ProShares UltraPro Short QQQ (SQQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240510C00005000 | 2024-05-08 3:42PM EDT | 5.00 | 5.65 | 4.45 | 6.05 | 0.00 | - | 9 | 12 | 965.63% |
| SQQQ240510C00005500 | 2024-05-08 1:46PM EDT | 5.50 | 5.26 | 4.20 | 5.55 | +5.26 | - | - | 1 | 865.63% |
| SQQQ240510C00006000 | 2024-05-08 1:23PM EDT | 6.00 | 4.80 | 3.45 | 5.70 | 0.00 | - | 1 | 8 | 1,183.59% |
| SQQQ240510C00006500 | 2024-05-08 2:06PM EDT | 6.50 | 4.25 | 3.10 | 5.35 | 0.00 | - | 25 | 25 | 396.88% |
| SQQQ240510C00007000 | 2024-05-07 9:35AM EDT | 7.00 | 3.68 | 2.59 | 4.05 | 0.00 | - | 1 | 8 | 615.63% |
| SQQQ240510C00007500 | 2024-05-09 10:02AM EDT | 7.50 | 3.27 | 2.73 | 3.70 | 0.00 | - | 2 | 2 | 281.25% |
| SQQQ240510C00008000 | 2024-05-09 9:31AM EDT | 8.00 | 2.15 | 1.77 | 3.05 | -0.61 | -22.10% | 1 | 11 | 473.44% |
| SQQQ240510C00008500 | 2024-05-09 11:50AM EDT | 8.50 | 2.38 | 1.61 | 2.79 | +0.06 | +2.59% | 21 | 23 | 175.00% |
| SQQQ240510C00009000 | 2024-05-09 3:55PM EDT | 9.00 | 1.70 | 1.50 | 1.85 | -0.08 | -4.49% | 34 | 154 | 248.44% |
| SQQQ240510C00009500 | 2024-05-09 3:53PM EDT | 9.50 | 1.43 | 0.57 | 1.54 | +0.18 | +14.40% | 1,212 | 1,276 | 275.00% |
| SQQQ240510C00010000 | 2024-05-09 3:57PM EDT | 10.00 | 0.69 | 0.65 | 0.73 | -0.05 | -6.76% | 1,475 | 2,826 | 56.25% |
| SQQQ240510C00010500 | 2024-05-09 3:59PM EDT | 10.50 | 0.22 | 0.21 | 0.22 | -0.05 | -18.52% | 10,195 | 16,824 | 34.38% |
| SQQQ240510C00011000 | 2024-05-09 3:59PM EDT | 11.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 28,285 | 51,349 | 41.41% |
| SQQQ240510C00011500 | 2024-05-09 3:36PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,374 | 35,867 | 53.13% |
| SQQQ240510C00012000 | 2024-05-09 3:33PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 207 | 36,046 | 75.00% |
| SQQQ240510C00012500 | 2024-05-09 3:30PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 25,156 | 96.88% |
| SQQQ240510C00013000 | 2024-05-08 2:43PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 28,333 | 118.75% |
| SQQQ240510C00013500 | 2024-05-08 3:47PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 7,507 | 137.50% |
| SQQQ240510C00014000 | 2024-05-09 1:01PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,552 | 156.25% |
| SQQQ240510C00014500 | 2024-05-08 11:43AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,047 | 175.00% |
| SQQQ240510C00015000 | 2024-05-07 10:55AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 933 | 187.50% |
| SQQQ240510C00015500 | 2024-05-08 3:04PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 188 | 206.25% |
| SQQQ240510C00016000 | 2024-05-06 2:06PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 250 | 225.00% |
| SQQQ240510C00016500 | 2024-05-02 11:46AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 27 | 237.50% |
| SQQQ240510C00017000 | 2024-05-02 1:51PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 126 | 190 | 250.00% |
| SQQQ240510C00017500 | 2024-05-02 9:43AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 29 | 262.50% |
| SQQQ240510C00018000 | 2024-05-07 3:55PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 357 | 275.00% |
| SQQQ240510C00019000 | 2024-05-01 11:28AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 346 | 300.00% |
| SQQQ240510C00020000 | 2024-04-25 10:12AM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 130 | 325.00% |
| SQQQ240510C00021000 | 2024-05-06 10:45AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,221 | 350.00% |
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 | 0.01 | 0.00 | - | 500 | 2,535 | 425.00% |
| 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 | 137.50% |
| SQQQ240510P00009000 | 2024-05-07 2:30PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 151 | 112.50% |
| SQQQ240510P00009500 | 2024-05-09 1:42PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 657 | 81.25% |
| SQQQ240510P00010000 | 2024-05-09 3:32PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 153 | 3,151 | 50.00% |
| SQQQ240510P00010500 | 2024-05-09 3:59PM EDT | 10.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 6,663 | 6,938 | 29.69% |
| SQQQ240510P00011000 | 2024-05-09 3:46PM EDT | 11.00 | 0.31 | 0.32 | 0.34 | -0.02 | -6.06% | 2,242 | 7,180 | 35.94% |
| SQQQ240510P00011500 | 2024-05-09 3:59PM EDT | 11.50 | 0.81 | 0.64 | 0.85 | +0.05 | +6.58% | 137 | 3,286 | 78.13% |
| SQQQ240510P00012000 | 2024-05-09 2:28PM EDT | 12.00 | 1.30 | 1.20 | 1.40 | +0.08 | +6.56% | 25 | 1,149 | 142.19% |
| SQQQ240510P00012500 | 2024-05-09 10:39AM EDT | 12.50 | 1.80 | 1.20 | 2.16 | +0.15 | +9.09% | 1 | 4 | 292.19% |
| SQQQ240510P00013000 | 2024-05-07 3:56PM EDT | 13.00 | 2.07 | 1.42 | 2.67 | 0.00 | - | 5 | 87 | 333.59% |
| SQQQ240510P00013500 | 2024-05-06 11:19AM EDT | 13.50 | 2.51 | 1.92 | 3.90 | 0.00 | - | 5 | 24 | 237.50% |
| SQQQ240510P00014000 | 2024-05-09 10:37AM EDT | 14.00 | 3.25 | 2.47 | 4.50 | -0.11 | -3.27% | 1 | 5 | 310.94% |
| SQQQ240510P00014500 | 2024-05-03 2:14PM EDT | 14.50 | 3.47 | 2.37 | 4.95 | 0.00 | - | 40 | 40 | 714.84% |
| SQQQ240510P00015000 | 2024-05-03 10:15AM EDT | 15.00 | 3.78 | 3.95 | 5.35 | 0.00 | - | 1 | 0 | 447.66% |
| SQQQ240510P00015500 | 2024-05-03 10:12AM EDT | 15.50 | 4.30 | 4.45 | 5.95 | 0.00 | - | 2 | 2 | 496.88% |
| SQQQ240510P00016000 | 2024-05-03 3:45PM EDT | 16.00 | 5.01 | 4.85 | 6.40 | 0.00 | - | 3 | 3 | 485.94% |
© 2024 Yahoo. All rights reserved.