UK markets open in 3 hours 11 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,381.03 +173.90 (+0.96%) CRUDE OIL
79.15 +0.20 (+0.25%) GOLD FUTURES
2,310.10 +0.50 (+0.02%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,643.90 +1,935.45 (+4.23%)
ProShares Short QQQ (PSQ)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSQ240517C00008000 | 2024-04-09 10:53AM EDT | 8.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 0.00% |
| PSQ240517C00009000 | 2024-04-09 3:35PM EDT | 9.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 131 | 568 | 0.00% |
| PSQ240517C00010000 | 2024-04-09 1:22PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 84 | 0.00% |
| PSQ240517C00011000 | 2024-04-05 9:30AM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 0.00% |
| PSQ240517C00013000 | 2024-04-02 11:03AM EDT | 13.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| PSQ240517C00040000 | 2024-04-25 10:54AM EDT | 40.00 | 6.72 | 5.60 | 6.20 | 0.00 | - | 1 | 9 | 62.31% |
| PSQ240517C00041000 | 2024-04-26 3:36PM EDT | 41.00 | 3.90 | 4.40 | 5.80 | 0.00 | - | 4 | 3 | 78.52% |
| PSQ240517C00042000 | 2024-05-01 3:12PM EDT | 42.00 | 3.62 | 3.60 | 4.20 | 0.00 | - | 5 | 6 | 46.09% |
| PSQ240517C00043000 | 2024-04-30 3:30PM EDT | 43.00 | 2.85 | 2.05 | 3.20 | 0.00 | - | 5 | 12 | 37.79% |
| PSQ240517C00044000 | 2024-04-29 10:44AM EDT | 44.00 | 1.50 | 1.05 | 3.00 | 0.00 | - | 3 | 12 | 54.10% |
| PSQ240517C00045000 | 2024-05-02 3:26PM EDT | 45.00 | 1.17 | 0.60 | 1.30 | +0.07 | +6.36% | 5 | 65 | 22.71% |
| PSQ240517C00046000 | 2024-05-01 9:45AM EDT | 46.00 | 0.95 | 0.20 | 1.30 | 0.00 | - | 10 | 22 | 37.50% |
| PSQ240517C00047000 | 2024-05-02 9:48AM EDT | 47.00 | 0.35 | 0.30 | 0.40 | -0.20 | -36.36% | 5 | 73 | 23.15% |
| PSQ240517C00048000 | 2024-05-02 3:12PM EDT | 48.00 | 0.12 | 0.10 | 0.20 | -0.03 | -20.00% | 52 | 57 | 23.83% |
| PSQ240517C00049000 | 2024-05-01 2:03PM EDT | 49.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 2 | 36 | 27.74% |
| PSQ240517C00050000 | 2024-05-01 3:07PM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 134 | 33.40% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSQ240517P00008000 | 2024-04-09 11:27AM EDT | 8.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| PSQ240517P00009000 | 2024-04-09 10:12AM EDT | 9.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| PSQ240517P00010000 | 2024-04-02 1:00PM EDT | 10.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PSQ240517P00013000 | 2024-03-28 11:14AM EDT | 13.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| PSQ240517P00042000 | 2024-04-19 10:21AM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| PSQ240517P00043000 | 2024-04-26 2:59PM EDT | 43.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 50.73% |
| PSQ240517P00044000 | 2024-05-01 3:50PM EDT | 44.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 8 | 24 | 19.83% |
| PSQ240517P00045000 | 2024-04-29 10:34AM EDT | 45.00 | 0.60 | 0.25 | 0.65 | 0.00 | - | 2 | 29 | 27.34% |
| PSQ240517P00046000 | 2024-05-02 3:09PM EDT | 46.00 | 0.80 | 0.70 | 0.85 | +0.20 | +33.33% | 10 | 16 | 20.22% |
| PSQ240517P00047000 | 2024-05-01 10:04AM EDT | 47.00 | 1.18 | 0.45 | 2.45 | 0.00 | - | 2 | 12 | 47.80% |
| PSQ240517P00048000 | 2024-05-01 2:38PM EDT | 48.00 | 2.15 | 2.15 | 3.00 | 0.00 | - | 2 | 7 | 44.39% |
© 2024 Yahoo. All rights reserved.