ProShares UltraPro Short QQQ (SQQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240628C00005000 | 2024-06-24 9:30AM EDT | 5.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQQQ240628C00005500 | 2024-06-24 9:30AM EDT | 5.50 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SQQQ240628C00006000 | 2024-06-24 1:36PM EDT | 6.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 33 | 1 | 0.00% |
| SQQQ240628C00006500 | 2024-06-24 3:51PM EDT | 6.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SQQQ240628C00007000 | 2024-06-25 10:37AM EDT | 7.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 166 | 0.00% |
| SQQQ240628C00007500 | 2024-06-25 12:21PM EDT | 7.50 | 0.84 | 0.00 | 0.00 | -0.34 | -28.81% | 169 | 67 | 0.00% |
| SQQQ240628C00008000 | 2024-06-25 3:59PM EDT | 8.00 | 0.41 | 0.00 | 0.00 | -0.27 | -39.71% | 2,803 | 4,244 | 0.00% |
| SQQQ240628C00008500 | 2024-06-25 3:59PM EDT | 8.50 | 0.07 | 0.00 | 0.00 | -0.16 | -69.57% | 40,247 | 64,257 | 6.25% |
| SQQQ240628C00009000 | 2024-06-25 3:59PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 17,256 | 57,071 | 25.00% |
| SQQQ240628C00009500 | 2024-06-25 3:55PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,420 | 14,892 | 50.00% |
| SQQQ240628C00010000 | 2024-06-25 10:49AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 311 | 14,563 | 50.00% |
| SQQQ240628C00010500 | 2024-06-24 3:58PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 335 | 6,179 | 50.00% |
| SQQQ240628C00011000 | 2024-06-25 10:57AM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 9,899 | 50.00% |
| SQQQ240628C00011500 | 2024-06-24 10:27AM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,545 | 50.00% |
| SQQQ240628C00012000 | 2024-06-24 1:07PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 2,760 | 50.00% |
| SQQQ240628C00012500 | 2024-06-18 12:51PM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 167 | 664 | 50.00% |
| SQQQ240628C00013000 | 2024-06-24 12:18PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,021 | 50.00% |
| SQQQ240628C00013500 | 2024-06-20 11:52AM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 455 | 50.00% |
| SQQQ240628C00014000 | 2024-06-17 9:57AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 452 | 50.00% |
| SQQQ240628C00014500 | 2024-06-21 9:53AM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 67 | 50.00% |
| SQQQ240628C00015000 | 2024-06-21 12:35PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 271 | 50.00% |
| SQQQ240628C00015500 | 2024-05-14 12:31PM EDT | 15.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 105 | 591.41% |
| SQQQ240628C00016000 | 2024-06-25 9:37AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 407 | 50.00% |
| SQQQ240628C00017000 | 2024-06-20 10:37AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| SQQQ240628C00018000 | 2024-06-10 10:30AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 50.00% |
| SQQQ240628C00019000 | 2024-06-11 10:02AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| SQQQ240628C00020000 | 2024-06-18 10:37AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240628P00005000 | 2024-06-17 9:37AM EDT | 5.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SQQQ240628P00006500 | 2024-06-20 3:50PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 39 | 50.00% |
| SQQQ240628P00007000 | 2024-06-24 10:16AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 599 | 50.00% |
| SQQQ240628P00007500 | 2024-06-25 3:42PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 151 | 3,292 | 50.00% |
| SQQQ240628P00008000 | 2024-06-25 3:57PM EDT | 8.00 | 0.06 | 0.00 | 0.00 | +0.03 | +100.00% | 2,357 | 6,328 | 12.50% |
| SQQQ240628P00008500 | 2024-06-25 3:58PM EDT | 8.50 | 0.33 | 0.00 | 0.00 | +0.15 | +83.33% | 5,018 | 5,769 | 0.00% |
| SQQQ240628P00009000 | 2024-06-25 3:48PM EDT | 9.00 | 0.78 | 0.00 | 0.00 | +0.25 | +47.17% | 519 | 4,432 | 0.00% |
| SQQQ240628P00009500 | 2024-06-25 11:26AM EDT | 9.50 | 1.21 | 0.00 | 0.00 | +0.18 | +17.48% | 381 | 4,499 | 0.00% |
| SQQQ240628P00010000 | 2024-06-25 12:48PM EDT | 10.00 | 1.65 | 0.00 | 0.00 | +0.01 | +0.61% | 6 | 1,257 | 0.00% |
| SQQQ240628P00010500 | 2024-06-25 3:53PM EDT | 10.50 | 2.31 | 0.00 | 0.00 | +0.26 | +12.68% | 10 | 527 | 0.00% |
| SQQQ240628P00011000 | 2024-06-25 12:33PM EDT | 11.00 | 2.72 | 0.00 | 0.00 | +0.09 | +3.42% | 1 | 444 | 0.00% |
| SQQQ240628P00011500 | 2024-06-25 2:29PM EDT | 11.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| SQQQ240628P00012000 | 2024-06-17 1:33PM EDT | 12.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| SQQQ240628P00012500 | 2024-06-05 9:41AM EDT | 12.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| SQQQ240628P00013000 | 2024-06-24 2:21PM EDT | 13.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 6 | 90 | 0.00% |
| SQQQ240628P00013500 | 2024-06-13 10:46AM EDT | 13.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SQQQ240628P00014000 | 2024-06-20 10:41AM EDT | 14.00 | 6.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SQQQ240628P00015000 | 2024-06-20 10:35AM EDT | 15.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 78 | 181 | 0.00% |
| SQQQ240628P00016000 | 2024-06-21 3:37PM EDT | 16.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 40 | 39 | 0.00% |
| SQQQ240628P00018000 | 2024-05-20 3:21PM EDT | 18.00 | 8.67 | 9.15 | 10.55 | 0.00 | - | 2 | 2 | 601.56% |
| SQQQ240628P00019000 | 2024-06-11 3:21PM EDT | 19.00 | 10.17 | 0.00 | 0.00 | 0.00 | - | 51 | 36 | 0.00% |
| SQQQ240628P00020000 | 2024-06-17 12:17PM EDT | 20.00 | 11.92 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
© 2024 Yahoo. All rights reserved.