ProShares UltraPro Short QQQ (SQQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ241220C00005000 | 2024-05-07 12:11PM EDT | 5.00 | 5.68 | 3.45 | 7.60 | 0.00 | - | - | 3 | 200.20% |
| SQQQ241220C00006000 | 2024-05-06 11:46AM EDT | 6.00 | 4.90 | 2.49 | 6.65 | 0.00 | - | - | 3 | 166.89% |
| SQQQ241220C00007000 | 2024-04-26 10:21AM EDT | 7.00 | 4.76 | 1.62 | 5.15 | 0.00 | - | 50 | 144 | 115.14% |
| SQQQ241220C00008000 | 2024-05-10 9:36AM EDT | 8.00 | 3.00 | 2.91 | 3.25 | -0.24 | -7.41% | 75 | 120 | 57.32% |
| SQQQ241220C00009000 | 2024-05-07 9:36AM EDT | 9.00 | 2.70 | 2.16 | 2.68 | -0.55 | -16.92% | 1 | 12 | 58.50% |
| SQQQ241220C00010000 | 2024-05-09 9:42AM EDT | 10.00 | 2.20 | 1.93 | 2.04 | 0.00 | - | 15 | 67 | 52.34% |
| SQQQ241220C00011000 | 2024-05-10 9:54AM EDT | 11.00 | 1.61 | 1.13 | 1.65 | -0.12 | -6.94% | 130 | 666 | 55.13% |
| SQQQ241220C00012000 | 2024-05-09 3:59PM EDT | 12.00 | 1.48 | 1.34 | 1.38 | 0.00 | - | 156 | 848 | 56.74% |
| SQQQ241220C00013000 | 2024-05-09 11:51AM EDT | 13.00 | 1.28 | 1.15 | 1.19 | 0.00 | - | 100 | 685 | 59.38% |
| SQQQ241220C00014000 | 2024-05-09 3:15PM EDT | 14.00 | 1.11 | 1.00 | 1.03 | 0.00 | - | 8 | 100 | 61.62% |
| SQQQ241220C00015000 | 2024-05-10 9:35AM EDT | 15.00 | 0.87 | 0.88 | 0.90 | -0.08 | -8.42% | 1 | 681 | 63.72% |
| SQQQ241220C00016000 | 2024-05-10 9:51AM EDT | 16.00 | 0.79 | 0.77 | 0.80 | -0.06 | -7.06% | 45 | 487 | 65.53% |
| SQQQ241220C00017000 | 2024-05-10 9:52AM EDT | 17.00 | 0.71 | 0.69 | 0.71 | -0.10 | -12.35% | 15 | 241 | 67.24% |
| SQQQ241220C00018000 | 2024-05-07 12:48PM EDT | 18.00 | 0.68 | 0.61 | 0.64 | 0.00 | - | 72 | 159 | 68.70% |
| SQQQ241220C00019000 | 2024-05-09 9:44AM EDT | 19.00 | 0.65 | 0.55 | 0.58 | 0.00 | - | 1 | 170 | 70.22% |
| SQQQ241220C00020000 | 2024-05-09 3:34PM EDT | 20.00 | 0.54 | 0.50 | 0.53 | 0.00 | - | 6 | 131 | 71.68% |
| SQQQ241220C00021000 | 2024-05-06 10:35AM EDT | 21.00 | 0.59 | 0.46 | 0.49 | 0.00 | - | 1 | 204 | 73.14% |
| SQQQ241220C00022000 | 2024-05-09 12:47PM EDT | 22.00 | 0.46 | 0.42 | 0.45 | 0.00 | - | 10 | 93 | 74.32% |
| SQQQ241220C00023000 | 2024-05-06 2:25PM EDT | 23.00 | 0.49 | 0.39 | 0.42 | 0.00 | - | 50 | 64 | 75.68% |
| SQQQ241220C00024000 | 2024-05-07 10:40AM EDT | 24.00 | 0.43 | 0.36 | 0.39 | 0.00 | - | 10 | 20 | 76.86% |
| SQQQ241220C00025000 | 2024-05-09 12:44PM EDT | 25.00 | 0.36 | 0.33 | 0.37 | 0.00 | - | 6 | 176 | 77.93% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ241220P00007000 | 2024-05-07 11:13AM EDT | 7.00 | 0.28 | 0.25 | 0.30 | 0.00 | - | 201 | 100 | 51.56% |
| SQQQ241220P00008000 | 2024-05-09 12:36PM EDT | 8.00 | 0.53 | 0.56 | 0.59 | 0.00 | - | 2 | 38 | 53.42% |
| SQQQ241220P00009000 | 2024-05-10 9:52AM EDT | 9.00 | 1.00 | 0.98 | 1.01 | +0.07 | +7.53% | 10 | 62 | 54.98% |
| SQQQ241220P00010000 | 2024-05-10 9:30AM EDT | 10.00 | 1.50 | 1.53 | 1.57 | +0.03 | +2.04% | 11 | 503 | 57.23% |
| SQQQ241220P00011000 | 2024-05-08 12:33PM EDT | 11.00 | 2.11 | 1.89 | 2.25 | 0.00 | - | 10 | 41 | 55.37% |
| SQQQ241220P00012000 | 2024-05-09 1:06PM EDT | 12.00 | 2.83 | 2.46 | 2.96 | 0.00 | - | 2 | 78 | 54.79% |
| SQQQ241220P00013000 | 2024-05-07 12:54PM EDT | 13.00 | 3.70 | 3.45 | 3.75 | 0.00 | - | 1 | 185 | 59.91% |
| SQQQ241220P00014000 | 2024-05-01 3:53PM EDT | 14.00 | 3.63 | 4.30 | 4.60 | 0.00 | - | 1 | 12 | 62.35% |
| SQQQ241220P00015000 | 2024-05-07 12:05PM EDT | 15.00 | 5.30 | 4.70 | 6.55 | 0.00 | - | 2 | 3 | 74.12% |
| SQQQ241220P00016000 | 2024-04-26 1:39PM EDT | 16.00 | 5.79 | 4.45 | 8.30 | 0.00 | - | 12 | 12 | 71.58% |
| SQQQ241220P00019000 | 2024-04-26 3:35PM EDT | 19.00 | 7.90 | 6.85 | 11.05 | 0.00 | - | 1 | 1 | 69.04% |
| SQQQ241220P00020000 | 2024-05-07 10:58AM EDT | 20.00 | 9.77 | 7.80 | 12.00 | 0.00 | - | 34 | 50 | 70.41% |
| SQQQ241220P00021000 | 2024-04-19 3:17PM EDT | 21.00 | 9.29 | 8.75 | 12.95 | 0.00 | - | 25 | 25 | 71.48% |
© 2024 Yahoo. All rights reserved.