EDT | 10.00 | 1.60 | 1.57 | 1.63 | -0.10 | -5.88% | 363 | 13,195 | 50.49% |
| SQQQ240920C00011000 | 2024-05-09 3:59PM EDT | 11.00 | 1.21 | 1.18 | 1.22 | -0.03 | -2.42% | 622 | 14,204 | 51.66% |
| SQQQ240920C00012000 | 2024-05-09 3:58PM EDT | 12.00 | 0.92 | 0.90 | 0.94 | -0.03 | -3.16% | 300 | 25,335 | 54.39% |
| SQQQ240920C00013000 | 2024-05-09 3:50PM EDT | 13.00 | 0.73 | 0.70 | 0.74 | -0.03 | -3.95% | 201 | 9,322 | 56.93% |
| SQQQ240920C00014000 | 2024-05-09 3:54PM EDT | 14.00 | 0.57 | 0.57 | 0.59 | -0.03 | -5.00% | 318 | 6,222 | 59.67% |
| SQQQ240920C00015000 | 2024-05-09 3:41PM EDT | 15.00 | 0.48 | 0.45 | 0.49 | -0.02 | -4.00% | 150 | 6,588 | 61.82% |
| SQQQ240920C00016000 | 2024-05-09 3:05PM EDT | 16.00 | 0.39 | 0.38 | 0.41 | -0.03 | -7.14% | 17 | 1,181 | 64.36% |
| SQQQ240920C00017000 | 2024-05-09 2:58PM EDT | 17.00 | 0.33 | 0.32 | 0.35 | -0.02 | -5.71% | 111 | 1,367 | 66.50% |
| SQQQ240920C00018000 | 2024-05-09 10:08AM EDT | 18.00 | 0.29 | 0.27 | 0.30 | 0.00 | - | 6 | 926 | 68.36% |
| SQQQ240920C00019000 | 2024-05-09 3:56PM EDT | 19.00 | 0.24 | 0.24 | 0.26 | -0.03 | -11.11% | 67 | 431 | 70.51% |
| SQQQ240920C00020000 | 2024-05-09 3:52PM EDT | 20.00 | 0.21 | 0.20 | 0.22 | -0.03 | -12.50% | 35 | 3,151 | 71.68% |
| SQQQ240920C00021000 | 2024-05-08 3:47PM EDT | 21.00 | 0.22 | 0.18 | 0.20 | 0.00 | - | 13 | 148 | 73.83% |
| SQQQ240920C00022000 | 2024-05-08 9:30AM EDT | 22.00 | 0.19 | 0.16 | 0.18 | 0.00 | - | 1 | 248 | 75.39% |
| SQQQ240920C00023000 | 2024-05-08 2:18PM EDT | 23.00 | 0.17 | 0.14 | 0.17 | 0.00 | - | 4 | 478 | 77.15% |
| SQQQ240920C00024000 | 2024-05-08 10:45AM EDT | 24.00 | 0.14 | 0.13 | 0.15 | 0.00 | - | 1 | 239 | 78.71% |
| SQQQ240920C00025000 | 2024-05-09 11:13AM EDT | 25.00 | 0.14 | 0.12 | 0.14 | 0.00 | - | 3 | 1,405 | 80.47% |
| SQQQ240920C00026000 | 2024-05-09 9:38AM EDT | 26.00 | 0.12 | 0.12 | 0.13 | 0.00 | - | 1 | 673 | 82.62% |
| SQQQ240920C00027000 | 2024-05-08 2:46PM EDT | 27.00 | 0.11 | 0.10 | 0.12 | 0.00 | - | 2 | 8,608 | 83.20% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240920P00002000 | 2024-01-26 12:02PM EDT | 2.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 2 | 2 | 243.75% |
| SQQQ240920P00005000 | 2024-05-07 1:08PM EDT | 5.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 29 | 77.34% |
| SQQQ240920P00006000 | 2024-05-09 12:24PM EDT | 6.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 1 | 64 | 54.69% |
| SQQQ240920P00007000 | 2024-05-06 2:39PM EDT | 7.00 | 0.07 | 0.03 | 0.09 | 0.00 | - | 10 | 262 | 49.02% |
| SQQQ240920P00008000 | 2024-05-09 11:07AM EDT | 8.00 | 0.21 | 0.19 | 0.21 | +0.01 | +5.00% | 1 | 687 | 46.68% |
| SQQQ240920P00009000 | 2024-05-09 3:13PM EDT | 9.00 | 0.49 | 0.46 | 0.50 | 0.00 | - | 2 | 714 | 48.44% |
| SQQQ240920P00010000 | 2024-05-09 2:45PM EDT | 10.00 | 0.93 | 0.83 | 0.95 | 0.00 | - | 30 | 804 | 50.49% |
| SQQQ240920P00011000 | 2024-05-09 3:13PM EDT | 11.00 | 1.52 | 1.49 | 1.60 | +0.01 | +0.66% | 28 | 1,255 | 52.64% |
| SQQQ240920P00012000 | 2024-05-08 2:31PM EDT | 12.00 | 2.21 | 2.19 | 2.30 | 0.00 | - | 2 | 569 | 54.59% |
| SQQQ240920P00013000 | 2024-05-08 3:22PM EDT | 13.00 | 2.99 | 2.04 | 3.15 | 0.00 | - | 46 | 360 | 61.52% |
| SQQQ240920P00014000 | 2024-05-08 11:01AM EDT | 14.00 | 3.80 | 1.77 | 5.90 | 0.00 | - | 1 | 80 | 56.64% |
| SQQQ240920P00015000 | 2024-05-07 3:22PM EDT | 15.00 | 4.80 | 2.65 | 6.00 | 0.00 | - | 1 | 271 | 112.79% |
| SQQQ240920P00016000 | 2024-05-06 12:02PM EDT | 16.00 | 5.52 | 3.55 | 7.50 | 0.00 | - | 21 | 884 | 52.73% |
| SQQQ240920P00017000 | 2024-05-02 10:16AM EDT | 17.00 | 5.42 | 4.50 | 8.45 | 0.00 | - | 2 | 37 | 54.10% |
| SQQQ240920P00018000 | 2024-05-09 10:14AM EDT | 18.00 | 7.39 | 5.45 | 9.55 | -0.67 | -8.31% | 5 | 52 | 60.74% |
| SQQQ240920P00019000 | 2024-05-09 10:07AM EDT | 19.00 | 8.44 | 6.40 | 10.55 | +0.60 | +7.65% | 15 | 20 | 62.89% |
| SQQQ240920P00020000 | 2024-05-09 10:17AM EDT | 20.00 | 9.33 | 7.40 | 10.65 | -0.02 | -0.21% | 4 | 60 | 129.49% |
| SQQQ240920P00021000 | 2024-04-26 1:37PM EDT | 21.00 | 10.15 | 8.35 | 12.60 | 0.00 | - | 19 | 64 | 70.51% |
| SQQQ240920P00022000 | 2024-04-19 10:17AM EDT | 22.00 | 10.15 | 9.00 | 13.75 | 0.00 | - | 1 | 153 | 61.33% |
| SQQQ240920P00023000 | 2024-03-27 9:38AM EDT | 23.00 | 12.60 | 10.30 | 13.35 | 0.00 | - | 500 | 514 | 129.59% |
| SQQQ240920P00024000 | 2024-03-12 3:26PM EDT | 24.00 | 15.50 | 11.25 | 15.85 | 0.00 | - | 1 | 1 | 87.50% |
| SQQQ240920P00025000 | 2024-04-30 11:09AM EDT | 25.00 | 13.60 | 12.00 | 16.80 | 0.00 | - | 1 | 90 | 73.83% |
| SQQQ240920P00026000 | 2024-01-25 10:34AM EDT | 26.00 | 14.50 | 12.95 | 17.50 | 0.00 | - | 3 | 3 | 188.67% |
| SQQQ240920P00027000 | 2024-03-28 9:57AM EDT | 27.00 | 16.60 | 13.25 | 17.55 | 0.00 | - | 500 | 1,500 | 152.73% |
© 2024 Yahoo. All rights reserved.