ProShares UltraPro Short QQQ (SQQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ260116C00001000 | 2024-06-14 11:33AM EDT | 1.00 | 7.62 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| SQQQ260116C00003000 | 2024-05-14 11:06AM EDT | 3.00 | 8.72 | 3.00 | 7.95 | 0.00 | - | 5 | 8 | 53.13% |
| SQQQ260116C00004000 | 2024-06-21 1:15PM EDT | 4.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| SQQQ260116C00005000 | 2024-06-25 1:06PM EDT | 5.00 | 4.00 | 0.00 | 0.00 | +0.10 | +2.56% | 6 | 1,350 | 0.00% |
| SQQQ260116C00006000 | 2024-06-21 1:16PM EDT | 6.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 292 | 0.00% |
| SQQQ260116C00007000 | 2024-06-25 2:53PM EDT | 7.00 | 2.80 | 0.00 | 0.00 | -0.15 | -5.08% | 10 | 160 | 0.00% |
| SQQQ260116C00008000 | 2024-06-25 3:11PM EDT | 8.00 | 2.51 | 0.00 | 0.00 | +0.01 | +0.40% | 77 | 553 | 0.00% |
| SQQQ260116C00009000 | 2024-06-25 1:35PM EDT | 9.00 | 2.17 | 0.00 | 0.00 | -0.15 | -6.47% | 58 | 2,204 | 1.56% |
| SQQQ260116C00010000 | 2024-06-25 1:07PM EDT | 10.00 | 2.10 | 0.00 | 0.00 | +0.05 | +2.44% | 27 | 7,074 | 3.13% |
| SQQQ260116C00011000 | 2024-06-20 11:49AM EDT | 11.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 9 | 2,642 | 6.25% |
| SQQQ260116C00012000 | 2024-06-25 3:48PM EDT | 12.00 | 1.65 | 0.00 | 0.00 | -0.10 | -5.71% | 8 | 982 | 6.25% |
| SQQQ260116C00013000 | 2024-06-25 12:41PM EDT | 13.00 | 1.64 | 0.00 | 0.00 | -0.11 | -6.29% | 10 | 149 | 6.25% |
| SQQQ260116C00014000 | 2024-06-25 3:57PM EDT | 14.00 | 1.44 | 0.00 | 0.00 | +0.11 | +8.27% | 6 | 427 | 12.50% |
| SQQQ260116C00015000 | 2024-06-25 2:51PM EDT | 15.00 | 1.38 | 0.00 | 0.00 | -0.12 | -8.00% | 24 | 1,305 | 12.50% |
| SQQQ260116C00016000 | 2024-06-24 1:04PM EDT | 16.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 424 | 12.50% |
| SQQQ260116C00017000 | 2024-06-24 1:57PM EDT | 17.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 6 | 270 | 12.50% |
| SQQQ260116C00018000 | 2024-06-21 10:22AM EDT | 18.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 382 | 12.50% |
| SQQQ260116C00019000 | 2024-06-24 1:10PM EDT | 19.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 5 | 177 | 12.50% |
| SQQQ260116C00020000 | 2024-06-25 11:57AM EDT | 20.00 | 1.05 | 0.00 | 0.00 | -0.01 | -0.94% | 5 | 2,758 | 12.50% |
| SQQQ260116C00021000 | 2024-06-25 11:02AM EDT | 21.00 | 1.08 | 0.00 | 0.00 | +0.09 | +9.09% | 1 | 137 | 12.50% |
| SQQQ260116C00022000 | 2024-06-25 11:09AM EDT | 22.00 | 1.03 | 0.00 | 0.00 | +0.09 | +9.57% | 2 | 594 | 12.50% |
| SQQQ260116C00023000 | 2024-06-24 12:20PM EDT | 23.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 3 | 291 | 25.00% |
| SQQQ260116C00024000 | 2024-06-21 11:33AM EDT | 24.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 250 | 433 | 25.00% |
| SQQQ260116C00025000 | 2024-06-25 9:36AM EDT | 25.00 | 1.04 | 0.00 | 0.00 | +0.15 | +16.85% | 11 | 1,740 | 25.00% |
| SQQQ260116C00026000 | 2024-06-21 11:43AM EDT | 26.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 50 | 293 | 25.00% |
| SQQQ260116C00027000 | 2024-06-20 12:34PM EDT | 27.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 10 | 338 | 25.00% |
| SQQQ260116C00028000 | 2024-06-21 11:31AM EDT | 28.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 250 | 247 | 25.00% |
| SQQQ260116C00029000 | 2024-06-21 11:42AM EDT | 29.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 251 | 117 | 25.00% |
| SQQQ260116C00030000 | 2024-06-25 1:42PM EDT | 30.00 | 0.78 | 0.00 | 0.00 | +0.06 | +8.33% | 2 | 2,035 | 25.00% |
| SQQQ260116C00035000 | 2024-06-25 3:26PM EDT | 35.00 | 0.69 | 0.00 | 0.00 | +0.07 | +11.29% | 259 | 4,887 | 25.00% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ260116P00001000 | 2024-06-14 10:01AM EDT | 1.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| SQQQ260116P00002000 | 2024-06-21 11:05AM EDT | 2.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| SQQQ260116P00003000 | 2024-05-29 9:30AM EDT | 3.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| SQQQ260116P00004000 | 2024-06-24 1:27PM EDT | 4.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 778 | 1,080 | 12.50% |
| SQQQ260116P00005000 | 2024-06-25 12:45PM EDT | 5.00 | 0.86 | 0.00 | 0.00 | -0.19 | -18.10% | 21 | 4,032 | 12.50% |
| SQQQ260116P00006000 | 2024-06-20 11:31AM EDT | 6.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 607 | 6.25% |
| SQQQ260116P00007000 | 2024-06-25 3:20PM EDT | 7.00 | 2.40 | 0.00 | 0.00 | +0.39 | +19.40% | 30 | 1,593 | 3.13% |
| SQQQ260116P00008000 | 2024-06-25 11:06AM EDT | 8.00 | 2.93 | 0.00 | 0.00 | +0.53 | +22.08% | 25 | 1,587 | 1.56% |
| SQQQ260116P00009000 | 2024-06-25 12:34PM EDT | 9.00 | 3.20 | 0.00 | 0.00 | -0.01 | -0.31% | 1 | 2,972 | 0.00% |
| SQQQ260116P00010000 | 2024-06-24 10:54AM EDT | 10.00 | 4.05 | 0.00 | 0.00 | +0.10 | +2.53% | 1 | 4,464 | 0.00% |
| SQQQ260116P00011000 | 2024-06-17 1:08PM EDT | 11.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 2 | 698 | 0.00% |
| SQQQ260116P00012000 | 2024-06-21 9:57AM EDT | 12.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 9 | 612 | 0.00% |
| SQQQ260116P00013000 | 2024-06-07 12:21PM EDT | 13.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 481 | 0.00% |
| SQQQ260116P00014000 | 2024-05-14 10:26AM EDT | 14.00 | 6.05 | 6.25 | 8.35 | 0.00 | - | 1 | 132 | 73.24% |
| SQQQ260116P00015000 | 2024-06-20 11:39AM EDT | 15.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
| SQQQ260116P00016000 | 2024-06-20 2:58PM EDT | 16.00 | 8.98 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| SQQQ260116P00017000 | 2024-03-13 12:30PM EDT | 17.00 | 8.15 | 6.55 | 9.40 | 0.00 | - | 2 | 59 | 59.86% |
| SQQQ260116P00018000 | 2024-06-20 2:57PM EDT | 18.00 | 10.98 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 0.00% |
| SQQQ260116P00019000 | 2024-04-19 9:30AM EDT | 19.00 | 9.40 | 8.00 | 12.80 | 0.00 | - | 2 | 90 | 100.10% |
| SQQQ260116P00020000 | 2024-06-24 12:09PM EDT | 20.00 | 12.53 | 0.00 | 0.00 | 0.00 | - | 20 | 175 | 0.00% |
| SQQQ260116P00021000 | 2024-02-22 3:33PM EDT | 21.00 | 12.90 | 10.40 | 15.00 | 0.00 | - | 1 | 18 | 109.38% |
| SQQQ260116P00022000 | 2024-04-25 2:23PM EDT | 22.00 | 12.25 | 11.00 | 14.90 | 0.00 | - | 20 | 95 | 84.52% |
| SQQQ260116P00023000 | 2024-03-05 11:30AM EDT | 23.00 | 13.77 | 11.90 | 16.45 | 0.00 | - | 3 | 3 | 100.10% |
| SQQQ260116P00024000 | 2024-04-05 3:45PM EDT | 24.00 | 14.36 | 11.55 | 16.25 | 0.00 | - | 5 | 24 | 69.78% |
| SQQQ260116P00025000 | 2024-06-14 9:43AM EDT | 25.00 | 17.28 | 0.00 | 0.00 | 0.00 | - | 6 | 245 | 0.00% |
| SQQQ260116P00026000 | 2024-04-16 2:11PM EDT | 26.00 | 16.78 | 14.50 | 19.50 | 0.00 | - | 452 | 170 | 106.45% |
| SQQQ260116P00027000 | 2024-05-22 11:47AM EDT | 27.00 | 17.79 | 16.50 | 21.50 | 0.00 | - | 2 | 243 | 65.23% |
| SQQQ260116P00028000 | 2024-04-19 2:16PM EDT | 28.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 225 | 180 | 0.00% |
| SQQQ260116P00029000 | 2024-04-19 3:03PM EDT | 29.00 | 18.44 | 0.00 | 0.00 | 0.00 | - | 450 | 47 | 0.00% |
| SQQQ260116P00030000 | 2024-06-11 2:41PM EDT | 30.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 30 | 52 | 0.00% |
| SQQQ260116P00035000 | 2024-06-14 9:43AM EDT | 35.00 | 26.68 | 0.00 | 0.00 | 0.00 | - | 6 | 82 | 0.00% |
© 2024 Yahoo. All rights reserved.