ProShares UltraPro Short QQQ (SQQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240920C00001000 | 2024-06-12 12:05PM EDT | 1.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| SQQQ240920C00004000 | 2024-06-24 12:58PM EDT | 4.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 10 | 47 | 0.00% |
| SQQQ240920C00005000 | 2024-06-24 12:23PM EDT | 5.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 19 | 28 | 0.00% |
| SQQQ240920C00006000 | 2024-06-25 11:42AM EDT | 6.00 | 2.25 | 0.00 | 0.00 | -0.42 | -15.73% | 3 | 395 | 0.00% |
| SQQQ240920C00007000 | 2024-06-25 2:13PM EDT | 7.00 | 1.57 | 0.00 | 0.00 | -0.19 | -10.80% | 66 | 969 | 0.00% |
| SQQQ240920C00008000 | 2024-06-25 3:52PM EDT | 8.00 | 0.96 | 0.00 | 0.00 | -0.18 | -15.79% | 735 | 12,810 | 0.00% |
| SQQQ240920C00009000 | 2024-06-25 3:58PM EDT | 9.00 | 0.60 | 0.00 | 0.00 | -0.14 | -18.92% | 2,470 | 29,643 | 6.25% |
| SQQQ240920C00010000 | 2024-06-25 3:49PM EDT | 10.00 | 0.40 | 0.00 | 0.00 | -0.09 | -18.37% | 825 | 38,616 | 12.50% |
| SQQQ240920C00011000 | 2024-06-25 3:58PM EDT | 11.00 | 0.28 | 0.00 | 0.00 | -0.05 | -15.15% | 120 | 28,161 | 12.50% |
| SQQQ240920C00012000 | 2024-06-25 3:55PM EDT | 12.00 | 0.21 | 0.00 | 0.00 | -0.04 | -16.00% | 580 | 33,108 | 25.00% |
| SQQQ240920C00013000 | 2024-06-25 10:18AM EDT | 13.00 | 0.16 | 0.00 | 0.00 | -0.03 | -15.79% | 3 | 11,716 | 25.00% |
| SQQQ240920C00014000 | 2024-06-25 3:43PM EDT | 14.00 | 0.12 | 0.00 | 0.00 | -0.03 | -20.00% | 105 | 8,823 | 25.00% |
| SQQQ240920C00015000 | 2024-06-25 3:58PM EDT | 15.00 | 0.10 | 0.00 | 0.00 | -0.03 | -23.08% | 541 | 13,182 | 25.00% |
| SQQQ240920C00016000 | 2024-06-25 2:10PM EDT | 16.00 | 0.09 | 0.00 | 0.00 | -0.01 | -10.00% | 211 | 2,273 | 25.00% |
| SQQQ240920C00017000 | 2024-06-24 11:46AM EDT | 17.00 | 0.08 | 0.00 | 0.00 | -0.01 | -11.11% | 2 | 2,698 | 25.00% |
| SQQQ240920C00018000 | 2024-06-24 2:36PM EDT | 18.00 | 0.08 | 0.00 | 0.00 | +0.01 | +14.29% | 5 | 1,043 | 50.00% |
| SQQQ240920C00019000 | 2024-06-21 3:02PM EDT | 19.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 815 | 50.00% |
| SQQQ240920C00020000 | 2024-06-25 3:49PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | -0.02 | -28.57% | 19 | 4,639 | 50.00% |
| SQQQ240920C00021000 | 2024-06-24 10:34AM EDT | 21.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 222 | 50.00% |
| SQQQ240920C00022000 | 2024-06-13 12:56PM EDT | 22.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 313 | 50.00% |
| SQQQ240920C00023000 | 2024-06-25 11:46AM EDT | 23.00 | 0.05 | 0.00 | 0.00 | -0.02 | -28.57% | 78 | 882 | 50.00% |
| SQQQ240920C00024000 | 2024-06-24 2:16PM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 263 | 50.00% |
| SQQQ240920C00025000 | 2024-06-25 2:18PM EDT | 25.00 | 0.06 | 0.00 | 0.00 | +0.01 | +20.00% | 14 | 1,226 | 50.00% |
| SQQQ240920C00026000 | 2024-06-24 1:45PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 701 | 50.00% |
| SQQQ240920C00027000 | 2024-06-24 2:54PM EDT | 27.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 76 | 9,592 | 50.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240920P00002000 | 2024-01-26 12:02PM EDT | 2.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 2 | 2 | 281.25% |
| SQQQ240920P00005000 | 2024-06-20 3:14PM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 380 | 407 | 25.00% |
| SQQQ240920P00006000 | 2024-06-25 2:22PM EDT | 6.00 | 0.06 | 0.00 | 0.00 | -0.01 | -14.29% | 228 | 1,569 | 25.00% |
| SQQQ240920P00007000 | 2024-06-25 3:34PM EDT | 7.00 | 0.22 | 0.00 | 0.00 | +0.03 | +15.79% | 38 | 2,642 | 12.50% |
| SQQQ240920P00008000 | 2024-06-25 3:28PM EDT | 8.00 | 0.63 | 0.00 | 0.00 | +0.08 | +14.55% | 118 | 5,615 | 3.13% |
| SQQQ240920P00009000 | 2024-06-25 11:40AM EDT | 9.00 | 1.25 | 0.00 | 0.00 | +0.09 | +7.76% | 45 | 9,947 | 0.00% |
| SQQQ240920P00010000 | 2024-06-25 3:46PM EDT | 10.00 | 2.07 | 0.00 | 0.00 | +0.07 | +3.50% | 41 | 907 | 0.00% |
| SQQQ240920P00011000 | 2024-06-21 12:32PM EDT | 11.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 126 | 1,222 | 0.00% |
| SQQQ240920P00012000 | 2024-06-25 11:42AM EDT | 12.00 | 3.85 | 0.00 | 0.00 | +0.15 | +4.05% | 3 | 650 | 0.00% |
| SQQQ240920P00013000 | 2024-06-21 11:07AM EDT | 13.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 9 | 351 | 0.00% |
| SQQQ240920P00014000 | 2024-06-18 3:59PM EDT | 14.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 8 | 40 | 0.00% |
| SQQQ240920P00015000 | 2024-06-21 11:01AM EDT | 15.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 229 | 0.00% |
| SQQQ240920P00016000 | 2024-06-13 3:53PM EDT | 16.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 801 | 0.00% |
| SQQQ240920P00017000 | 2024-06-17 2:08PM EDT | 17.00 | 8.99 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 0.00% |
| SQQQ240920P00018000 | 2024-06-13 3:51PM EDT | 18.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| SQQQ240920P00019000 | 2024-05-31 12:23PM EDT | 19.00 | 8.38 | 0.00 | 0.00 | 0.00 | - | 9 | 45 | 0.00% |
| SQQQ240920P00020000 | 2024-06-17 12:17PM EDT | 20.00 | 11.92 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| SQQQ240920P00021000 | 2024-06-20 2:22PM EDT | 21.00 | 12.69 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| SQQQ240920P00022000 | 2024-05-16 1:13PM EDT | 22.00 | 12.31 | 11.55 | 15.85 | 0.00 | - | 3 | 150 | 107.42% |
| SQQQ240920P00023000 | 2024-05-16 1:12PM EDT | 23.00 | 13.31 | 12.55 | 16.85 | 0.00 | - | 2 | 512 | 111.33% |
| SQQQ240920P00024000 | 2024-03-12 3:26PM EDT | 24.00 | 15.50 | 11.25 | 15.85 | 0.00 | - | 1 | 1 | 138.87% |
| SQQQ240920P00025000 | 2024-06-18 9:47AM EDT | 25.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 85 | 6 | 0.00% |
| SQQQ240920P00026000 | 2024-01-25 10:34AM EDT | 26.00 | 14.50 | 12.95 | 17.50 | 0.00 | - | 3 | 3 | 0.00% |
| SQQQ240920P00027000 | 2024-03-28 9:57AM EDT | 27.00 | 16.60 | 13.25 | 17.55 | 0.00 | - | 500 | 1,500 | 0.00% |
© 2024 Yahoo. All rights reserved.