ProShares Short QQQ (PSQ)
NYSEArca - Nasdaq Real-time 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 | 3.20 | 3.80 | 0.00 | - | 1 | 9 | 105.86% |
| PSQ240517C00041000 | 2024-04-26 3:36PM EDT | 41.00 | 3.90 | 2.15 | 2.75 | 0.00 | - | 4 | 3 | 61.72% |
| PSQ240517C00042000 | 2024-05-06 2:00PM EDT | 42.00 | 2.65 | 1.10 | 1.80 | 0.00 | - | 5 | 6 | 102.34% |
| PSQ240517C00043000 | 2024-05-17 3:31PM EDT | 43.00 | 0.44 | 0.10 | 1.10 | +0.13 | +41.94% | 270 | 281 | 96.29% |
| PSQ240517C00044000 | 2024-05-16 2:37PM EDT | 44.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 25.39% |
| PSQ240517C00045000 | 2024-05-17 3:22PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 5 | 91 | 50.78% |
| PSQ240517C00046000 | 2024-05-07 11:53AM EDT | 46.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 2 | 22 | 92.58% |
| PSQ240517C00047000 | 2024-05-15 9:35AM EDT | 47.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 2 | 87 | 82.03% |
| PSQ240517C00048000 | 2024-05-15 1:14PM EDT | 48.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 49 | 138.28% |
| PSQ240517C00049000 | 2024-05-07 9:30AM EDT | 49.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 23 | 115.63% |
| PSQ240517C00050000 | 2024-05-10 3:56PM EDT | 50.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 128 | 132.81% |
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 | 0.75 | 0.00 | - | 2 | 2 | 102.93% |
| PSQ240517P00043000 | 2024-05-17 11:18AM EDT | 43.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 2 | 28.91% |
| PSQ240517P00044000 | 2024-05-17 3:31PM EDT | 44.00 | 0.50 | 0.50 | 1.45 | -0.05 | -9.09% | 1 | 21 | 71.29% |
| PSQ240517P00045000 | 2024-05-09 12:02PM EDT | 45.00 | 0.73 | 1.25 | 1.85 | 0.00 | - | 12 | 0 | 91.21% |
| PSQ240517P00046000 | 2024-05-13 12:50PM EDT | 46.00 | 1.90 | 2.20 | 2.85 | 0.00 | - | 26 | 2 | 121.09% |
| PSQ240517P00047000 | 2024-05-14 2:25PM EDT | 47.00 | 2.95 | 2.80 | 4.20 | 0.00 | - | 2 | 10 | 202.15% |
| PSQ240517P00048000 | 2024-05-01 2:38PM EDT | 48.00 | 2.15 | 4.20 | 4.90 | 0.00 | - | 2 | 0 | 182.23% |
© 2024 Yahoo. All rights reserved.