ProShares UltraPro Short QQQ (SQQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ250620C00001000 | 2024-05-20 11:19AM EDT | 1.00 | 8.69 | 5.00 | 9.25 | 0.00 | - | 1 | 0 | 0.00% |
| SQQQ250620C00002000 | 2024-05-16 3:58PM EDT | 2.00 | 7.90 | 4.35 | 8.55 | 0.00 | - | 5 | 7 | 85.16% |
| SQQQ250620C00003000 | 2024-05-15 9:33AM EDT | 3.00 | 7.10 | 3.05 | 8.00 | 0.00 | - | 5 | 5 | 74.80% |
| SQQQ250620C00004000 | 2024-06-21 10:48AM EDT | 4.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SQQQ250620C00005000 | 2024-06-20 12:25PM EDT | 5.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.00% |
| SQQQ250620C00006000 | 2024-06-25 1:50PM EDT | 6.00 | 2.85 | 0.00 | 0.00 | +0.03 | +1.06% | 2 | 70 | 0.00% |
| SQQQ250620C00007000 | 2024-06-24 10:27AM EDT | 7.00 | 2.55 | 0.00 | 0.00 | -0.01 | -0.39% | 1 | 90 | 0.00% |
| SQQQ250620C00008000 | 2024-06-25 11:38AM EDT | 8.00 | 1.98 | 0.00 | 0.00 | +0.10 | +5.32% | 19 | 459 | 0.00% |
| SQQQ250620C00009000 | 2024-06-25 2:01PM EDT | 9.00 | 1.70 | 0.00 | 0.00 | -0.09 | -5.03% | 53 | 624 | 1.56% |
| SQQQ250620C00010000 | 2024-06-25 3:52PM EDT | 10.00 | 1.50 | 0.00 | 0.00 | -0.09 | -5.66% | 92 | 2,327 | 6.25% |
| SQQQ250620C00011000 | 2024-06-24 11:03AM EDT | 11.00 | 1.40 | 0.00 | 0.00 | +0.09 | +6.87% | 10 | 1,104 | 6.25% |
| SQQQ250620C00012000 | 2024-06-25 3:51PM EDT | 12.00 | 1.24 | 0.00 | 0.00 | -0.02 | -1.59% | 25 | 1,058 | 12.50% |
| SQQQ250620C00013000 | 2024-06-25 10:59AM EDT | 13.00 | 1.06 | 0.00 | 0.00 | +0.01 | +0.95% | 28 | 1,099 | 12.50% |
| SQQQ250620C00014000 | 2024-06-21 10:02AM EDT | 14.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 30 | 232 | 12.50% |
| SQQQ250620C00015000 | 2024-06-24 2:02PM EDT | 15.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,041 | 12.50% |
| SQQQ250620C00016000 | 2024-06-25 2:57PM EDT | 16.00 | 0.80 | 0.00 | 0.00 | -0.10 | -11.11% | 3 | 160 | 12.50% |
| SQQQ250620C00017000 | 2024-06-21 9:45AM EDT | 17.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 12.50% |
| SQQQ250620C00018000 | 2024-06-24 2:14PM EDT | 18.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 1,199 | 25.00% |
| SQQQ250620C00019000 | 2024-06-24 1:32PM EDT | 19.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 11 | 129 | 25.00% |
| SQQQ250620C00020000 | 2024-06-21 12:05PM EDT | 20.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 20 | 725 | 25.00% |
| SQQQ250620C00021000 | 2024-06-17 11:16AM EDT | 21.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 20 | 164 | 25.00% |
| SQQQ250620C00022000 | 2024-06-17 11:32AM EDT | 22.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 50 | 179 | 25.00% |
| SQQQ250620C00023000 | 2024-06-24 3:00PM EDT | 23.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 25.00% |
| SQQQ250620C00024000 | 2024-06-20 9:46AM EDT | 24.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 41 | 77 | 25.00% |
| SQQQ250620C00025000 | 2024-06-25 12:16PM EDT | 25.00 | 0.46 | 0.00 | 0.00 | -0.04 | -8.00% | 21 | 263 | 25.00% |
| SQQQ250620C00026000 | 2024-06-25 11:16AM EDT | 26.00 | 0.45 | 0.00 | 0.00 | -0.03 | -6.25% | 30 | 163 | 25.00% |
| SQQQ250620C00027000 | 2024-06-24 10:00AM EDT | 27.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 20 | 455 | 25.00% |
| SQQQ250620C00028000 | 2024-05-24 2:37PM EDT | 28.00 | 0.59 | 0.28 | 0.58 | 0.00 | - | 4 | 203 | 85.55% |
| SQQQ250620C00029000 | 2024-06-18 9:30AM EDT | 29.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 34 | 137 | 25.00% |
| SQQQ250620C00030000 | 2024-06-18 3:18PM EDT | 30.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 6,734 | 25.00% |
| SQQQ250620C00031000 | 2024-06-12 10:16AM EDT | 31.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 25 | 122 | 25.00% |
| SQQQ250620C00032000 | 2024-03-25 12:14PM EDT | 32.00 | 0.90 | 0.96 | 1.20 | 0.00 | - | 1 | 111 | 117.97% |
| SQQQ250620C00033000 | 2024-05-31 1:47PM EDT | 33.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 6 | 90 | 25.00% |
| SQQQ250620C00034000 | 2024-06-14 2:27PM EDT | 34.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 321 | 25.00% |
| SQQQ250620C00035000 | 2024-06-25 9:37AM EDT | 35.00 | 0.36 | 0.00 | 0.00 | +0.07 | +24.14% | 10 | 2,726 | 25.00% |
| SQQQ250620C00036000 | 2024-06-25 3:00PM EDT | 36.00 | 0.32 | 0.00 | 0.00 | -0.06 | -15.79% | 1 | 2,378 | 25.00% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ250620P00001000 | 2024-03-28 9:30AM EDT | 1.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 250.00% |
| SQQQ250620P00002000 | 2024-05-28 2:21PM EDT | 2.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SQQQ250620P00003000 | 2024-06-20 9:42AM EDT | 3.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 1,097 | 25.00% |
| SQQQ250620P00004000 | 2024-03-05 10:30AM EDT | 4.00 | 0.20 | 0.00 | 2.65 | 0.00 | - | 2 | 41 | 139.26% |
| SQQQ250620P00005000 | 2024-06-25 11:47AM EDT | 5.00 | 0.43 | 0.00 | 0.00 | -0.04 | -8.51% | 1 | 680 | 12.50% |
| SQQQ250620P00006000 | 2024-06-21 12:59PM EDT | 6.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 10 | 36 | 12.50% |
| SQQQ250620P00007000 | 2024-06-21 3:18PM EDT | 7.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 11 | 1,012 | 6.25% |
| SQQQ250620P00008000 | 2024-06-24 3:34PM EDT | 8.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 4 | 375 | 1.56% |
| SQQQ250620P00009000 | 2024-06-25 12:08PM EDT | 9.00 | 2.49 | 0.00 | 0.00 | -0.06 | -2.35% | 3 | 485 | 0.00% |
| SQQQ250620P00010000 | 2024-06-24 10:17AM EDT | 10.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 869 | 1,029 | 0.00% |
| SQQQ250620P00011000 | 2024-06-20 12:12PM EDT | 11.00 | 4.00 | 0.00 | 0.00 | -0.20 | -4.76% | 5 | 907 | 0.00% |
| SQQQ250620P00012000 | 2024-06-25 12:09PM EDT | 12.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| SQQQ250620P00013000 | 2024-06-14 2:53PM EDT | 13.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 0.00% |
| SQQQ250620P00014000 | 2024-06-11 10:20AM EDT | 14.00 | 5.93 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 0.00% |
| SQQQ250620P00015000 | 2024-06-11 10:20AM EDT | 15.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 6 | 56 | 0.00% |
| SQQQ250620P00016000 | 2024-06-20 2:58PM EDT | 16.00 | 8.98 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 0.00% |
| SQQQ250620P00017000 | 2024-06-18 12:01PM EDT | 17.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 0.00% |
| SQQQ250620P00018000 | 2024-06-20 2:57PM EDT | 18.00 | 10.98 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| SQQQ250620P00019000 | 2024-04-18 11:56AM EDT | 19.00 | 8.90 | 7.75 | 12.00 | 0.00 | - | 21 | 108 | 101.47% |
| SQQQ250620P00020000 | 2024-06-20 2:58PM EDT | 20.00 | 12.17 | 0.00 | 0.00 | 0.00 | - | 2 | 207 | 0.00% |
| SQQQ250620P00021000 | 2024-02-09 2:51PM EDT | 21.00 | 11.46 | 10.00 | 13.95 | 0.00 | - | 1 | 1 | 105.42% |
| SQQQ250620P00022000 | 2024-03-26 9:48AM EDT | 22.00 | 12.72 | 10.95 | 11.20 | 0.00 | - | 2 | 4 | 0.00% |
| SQQQ250620P00023000 | 2024-03-21 11:04AM EDT | 23.00 | 13.70 | 11.65 | 14.50 | 0.00 | - | 12 | 12 | 0.00% |
| SQQQ250620P00025000 | 2024-05-21 9:46AM EDT | 25.00 | 15.77 | 14.50 | 19.45 | 0.00 | - | - | 1 | 77.25% |
| SQQQ250620P00026000 | 2023-11-28 3:41PM EDT | 26.00 | 13.00 | 12.00 | 17.00 | 0.00 | - | - | 1 | 0.00% |
| SQQQ250620P00028000 | 2024-06-05 3:06PM EDT | 28.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| SQQQ250620P00030000 | 2024-06-14 2:59PM EDT | 30.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SQQQ250620P00031000 | 2024-04-04 12:10PM EDT | 31.00 | 21.00 | 17.50 | 22.50 | 0.00 | - | 1 | 30 | 0.00% |
| SQQQ250620P00033000 | 2024-03-19 1:46PM EDT | 33.00 | 22.50 | 19.00 | 24.00 | 0.00 | - | 3 | 7 | 0.00% |
| SQQQ250620P00036000 | 2024-06-14 2:27PM EDT | 36.00 | 27.74 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.