ProShares UltraPro Short QQQ (SQQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ250620C00001000 | 2024-03-08 12:52PM EDT | 1.00 | 9.74 | 7.00 | 12.00 | 0.00 | - | 1 | 1 | 0.00% |
| SQQQ250620C00002000 | 2024-05-03 3:12PM EDT | 2.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SQQQ250620C00003000 | 2024-05-02 1:13PM EDT | 3.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SQQQ250620C00004000 | 2024-05-02 1:13PM EDT | 4.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SQQQ250620C00005000 | 2024-04-30 10:28AM EDT | 5.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SQQQ250620C00006000 | 2024-04-30 10:05AM EDT | 6.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SQQQ250620C00007000 | 2024-05-06 11:57AM EDT | 7.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQQQ250620C00008000 | 2024-05-07 2:19PM EDT | 8.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| SQQQ250620C00009000 | 2024-05-08 10:05AM EDT | 9.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQQQ250620C00010000 | 2024-05-09 10:54AM EDT | 10.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQQQ250620C00011000 | 2024-05-09 10:54AM EDT | 11.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SQQQ250620C00012000 | 2024-05-08 1:05PM EDT | 12.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SQQQ250620C00013000 | 2024-05-07 2:19PM EDT | 13.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 6.25% |
| SQQQ250620C00014000 | 2024-05-09 9:53AM EDT | 14.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SQQQ250620C00015000 | 2024-05-09 11:16AM EDT | 15.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SQQQ250620C00016000 | 2024-05-09 12:09PM EDT | 16.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SQQQ250620C00017000 | 2024-05-08 3:27PM EDT | 17.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SQQQ250620C00018000 | 2024-05-08 10:27AM EDT | 18.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SQQQ250620C00019000 | 2024-04-25 9:30AM EDT | 19.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SQQQ250620C00020000 | 2024-05-06 3:54PM EDT | 20.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SQQQ250620C00021000 | 2024-05-07 1:34PM EDT | 21.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SQQQ250620C00022000 | 2024-05-07 1:48PM EDT | 22.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SQQQ250620C00023000 | 2024-05-06 9:59AM EDT | 23.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SQQQ250620C00024000 | 2024-05-01 12:52PM EDT | 24.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| SQQQ250620C00025000 | 2024-05-07 1:23PM EDT | 25.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| SQQQ250620C00026000 | 2024-04-19 3:51PM EDT | 26.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SQQQ250620C00027000 | 2024-04-23 10:01AM EDT | 27.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SQQQ250620C00028000 | 2024-05-03 11:47AM EDT | 28.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SQQQ250620C00029000 | 2024-05-06 3:48PM EDT | 29.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SQQQ250620C00030000 | 2024-05-09 9:33AM EDT | 30.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SQQQ250620C00031000 | 2024-03-20 2:00PM EDT | 31.00 | 1.09 | 1.47 | 1.74 | 0.00 | - | 1 | 122 | 104.05% |
| SQQQ250620C00032000 | 2024-03-25 12:14PM EDT | 32.00 | 0.90 | 0.96 | 1.20 | 0.00 | - | 1 | 111 | 92.14% |
| SQQQ250620C00033000 | 2024-05-01 3:55PM EDT | 33.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SQQQ250620C00034000 | 2024-05-09 1:12PM EDT | 34.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SQQQ250620C00035000 | 2024-05-08 10:50AM EDT | 35.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SQQQ250620C00036000 | 2024-05-08 10:34AM EDT | 36.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ250620P00001000 | 2024-03-28 9:30AM EDT | 1.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 244.53% |
| SQQQ250620P00004000 | 2024-03-05 10:30AM EDT | 4.00 | 0.20 | 0.00 | 2.65 | 0.00 | - | 2 | 41 | 143.75% |
| SQQQ250620P00005000 | 2024-05-09 2:36PM EDT | 5.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SQQQ250620P00006000 | 2024-05-07 1:32PM EDT | 6.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SQQQ250620P00007000 | 2024-05-07 1:45PM EDT | 7.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SQQQ250620P00008000 | 2024-05-06 12:20PM EDT | 8.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| SQQQ250620P00009000 | 2024-05-09 2:36PM EDT | 9.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SQQQ250620P00010000 | 2024-05-08 2:31PM EDT | 10.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SQQQ250620P00011000 | 2024-04-24 3:58PM EDT | 11.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SQQQ250620P00012000 | 2024-05-07 11:24AM EDT | 12.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQQQ250620P00013000 | 2024-05-02 11:07AM EDT | 13.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SQQQ250620P00014000 | 2024-05-06 12:40PM EDT | 14.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SQQQ250620P00015000 | 2024-05-09 2:09PM EDT | 15.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SQQQ250620P00016000 | 2024-04-23 11:14AM EDT | 16.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQQQ250620P00017000 | 2024-05-07 10:17AM EDT | 17.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SQQQ250620P00018000 | 2024-05-07 12:38PM EDT | 18.00 | 8.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SQQQ250620P00019000 | 2024-04-18 11:56AM EDT | 19.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SQQQ250620P00020000 | 2024-05-06 1:32PM EDT | 20.00 | 10.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SQQQ250620P00021000 | 2024-02-09 2:51PM EDT | 21.00 | 11.46 | 10.00 | 13.95 | 0.00 | - | 1 | 1 | 85.06% |
| SQQQ250620P00022000 | 2024-03-26 9:48AM EDT | 22.00 | 12.72 | 10.95 | 11.20 | 0.00 | - | 2 | 4 | 0.00% |
| SQQQ250620P00023000 | 2024-03-21 11:04AM EDT | 23.00 | 13.70 | 11.65 | 14.50 | 0.00 | - | 12 | 12 | 67.09% |
| SQQQ250620P00026000 | 2023-11-28 3:41PM EDT | 26.00 | 13.00 | 12.00 | 17.00 | 0.00 | - | - | 1 | 97.12% |
| SQQQ250620P00028000 | 2024-03-25 11:10AM EDT | 28.00 | 18.30 | 14.65 | 19.50 | 0.00 | - | 1 | 41 | 112.50% |
| SQQQ250620P00030000 | 2024-05-07 11:59AM EDT | 30.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SQQQ250620P00031000 | 2024-04-04 12:10PM EDT | 31.00 | 21.00 | 17.50 | 22.50 | 0.00 | - | 1 | 30 | 117.63% |
| SQQQ250620P00033000 | 2024-03-19 1:46PM EDT | 33.00 | 22.50 | 19.00 | 24.00 | 0.00 | - | 3 | 7 | 108.94% |
| SQQQ250620P00036000 | 2024-05-03 11:55AM EDT | 36.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.