ProShares UltraPro Short QQQ (SQQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:25PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240510C00005000 | 2024-05-10 9:32AM EDT | 5.00 | 5.55 | 5.60 | 5.65 | -0.10 | -1.77% | 3 | 12 | 700.00% |
| SQQQ240510C00005500 | 2024-05-08 1:46PM EDT | 5.50 | 5.26 | 5.10 | 5.15 | 0.00 | - | - | 1 | 625.00% |
| SQQQ240510C00006000 | 2024-05-10 12:48PM EDT | 6.00 | 4.60 | 4.60 | 4.65 | -0.20 | -4.17% | 4 | 8 | 550.00% |
| SQQQ240510C00006500 | 2024-05-08 2:06PM EDT | 6.50 | 4.25 | 4.10 | 4.15 | 0.00 | - | 25 | 25 | 481.25% |
| SQQQ240510C00007000 | 2024-05-10 9:49AM EDT | 7.00 | 3.45 | 3.60 | 3.65 | -0.23 | -6.25% | 6 | 8 | 418.75% |
| SQQQ240510C00007500 | 2024-05-09 10:02AM EDT | 7.50 | 3.27 | 3.10 | 3.15 | 0.00 | - | 2 | 2 | 356.25% |
| SQQQ240510C00008000 | 2024-05-09 9:31AM EDT | 8.00 | 2.15 | 2.60 | 2.63 | 0.00 | - | 1 | 11 | 100.00% |
| SQQQ240510C00008500 | 2024-05-09 11:50AM EDT | 8.50 | 2.38 | 2.10 | 2.13 | 0.00 | - | 21 | 24 | 100.00% |
| SQQQ240510C00009000 | 2024-05-10 1:52PM EDT | 9.00 | 1.65 | 1.60 | 1.63 | -0.05 | -2.94% | 2 | 134 | 50.00% |
| SQQQ240510C00009500 | 2024-05-10 10:10AM EDT | 9.50 | 1.07 | 1.11 | 1.13 | -0.36 | -25.17% | 60 | 737 | 50.00% |
| SQQQ240510C00010000 | 2024-05-10 2:08PM EDT | 10.00 | 0.61 | 0.60 | 0.63 | -0.08 | -11.59% | 4,129 | 2,573 | 50.00% |
| SQQQ240510C00010500 | 2024-05-10 2:09PM EDT | 10.50 | 0.13 | 0.13 | 0.14 | -0.09 | -40.91% | 12,571 | 17,714 | 23.44% |
| SQQQ240510C00011000 | 2024-05-10 2:02PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 7,617 | 60,221 | 46.88% |
| SQQQ240510C00011500 | 2024-05-10 1:48PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 198 | 38,676 | 50.00% |
| SQQQ240510C00012000 | 2024-05-10 1:49PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 36,141 | 112.50% |
| SQQQ240510C00012500 | 2024-05-09 3:30PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 25,145 | 143.75% |
| SQQQ240510C00013000 | 2024-05-08 2:43PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 28,333 | 50.00% |
| SQQQ240510C00013500 | 2024-05-08 3:47PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 7,507 | 50.00% |
| SQQQ240510C00014000 | 2024-05-09 1:01PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,552 | 225.00% |
| SQQQ240510C00014500 | 2024-05-08 11:43AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,047 | 250.00% |
| SQQQ240510C00015000 | 2024-05-07 10:55AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 933 | 275.00% |
| SQQQ240510C00015500 | 2024-05-08 3:04PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 188 | 300.00% |
| SQQQ240510C00016000 | 2024-05-06 2:06PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 250 | 325.00% |
| SQQQ240510C00016500 | 2024-05-02 11:46AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 27 | 337.50% |
| SQQQ240510C00017000 | 2024-05-02 1:51PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 126 | 190 | 350.00% |
| SQQQ240510C00017500 | 2024-05-02 9:43AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| SQQQ240510C00018000 | 2024-05-07 3:55PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 357 | 387.50% |
| SQQQ240510C00019000 | 2024-05-01 11:28AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 346 | 425.00% |
| SQQQ240510C00020000 | 2024-04-25 10:12AM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 130 | 462.50% |
| SQQQ240510C00021000 | 2024-05-10 1:54PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,221 | 500.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240510P00005000 | 2024-05-01 10:03AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 2,535 | 50.00% |
| SQQQ240510P00008000 | 2024-04-08 9:30AM EDT | 8.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| SQQQ240510P00008500 | 2024-04-17 11:38AM EDT | 8.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 76 | 193.75% |
| SQQQ240510P00009000 | 2024-05-07 2:30PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 151 | 150.00% |
| SQQQ240510P00009500 | 2024-05-10 10:57AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 647 | 106.25% |
| SQQQ240510P00010000 | 2024-05-10 9:52AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 529 | 3,227 | 62.50% |
| SQQQ240510P00010500 | 2024-05-10 1:59PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 7,957 | 9,482 | 23.44% |
| SQQQ240510P00011000 | 2024-05-10 2:07PM EDT | 11.00 | 0.36 | 0.38 | 0.40 | +0.05 | +16.13% | 3,222 | 7,116 | 56.25% |
| SQQQ240510P00011500 | 2024-05-10 2:00PM EDT | 11.50 | 0.88 | 0.86 | 0.88 | +0.07 | +8.64% | 266 | 1,961 | 50.00% |
| SQQQ240510P00012000 | 2024-05-10 1:20PM EDT | 12.00 | 1.33 | 1.37 | 1.39 | +0.03 | +2.31% | 128 | 863 | 125.00% |
| SQQQ240510P00012500 | 2024-05-09 10:39AM EDT | 12.50 | 1.80 | 1.87 | 1.88 | 0.00 | - | 1 | 3 | 143.75% |
| SQQQ240510P00013000 | 2024-05-10 12:03PM EDT | 13.00 | 2.33 | 2.36 | 2.38 | +0.26 | +12.56% | 83 | 87 | 50.00% |
| SQQQ240510P00013500 | 2024-05-06 11:19AM EDT | 13.50 | 2.51 | 2.87 | 2.89 | 0.00 | - | 5 | 21 | 218.75% |
| SQQQ240510P00014000 | 2024-05-09 10:37AM EDT | 14.00 | 3.25 | 3.35 | 3.40 | 0.00 | - | 1 | 4 | 225.00% |
| SQQQ240510P00014500 | 2024-05-10 11:58AM EDT | 14.50 | 3.83 | 3.85 | 3.90 | +0.36 | +10.37% | 43 | 40 | 250.00% |
| SQQQ240510P00015000 | 2024-05-03 10:15AM EDT | 15.00 | 3.78 | 4.35 | 4.40 | 0.00 | - | 1 | 0 | 275.00% |
| SQQQ240510P00015500 | 2024-05-03 10:12AM EDT | 15.50 | 5.00 | 4.85 | 4.90 | +0.70 | +16.28% | 4 | 2 | 300.00% |
| SQQQ240510P00016000 | 2024-05-10 9:47AM EDT | 16.00 | 5.50 | 5.35 | 5.40 | +0.49 | +9.78% | 2 | 3 | 312.50% |
© 2024 Yahoo. All rights reserved.