ProShares UltraPro Short QQQ (SQQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240531C00005000 | 2024-05-24 1:41PM EDT | 5.00 | 4.60 | 3.85 | 4.70 | -0.20 | -4.17% | 1 | 5 | 385.94% |
| SQQQ240531C00005500 | 2024-04-25 3:44PM EDT | 5.50 | 6.50 | 3.25 | 4.50 | 0.00 | - | 1 | 1 | 511.72% |
| SQQQ240531C00006000 | 2024-05-22 1:32PM EDT | 6.00 | 3.70 | 2.95 | 4.05 | 0.00 | - | - | 1 | 473.44% |
| SQQQ240531C00006500 | 2024-05-14 11:31AM EDT | 6.50 | 3.50 | 2.40 | 3.60 | 0.00 | - | 1 | 0 | 434.38% |
| SQQQ240531C00007000 | 2024-05-23 3:59PM EDT | 7.00 | 2.88 | 1.65 | 3.10 | 0.00 | - | 66 | 34 | 378.91% |
| SQQQ240531C00007500 | 2024-05-24 11:32AM EDT | 7.50 | 2.07 | 1.62 | 2.58 | 0.00 | - | 1 | 0 | 87.50% |
| SQQQ240531C00008000 | 2024-05-24 3:42PM EDT | 8.00 | 1.50 | 1.26 | 1.68 | -0.44 | -22.68% | 45 | 100 | 133.59% |
| SQQQ240531C00008500 | 2024-05-24 3:43PM EDT | 8.50 | 1.13 | 1.05 | 1.18 | -0.27 | -19.29% | 94 | 242 | 65.63% |
| SQQQ240531C00009000 | 2024-05-24 3:59PM EDT | 9.00 | 0.61 | 0.61 | 0.67 | -0.29 | -32.22% | 6,010 | 1,315 | 52.34% |
| SQQQ240531C00009500 | 2024-05-24 3:59PM EDT | 9.50 | 0.22 | 0.21 | 0.22 | -0.25 | -53.19% | 15,756 | 8,043 | 37.50% |
| SQQQ240531C00010000 | 2024-05-24 3:59PM EDT | 10.00 | 0.07 | 0.06 | 0.07 | -0.12 | -63.16% | 27,279 | 26,197 | 46.88% |
| SQQQ240531C00010500 | 2024-05-24 3:59PM EDT | 10.50 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 8,809 | 15,543 | 55.47% |
| SQQQ240531C00011000 | 2024-05-24 3:59PM EDT | 11.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2,444 | 32,123 | 68.75% |
| SQQQ240531C00011500 | 2024-05-24 3:51PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 463 | 6,839 | 71.88% |
| SQQQ240531C00012000 | 2024-05-24 3:12PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 182 | 22,029 | 87.50% |
| SQQQ240531C00012500 | 2024-05-24 3:38PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 5,609 | 96.88% |
| SQQQ240531C00013000 | 2024-05-23 2:57PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 6,400 | 112.50% |
| SQQQ240531C00013500 | 2024-05-22 11:13AM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 3,411 | 125.00% |
| SQQQ240531C00014000 | 2024-05-23 12:50PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,235 | 137.50% |
| SQQQ240531C00014500 | 2024-05-16 9:46AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 400 | 143.75% |
| SQQQ240531C00015000 | 2024-05-17 2:14PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 476 | 156.25% |
| SQQQ240531C00015500 | 2024-05-15 12:48PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 247 | 162.50% |
| SQQQ240531C00016000 | 2024-05-20 3:21PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 245 | 175.00% |
| SQQQ240531C00016500 | 2024-05-22 10:21AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 13 | 181.25% |
| SQQQ240531C00017000 | 2024-05-13 11:48AM EDT | 17.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 210 | 187.50% |
| SQQQ240531C00018000 | 2024-05-16 10:44AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 194 | 212.50% |
| SQQQ240531C00019000 | 2024-05-08 10:50AM EDT | 19.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 14 | 225.00% |
| SQQQ240531C00020000 | 2024-05-20 9:42AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 176 | 237.50% |
| SQQQ240531C00021000 | 2024-05-24 12:26PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 600 | 250.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240531P00005000 | 2024-05-24 3:26PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 300 | 231.25% |
| SQQQ240531P00008000 | 2024-05-22 3:59PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 219 | 75.00% |
| SQQQ240531P00008500 | 2024-05-24 3:12PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 205 | 635 | 53.13% |
| SQQQ240531P00009000 | 2024-05-24 3:59PM EDT | 9.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 2,886 | 2,420 | 42.19% |
| SQQQ240531P00009500 | 2024-05-24 3:59PM EDT | 9.50 | 0.11 | 0.11 | 0.12 | +0.04 | +57.14% | 7,433 | 2,954 | 36.72% |
| SQQQ240531P00010000 | 2024-05-24 3:59PM EDT | 10.00 | 0.45 | 0.45 | 0.47 | +0.15 | +50.00% | 4,092 | 2,816 | 46.09% |
| SQQQ240531P00010500 | 2024-05-24 3:55PM EDT | 10.50 | 0.90 | 0.90 | 0.94 | +0.22 | +32.35% | 356 | 1,324 | 51.56% |
| SQQQ240531P00011000 | 2024-05-24 12:56PM EDT | 11.00 | 1.43 | 1.05 | 1.89 | +0.29 | +25.44% | 143 | 760 | 97.66% |
| SQQQ240531P00011500 | 2024-05-24 10:46AM EDT | 11.50 | 1.83 | 1.59 | 2.27 | +0.29 | +18.83% | 7 | 602 | 96.88% |
| SQQQ240531P00012000 | 2024-05-24 1:56PM EDT | 12.00 | 2.46 | 2.18 | 2.50 | +0.32 | +14.95% | 1 | 191 | 153.13% |
| SQQQ240531P00012500 | 2024-05-23 12:26PM EDT | 12.50 | 2.98 | 2.55 | 4.00 | 0.00 | - | 30 | 197 | 265.63% |
| SQQQ240531P00013000 | 2024-05-24 9:54AM EDT | 13.00 | 3.19 | 2.90 | 4.00 | 0.00 | - | 2 | 4 | 160.94% |
| SQQQ240531P00013500 | 2024-05-24 2:31PM EDT | 13.50 | 3.95 | 3.55 | 4.25 | +2.23 | +129.65% | 1 | 8 | 300.00% |
| SQQQ240531P00014000 | 2024-05-24 3:02PM EDT | 14.00 | 4.35 | 3.50 | 4.75 | +0.95 | +27.94% | 3 | 3 | 318.75% |
| SQQQ240531P00014500 | 2024-05-23 11:33AM EDT | 14.50 | 4.93 | 4.55 | 6.00 | 0.00 | - | 2 | 3 | 343.75% |
| SQQQ240531P00015000 | 2024-05-15 9:30AM EDT | 15.00 | 4.81 | 5.00 | 7.00 | 0.00 | - | 3 | 2 | 426.56% |
| SQQQ240531P00015500 | 2024-04-19 9:37AM EDT | 15.50 | 3.43 | 5.15 | 6.95 | 0.00 | - | 5 | 0 | 290.63% |
| SQQQ240531P00016000 | 2024-04-22 3:15PM EDT | 16.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SQQQ240531P00019000 | 2024-05-13 10:42AM EDT | 19.00 | 8.43 | 8.55 | 9.95 | 0.00 | - | 2 | 0 | 527.34% |
| SQQQ240531P00020000 | 2024-05-03 11:23AM EDT | 20.00 | 9.10 | 9.45 | 10.75 | 0.00 | - | 1 | 0 | 482.81% |
© 2024 Yahoo. All rights reserved.