ProShares UltraPro Short QQQ (SQQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:32AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240705C00005000 | 2024-06-24 3:55PM EDT | 5.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| SQQQ240705C00006000 | 2024-06-18 10:35AM EDT | 6.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SQQQ240705C00007000 | 2024-06-25 12:14PM EDT | 7.00 | 1.34 | 0.00 | 0.00 | -0.32 | -19.28% | 4 | 9 | 0.00% |
| SQQQ240705C00007500 | 2024-06-24 1:47PM EDT | 7.50 | 0.88 | 0.00 | 0.00 | -0.21 | -19.27% | 1 | 388 | 0.00% |
| SQQQ240705C00008000 | 2024-06-25 3:59PM EDT | 8.00 | 0.39 | 0.00 | 0.00 | -0.28 | -41.79% | 1,656 | 5,743 | 0.00% |
| SQQQ240705C00008500 | 2024-06-25 3:58PM EDT | 8.50 | 0.14 | 0.00 | 0.00 | -0.14 | -50.00% | 7,691 | 24,296 | 6.25% |
| SQQQ240705C00009000 | 2024-06-25 3:59PM EDT | 9.00 | 0.06 | 0.00 | 0.00 | -0.06 | -50.00% | 6,789 | 24,271 | 12.50% |
| SQQQ240705C00009500 | 2024-06-25 3:46PM EDT | 9.50 | 0.02 | 0.00 | 0.00 | -0.03 | -60.00% | 635 | 6,026 | 25.00% |
| SQQQ240705C00010000 | 2024-06-25 1:00PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 318 | 10,455 | 25.00% |
| SQQQ240705C00010500 | 2024-06-25 11:48AM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 2,002 | 50.00% |
| SQQQ240705C00011000 | 2024-06-25 12:59PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 1 | 1,049 | 50.00% |
| SQQQ240705C00011500 | 2024-06-25 3:44PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 3,481 | 50.00% |
| SQQQ240705C00012000 | 2024-06-24 11:07AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 67 | 452 | 50.00% |
| SQQQ240705C00012500 | 2024-06-24 9:37AM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 531 | 50.00% |
| SQQQ240705C00013000 | 2024-06-20 10:51AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 36 | 50.00% |
| SQQQ240705C00013500 | 2024-06-14 3:27PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| SQQQ240705C00014000 | 2024-05-31 3:12PM EDT | 14.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 45 | 45 | 50.00% |
| SQQQ240705C00014500 | 2024-06-21 9:53AM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 50.00% |
| SQQQ240705C00015000 | 2024-06-03 10:27AM EDT | 15.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 50.00% |
| SQQQ240705C00015500 | 2024-06-20 10:51AM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 9 | 50.00% |
| SQQQ240705C00016000 | 2024-06-25 9:37AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 50.00% |
| SQQQ240705C00017000 | 2024-06-17 10:04AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| SQQQ240705C00018000 | 2024-05-31 1:20PM EDT | 18.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 50.00% |
| SQQQ240705C00019000 | 2024-05-31 12:10PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240705P00006000 | 2024-06-20 2:24PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 50.00% |
| SQQQ240705P00006500 | 2024-06-20 3:59PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| SQQQ240705P00007000 | 2024-06-25 3:33PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 610 | 25.00% |
| SQQQ240705P00007500 | 2024-06-25 3:44PM EDT | 7.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 236 | 2,023 | 12.50% |
| SQQQ240705P00008000 | 2024-06-25 3:44PM EDT | 8.00 | 0.12 | 0.00 | 0.00 | +0.04 | +50.00% | 1,086 | 2,872 | 6.25% |
| SQQQ240705P00008500 | 2024-06-25 3:59PM EDT | 8.50 | 0.41 | 0.00 | 0.00 | +0.16 | +64.00% | 1,076 | 1,576 | 0.00% |
| SQQQ240705P00009000 | 2024-06-25 2:04PM EDT | 9.00 | 0.78 | 0.00 | 0.00 | +0.20 | +34.48% | 182 | 515 | 0.00% |
| SQQQ240705P00009500 | 2024-06-25 3:18PM EDT | 9.50 | 1.39 | 0.00 | 0.00 | +0.29 | +26.36% | 62 | 1,292 | 0.00% |
| SQQQ240705P00010000 | 2024-06-25 1:54PM EDT | 10.00 | 1.70 | 0.00 | 0.00 | +0.14 | +8.97% | 10 | 80 | 0.00% |
| SQQQ240705P00010500 | 2024-06-24 2:01PM EDT | 10.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 0.00% |
| SQQQ240705P00011000 | 2024-06-25 10:28AM EDT | 11.00 | 2.68 | 0.00 | 0.00 | +0.05 | +1.90% | 1 | 20 | 0.00% |
| SQQQ240705P00011500 | 2024-06-07 3:22PM EDT | 11.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SQQQ240705P00012000 | 2024-06-18 10:24AM EDT | 12.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 0.00% |
| SQQQ240705P00012500 | 2024-06-05 10:33AM EDT | 12.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SQQQ240705P00013000 | 2024-06-05 10:13AM EDT | 13.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SQQQ240705P00014000 | 2024-06-06 3:44PM EDT | 14.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.