ProShares UltraPro Short QQQ (SQQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ260116C00001000 | 2024-05-06 12:00PM EDT | 1.00 | 9.75 | 7.00 | 9.95 | -0.25 | -2.50% | 626 | 862 | 153.13% |
| SQQQ260116C00003000 | 2024-05-08 1:11PM EDT | 3.00 | 10.15 | 5.00 | 9.95 | 0.00 | - | 2 | 8 | 228.71% |
| SQQQ260116C00004000 | 2024-01-30 11:15AM EDT | 4.00 | 8.25 | 5.05 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| SQQQ260116C00005000 | 2024-04-30 10:15AM EDT | 5.00 | 6.73 | 5.50 | 8.50 | 0.00 | - | 10 | 623 | 94.04% |
| SQQQ260116C00006000 | 2024-05-07 10:22AM EDT | 6.00 | 5.35 | 5.00 | 7.50 | 0.00 | - | 20 | 84 | 85.11% |
| SQQQ260116C00007000 | 2024-05-09 1:51PM EDT | 7.00 | 4.50 | 4.15 | 6.15 | -2.35 | -34.31% | 5 | 80 | 67.38% |
| SQQQ260116C00008000 | 2024-04-30 10:53AM EDT | 8.00 | 4.41 | 4.00 | 6.30 | 0.00 | - | 3 | 48 | 79.25% |
| SQQQ260116C00009000 | 2024-04-19 12:06PM EDT | 9.00 | 5.40 | 3.30 | 6.00 | 0.00 | - | 2 | 77 | 76.66% |
| SQQQ260116C00010000 | 2024-05-09 2:34PM EDT | 10.00 | 3.30 | 3.20 | 3.55 | -0.30 | -8.33% | 16 | 5,929 | 57.67% |
| SQQQ260116C00011000 | 2024-05-09 3:59PM EDT | 11.00 | 3.01 | 2.95 | 3.25 | -0.06 | -1.95% | 779 | 363 | 59.33% |
| SQQQ260116C00012000 | 2024-05-09 3:09PM EDT | 12.00 | 2.84 | 2.64 | 3.00 | -0.01 | -0.35% | 38 | 791 | 59.96% |
| SQQQ260116C00013000 | 2024-05-09 10:37AM EDT | 13.00 | 2.87 | 2.50 | 3.50 | -0.83 | -22.43% | 1 | 126 | 68.36% |
| SQQQ260116C00014000 | 2024-05-09 2:46PM EDT | 14.00 | 2.41 | 2.20 | 2.70 | -0.04 | -1.63% | 2 | 328 | 62.74% |
| SQQQ260116C00015000 | 2024-05-09 1:58PM EDT | 15.00 | 2.40 | 2.20 | 3.25 | 0.00 | - | 2 | 1,211 | 71.63% |
| SQQQ260116C00016000 | 2024-05-07 10:42AM EDT | 16.00 | 2.33 | 1.81 | 2.44 | 0.00 | - | 31 | 409 | 64.28% |
| SQQQ260116C00017000 | 2024-05-08 12:02PM EDT | 17.00 | 2.20 | 2.05 | 2.35 | 0.00 | - | 1 | 248 | 68.80% |
| SQQQ260116C00018000 | 2024-05-07 1:34PM EDT | 18.00 | 2.05 | 1.76 | 2.21 | 0.00 | - | 20 | 207 | 67.77% |
| SQQQ260116C00019000 | 2024-05-08 9:36AM EDT | 19.00 | 2.00 | 1.80 | 2.04 | 0.00 | - | 1 | 166 | 69.24% |
| SQQQ260116C00020000 | 2024-05-09 3:41PM EDT | 20.00 | 1.83 | 1.80 | 1.83 | 0.00 | - | 3 | 2,653 | 69.73% |
| SQQQ260116C00021000 | 2024-05-03 12:00PM EDT | 21.00 | 2.10 | 1.45 | 1.95 | 0.00 | - | 1 | 136 | 69.82% |
| SQQQ260116C00022000 | 2024-05-09 10:56AM EDT | 22.00 | 1.69 | 1.50 | 2.05 | +0.06 | +3.68% | 6 | 440 | 73.34% |
| SQQQ260116C00023000 | 2024-05-09 1:15PM EDT | 23.00 | 1.53 | 0.84 | 2.80 | -0.08 | -4.97% | 2 | 51 | 76.17% |
| SQQQ260116C00024000 | 2024-05-07 10:55AM EDT | 24.00 | 1.56 | 1.50 | 1.75 | 0.00 | - | 6 | 198 | 74.32% |
| SQQQ260116C00025000 | 2024-05-09 3:20PM EDT | 25.00 | 1.58 | 1.47 | 1.69 | +0.09 | +6.04% | 1 | 1,874 | 75.20% |
| SQQQ260116C00026000 | 2024-04-30 3:13PM EDT | 26.00 | 1.94 | 1.01 | 2.36 | 0.00 | - | 240 | 39 | 78.86% |
| SQQQ260116C00027000 | 2024-05-09 12:58PM EDT | 27.00 | 1.48 | 1.24 | 1.59 | -0.01 | -0.67% | 5 | 158 | 75.15% |
| SQQQ260116C00028000 | 2024-05-09 11:15AM EDT | 28.00 | 1.44 | 1.31 | 1.54 | -0.06 | -4.00% | 1 | 386 | 76.81% |
| SQQQ260116C00029000 | 2024-04-17 9:56AM EDT | 29.00 | 2.20 | 0.76 | 1.74 | 0.00 | - | 1 | 282 | 74.61% |
| SQQQ260116C00030000 | 2024-05-08 3:49PM EDT | 30.00 | 1.40 | 1.09 | 1.30 | 0.00 | - | 11 | 2,307 | 74.80% |
| SQQQ260116C00035000 | 2024-05-09 3:10PM EDT | 35.00 | 1.06 | 1.00 | 1.22 | -0.16 | -13.11% | 118 | 3,763 | 78.76% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ260116P00001000 | 2024-04-26 9:38AM EDT | 1.00 | 0.01 | 0.01 | 4.35 | 0.00 | - | 1 | 8 | 0.00% |
| SQQQ260116P00002000 | 2024-05-08 9:30AM EDT | 2.00 | 0.07 | 0.05 | 4.45 | 0.00 | - | 2 | 4 | 0.00% |
| SQQQ260116P00003000 | 2024-04-24 9:30AM EDT | 3.00 | 0.25 | 0.02 | 4.55 | 0.00 | - | 2 | 6 | 230.47% |
| SQQQ260116P00004000 | 2024-03-25 1:33PM EDT | 4.00 | 1.30 | 0.20 | 1.08 | 0.00 | - | 1 | 6 | 83.11% |
| SQQQ260116P00005000 | 2024-05-08 9:37AM EDT | 5.00 | 0.54 | 0.48 | 0.58 | 0.00 | - | 10 | 2,980 | 62.40% |
| SQQQ260116P00006000 | 2024-05-08 9:30AM EDT | 6.00 | 0.85 | 0.48 | 1.89 | 0.00 | - | 45 | 607 | 72.75% |
| SQQQ260116P00007000 | 2024-05-08 3:15PM EDT | 7.00 | 1.23 | 1.01 | 1.33 | 0.00 | - | 10 | 1,254 | 59.08% |
| SQQQ260116P00008000 | 2024-05-08 10:48AM EDT | 8.00 | 1.80 | 1.59 | 1.80 | 0.00 | - | 1 | 1,370 | 60.45% |
| SQQQ260116P00009000 | 2024-05-07 10:27AM EDT | 9.00 | 2.36 | 2.15 | 2.83 | 0.00 | - | 5 | 2,796 | 66.02% |
| SQQQ260116P00010000 | 2024-05-09 1:38PM EDT | 10.00 | 3.05 | 2.90 | 3.10 | +0.05 | +1.67% | 40 | 4,170 | 63.87% |
| SQQQ260116P00011000 | 2024-05-09 2:03PM EDT | 11.00 | 3.70 | 3.40 | 3.75 | +0.24 | +6.94% | 50 | 692 | 62.35% |
| SQQQ260116P00012000 | 2024-05-07 1:12PM EDT | 12.00 | 4.40 | 4.25 | 4.75 | 0.00 | - | 29 | 614 | 66.75% |
| SQQQ260116P00013000 | 2024-05-08 2:55PM EDT | 13.00 | 5.05 | 4.80 | 5.20 | 0.00 | - | 10 | 482 | 62.52% |
| SQQQ260116P00014000 | 2024-05-01 3:00PM EDT | 14.00 | 5.42 | 3.80 | 6.05 | 0.00 | - | 2 | 131 | 67.85% |
| SQQQ260116P00015000 | 2024-05-09 2:10PM EDT | 15.00 | 6.60 | 6.00 | 8.00 | 0.00 | - | 1 | 140 | 70.85% |
| SQQQ260116P00016000 | 2024-01-05 4:23PM EDT | 16.00 | 6.37 | 5.25 | 9.70 | 0.00 | - | 1 | 13 | 64.87% |
| SQQQ260116P00017000 | 2024-03-13 12:30PM EDT | 17.00 | 8.15 | 6.55 | 9.40 | 0.00 | - | 2 | 59 | 58.91% |
| SQQQ260116P00018000 | 2024-04-25 11:53AM EDT | 18.00 | 7.81 | 7.10 | 9.95 | 0.00 | - | 1 | 204 | 53.20% |
| SQQQ260116P00019000 | 2024-04-19 9:30AM EDT | 19.00 | 9.40 | 8.85 | 10.95 | 0.00 | - | 2 | 90 | 62.99% |
| SQQQ260116P00020000 | 2024-05-08 10:53AM EDT | 20.00 | 10.80 | 9.90 | 12.00 | 0.00 | - | 1 | 178 | 66.33% |
| SQQQ260116P00021000 | 2024-02-22 3:33PM EDT | 21.00 | 12.90 | 10.40 | 15.00 | 0.00 | - | 1 | 18 | 82.40% |
| SQQQ260116P00022000 | 2024-04-25 2:23PM EDT | 22.00 | 12.25 | 11.15 | 14.90 | 0.00 | - | 20 | 95 | 72.10% |
| SQQQ260116P00023000 | 2024-03-05 11:30AM EDT | 23.00 | 13.77 | 11.90 | 16.45 | 0.00 | - | 3 | 3 | 76.90% |
| SQQQ260116P00024000 | 2024-04-05 3:45PM EDT | 24.00 | 14.36 | 11.55 | 16.25 | 0.00 | - | 5 | 24 | 51.86% |
| SQQQ260116P00025000 | 2024-04-16 2:06PM EDT | 25.00 | 12.90 | 13.00 | 18.00 | 0.00 | - | 225 | 239 | 67.26% |
| SQQQ260116P00026000 | 2024-04-16 2:11PM EDT | 26.00 | 16.78 | 13.50 | 18.50 | 0.00 | - | 452 | 170 | 57.52% |
| SQQQ260116P00027000 | 2024-04-18 10:23AM EDT | 27.00 | 16.35 | 14.50 | 19.50 | 0.00 | - | 225 | 241 | 58.98% |
| SQQQ260116P00028000 | 2024-04-19 2:16PM EDT | 28.00 | 16.80 | 15.50 | 20.50 | 0.00 | - | 225 | 180 | 60.35% |
| SQQQ260116P00029000 | 2024-04-19 3:03PM EDT | 29.00 | 18.44 | 16.50 | 21.50 | 0.00 | - | 450 | 47 | 61.72% |
| SQQQ260116P00030000 | 2024-05-02 12:50PM EDT | 30.00 | 18.90 | 17.50 | 21.10 | 0.00 | - | 12 | 47 | 86.62% |
| SQQQ260116P00035000 | 2024-05-08 12:56PM EDT | 35.00 | 25.00 | 22.00 | 26.95 | 0.00 | - | 1 | 83 | 108.55% |
© 2024 Yahoo. All rights reserved.