ProShares UltraPro Short QQQ (SQQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:48AM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240712C00006000 | 2024-06-20 12:30PM EDT | 6.00 | 2.30 | 1.83 | 2.81 | 0.00 | - | - | 0 | 121.88% |
| SQQQ240712C00006500 | 2024-06-24 3:54PM EDT | 6.50 | 2.13 | 0.96 | 2.10 | 0.00 | - | 2 | 0 | 162.89% |
| SQQQ240712C00007000 | 2024-06-24 1:09PM EDT | 7.00 | 1.60 | 0.94 | 1.60 | 0.00 | - | 12 | 53 | 61.33% |
| SQQQ240712C00007500 | 2024-06-25 12:25PM EDT | 7.50 | 0.96 | 0.51 | 1.25 | -0.14 | -12.73% | 18 | 2,920 | 63.87% |
| SQQQ240712C00008000 | 2024-06-26 9:33AM EDT | 8.00 | 0.51 | 0.23 | 0.52 | -0.17 | -27.42% | 9 | 5,006 | 57.81% |
| SQQQ240712C00008500 | 2024-06-26 9:32AM EDT | 8.50 | 0.20 | 0.19 | 0.21 | -0.18 | -46.15% | 57 | 6,562 | 46.48% |
| SQQQ240712C00009000 | 2024-06-26 9:30AM EDT | 9.00 | 0.11 | 0.00 | 0.00 | -0.10 | -45.45% | 3 | 6,737 | 12.50% |
| SQQQ240712C00009500 | 2024-06-25 3:36PM EDT | 9.50 | 0.07 | 0.05 | 0.06 | -0.03 | -30.00% | 199 | 2,845 | 54.69% |
| SQQQ240712C00010000 | 2024-06-26 9:31AM EDT | 10.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 5 | 5,319 | 60.94% |
| SQQQ240712C00010500 | 2024-06-25 2:15PM EDT | 10.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 48 | 358 | 67.19% |
| SQQQ240712C00011000 | 2024-06-25 11:56AM EDT | 11.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 56 | 2,446 | 70.31% |
| SQQQ240712C00011500 | 2024-06-25 9:55AM EDT | 11.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 100 | 295 | 78.13% |
| SQQQ240712C00012000 | 2024-06-24 11:43AM EDT | 12.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 29 | 87.50% |
| SQQQ240712C00012500 | 2024-06-25 12:29PM EDT | 12.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 34 | 81.25% |
| SQQQ240712C00013000 | 2024-06-25 1:59PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 86 | 87.50% |
| SQQQ240712C00013500 | 2024-06-24 1:35PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 25 | 93.75% |
| SQQQ240712C00014500 | 2024-06-24 9:45AM EDT | 14.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 16 | 106.25% |
| SQQQ240712C00015000 | 2024-06-07 2:27PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 112.50% |
| SQQQ240712C00016000 | 2024-06-21 10:29AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 89 | 118.75% |
| SQQQ240712C00017000 | 2024-06-03 9:44AM EDT | 17.00 | 0.27 | 0.00 | 0.01 | 0.00 | - | 17 | 17 | 131.25% |
| SQQQ240712C00018000 | 2024-06-17 10:51AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 18 | 137.50% |
| SQQQ240712C00019000 | 2024-06-18 12:32PM EDT | 19.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 5 | 143.75% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240712P00006500 | 2024-06-21 12:45PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 31 | 50.00% |
| SQQQ240712P00007000 | 2024-06-24 3:59PM EDT | 7.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 200 | 405 | 47.66% |
| SQQQ240712P00007500 | 2024-06-25 3:50PM EDT | 7.50 | 0.06 | 0.07 | 0.09 | +0.01 | +20.00% | 823 | 979 | 49.22% |
| SQQQ240712P00008000 | 2024-06-26 9:33AM EDT | 8.00 | 0.26 | 0.25 | 0.27 | +0.11 | +122.22% | 6 | 307 | 51.17% |
| SQQQ240712P00008500 | 2024-06-26 9:32AM EDT | 8.50 | 0.37 | 0.30 | 0.48 | +0.02 | +5.71% | 1 | 1,149 | 44.14% |
| SQQQ240712P00009000 | 2024-06-25 11:41AM EDT | 9.00 | 0.84 | 0.45 | 1.00 | +0.15 | +21.74% | 38 | 396 | 69.53% |
| SQQQ240712P00009500 | 2024-06-25 11:50AM EDT | 9.50 | 1.29 | 1.01 | 1.50 | +0.12 | +10.26% | 5 | 100 | 88.28% |
| SQQQ240712P00010000 | 2024-06-24 12:58PM EDT | 10.00 | 1.67 | 1.50 | 2.00 | 0.00 | - | 8 | 68 | 104.30% |
| SQQQ240712P00010500 | 2024-06-24 11:30AM EDT | 10.50 | 2.22 | 1.90 | 2.65 | 0.00 | - | 3 | 12 | 146.48% |
| SQQQ240712P00011000 | 2024-06-25 12:33PM EDT | 11.00 | 2.72 | 2.32 | 3.10 | -0.12 | -4.23% | 1 | 14 | 151.76% |
| SQQQ240712P00011500 | 2024-06-24 1:03PM EDT | 11.50 | 3.34 | 2.22 | 3.70 | 0.00 | - | 1 | 1 | 182.81% |
| SQQQ240712P00012000 | 2024-06-25 9:30AM EDT | 12.00 | 3.55 | 3.50 | 4.00 | +0.05 | +1.43% | 4 | 2 | 155.86% |
| SQQQ240712P00013000 | 2024-06-11 3:59PM EDT | 13.00 | 4.15 | 4.50 | 5.10 | 0.00 | - | 4 | 14 | 101.56% |
| SQQQ240712P00018000 | 2024-06-10 12:33PM EDT | 18.00 | 9.06 | 9.40 | 10.05 | 0.00 | - | - | 0 | 265.23% |
© 2024 Yahoo. All rights reserved.