Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SQQQ240328C00006000 | 2024-03-28 1:39PM EDT | 6.00 | 4.45 | 4.10 | 4.80 | -0.04 | -0.89% | 4 | 53 | 1,023.44% |
SQQQ240328C00006500 | 2024-03-28 3:49PM EDT | 6.50 | 3.90 | 3.60 | 5.00 | -1.30 | -25.00% | 1 | 1 | 909.38% |
SQQQ240328C00007000 | 2024-03-11 9:55AM EDT | 7.00 | 4.17 | 3.05 | 4.80 | 0.00 | - | 1 | 0 | 910.94% |
SQQQ240328C00007500 | 2024-03-27 1:24PM EDT | 7.50 | 2.94 | 2.57 | 4.00 | 0.00 | - | 12 | 32 | 690.63% |
SQQQ240328C00008000 | 2024-03-28 3:31PM EDT | 8.00 | 2.39 | 1.85 | 2.79 | -0.02 | -0.83% | 102 | 26 | 601.56% |
SQQQ240328C00008500 | 2024-03-27 11:20AM EDT | 8.50 | 1.95 | 1.44 | 2.28 | 0.00 | - | 4 | 8 | 503.13% |
SQQQ240328C00009000 | 2024-03-28 3:30PM EDT | 9.00 | 1.41 | 1.01 | 2.03 | -0.13 | -8.44% | 3 | 869 | 209.38% |
SQQQ240328C00009500 | 2024-03-28 3:52PM EDT | 9.50 | 0.97 | 0.73 | 1.16 | -0.03 | -3.00% | 1,790 | 2,876 | 256.25% |
SQQQ240328C00010000 | 2024-03-28 3:59PM EDT | 10.00 | 0.46 | 0.46 | 0.51 | +0.04 | +9.52% | 7,726 | 10,594 | 53.13% |
SQQQ240328C00010500 | 2024-03-28 3:59PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 45,899 | 34,352 | 8.59% |
SQQQ240328C00011000 | 2024-03-28 3:55PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,209 | 41,481 | 53.13% |
SQQQ240328C00011500 | 2024-03-28 2:12PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 335 | 16,379 | 90.63% |
SQQQ240328C00012000 | 2024-03-28 1:52PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 15,133 | 125.00% |
SQQQ240328C00012500 | 2024-03-28 1:29PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 6,729 | 156.25% |
SQQQ240328C00013000 | 2024-03-28 12:45PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 220 | 5,137 | 187.50% |
SQQQ240328C00013500 | 2024-03-26 3:58PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,371 | 212.50% |
SQQQ240328C00014000 | 2024-03-25 9:31AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13,433 | 237.50% |
SQQQ240328C00014500 | 2024-03-20 3:04PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 950 | 262.50% |
SQQQ240328C00015000 | 2024-03-28 3:45PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,965 | 287.50% |
SQQQ240328C00015500 | 2024-03-22 10:17AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 577 | 300.00% |
SQQQ240328C00016000 | 2024-03-25 9:37AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,033 | 325.00% |
SQQQ240328C00016500 | 2024-03-18 3:29PM EDT | 16.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 163 | 350.00% |
SQQQ240328C00017000 | 2024-03-28 9:30AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 154 | 375.00% |
SQQQ240328C00017500 | 2024-03-27 9:30AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 116 | 387.50% |
SQQQ240328C00018000 | 2024-03-19 9:40AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 124 | 400.00% |
SQQQ240328C00019000 | 2024-03-07 4:59PM EDT | 19.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,000 | 1,012 | 437.50% |
SQQQ240328C00020000 | 2024-03-18 12:30PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,307 | 475.00% |
SQQQ240328C00022000 | 2024-02-12 11:31AM EDT | 22.00 | 0.25 | 0.00 | 0.02 | 0.00 | - | - | 20 | 575.00% |
SQQQ240328C00023000 | 2024-03-27 9:30AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 143 | 550.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SQQQ240328P00006000 | 2024-03-15 9:45AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 450.00% |
SQQQ240328P00007500 | 2024-03-01 10:32AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 275.00% |
SQQQ240328P00008000 | 2024-03-27 3:44PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 155 | 225.00% |
SQQQ240328P00008500 | 2024-03-21 1:12PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 527 | 630 | 187.50% |
SQQQ240328P00009000 | 2024-03-28 3:32PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 507 | 137.50% |
SQQQ240328P00009500 | 2024-03-28 1:13PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,796 | 93.75% |
SQQQ240328P00010000 | 2024-03-28 3:50PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 964 | 10,594 | 53.13% |
SQQQ240328P00010500 | 2024-03-28 3:59PM EDT | 10.50 | 0.04 | 0.03 | 0.10 | -0.12 | -75.00% | 7,895 | 7,408 | 40.63% |
SQQQ240328P00011000 | 2024-03-28 3:59PM EDT | 11.00 | 0.55 | 0.50 | 1.04 | -0.04 | -6.78% | 528 | 4,691 | 207.03% |
SQQQ240328P00011500 | 2024-03-28 2:32PM EDT | 11.50 | 1.09 | 0.71 | 1.33 | +0.17 | +18.48% | 16 | 40 | 50.00% |
SQQQ240328P00012000 | 2024-03-28 1:11PM EDT | 12.00 | 1.54 | 1.30 | 1.89 | +0.02 | +1.32% | 37 | 75 | 218.75% |
SQQQ240328P00012500 | 2024-03-28 1:35PM EDT | 12.50 | 2.01 | 1.64 | 2.47 | -0.13 | -6.07% | 12 | 2 | 218.75% |
SQQQ240328P00013000 | 2024-03-28 1:01PM EDT | 13.00 | 2.55 | 2.22 | 2.97 | +0.04 | +1.59% | 18 | 29 | 303.13% |
SQQQ240328P00013500 | 2024-03-26 2:37PM EDT | 13.50 | 3.20 | 2.57 | 3.40 | 0.00 | - | 1 | 53 | 564.84% |
SQQQ240328P00014000 | 2024-03-26 2:39PM EDT | 14.00 | 3.35 | 2.85 | 3.95 | 0.00 | - | 32 | 10 | 639.06% |
SQQQ240328P00014500 | 2024-03-20 9:37AM EDT | 14.50 | 3.75 | 3.00 | 4.40 | 0.00 | - | 5 | 0 | 651.56% |
SQQQ240328P00015000 | 2024-03-28 11:16AM EDT | 15.00 | 4.55 | 3.00 | 4.90 | +0.05 | +1.11% | 22 | 12 | 690.63% |
SQQQ240328P00015500 | 2024-03-21 2:09PM EDT | 15.50 | 5.25 | 4.00 | 5.45 | 0.00 | - | 2 | 2 | 759.38% |
SQQQ240328P00016000 | 2024-03-28 11:53AM EDT | 16.00 | 5.58 | 4.00 | 5.90 | -0.07 | -1.24% | 4 | 102 | 764.06% |
SQQQ240328P00016500 | 2024-03-21 1:54PM EDT | 16.50 | 6.30 | 5.00 | 6.45 | 0.00 | - | 1 | 1 | 829.69% |
SQQQ240328P00017000 | 2024-03-08 4:39PM EDT | 17.00 | 6.25 | 5.20 | 6.95 | 0.00 | - | 40 | 0 | 862.50% |
SQQQ240328P00020000 | 2024-03-28 3:30PM EDT | 20.00 | 9.58 | 9.20 | 10.75 | -0.29 | -2.94% | 10 | 10 | 1,048.44% |
SQQQ240328P00021000 | 2024-03-08 4:29PM EDT | 21.00 | 10.20 | 9.20 | 10.95 | 0.00 | - | 30 | 0 | 1,079.69% |