ProShares UltraPro Short QQQ (SQQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240524C00005500 | 2024-04-25 9:31AM EDT | 5.50 | 6.90 | 4.00 | 5.80 | 0.00 | - | - | 1 | 459.38% |
| SQQQ240524C00006000 | 2024-05-02 10:17AM EDT | 6.00 | 6.19 | 3.15 | 4.75 | 0.00 | - | 4 | 4 | 526.17% |
| SQQQ240524C00006500 | 2024-05-15 9:59AM EDT | 6.50 | 3.60 | 2.61 | 4.85 | 0.00 | - | 1 | 3 | 300.00% |
| SQQQ240524C00007000 | 2024-05-17 9:39AM EDT | 7.00 | 2.90 | 2.47 | 3.80 | +0.05 | +1.75% | 1 | 1 | 225.00% |
| SQQQ240524C00007500 | 2024-05-17 10:07AM EDT | 7.50 | 2.49 | 1.28 | 2.84 | -1.41 | -36.15% | 1 | 1 | 257.81% |
| SQQQ240524C00008000 | 2024-05-17 3:59PM EDT | 8.00 | 1.98 | 1.58 | 2.01 | +0.03 | +1.54% | 47 | 103 | 107.03% |
| SQQQ240524C00008500 | 2024-05-17 9:30AM EDT | 8.50 | 1.48 | 0.82 | 1.94 | +0.07 | +4.96% | 3 | 31 | 205.86% |
| SQQQ240524C00009000 | 2024-05-17 3:59PM EDT | 9.00 | 0.99 | 0.98 | 1.01 | +0.01 | +1.02% | 1,443 | 2,226 | 52.34% |
| SQQQ240524C00009500 | 2024-05-17 3:58PM EDT | 9.50 | 0.54 | 0.53 | 0.54 | -0.01 | -1.82% | 2,838 | 7,686 | 43.36% |
| SQQQ240524C00010000 | 2024-05-17 3:59PM EDT | 10.00 | 0.23 | 0.22 | 0.23 | -0.03 | -11.54% | 10,091 | 13,650 | 44.53% |
| SQQQ240524C00010500 | 2024-05-17 3:59PM EDT | 10.50 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 7,061 | 13,793 | 49.22% |
| SQQQ240524C00011000 | 2024-05-17 3:59PM EDT | 11.00 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 9,060 | 28,428 | 25.00% |
| SQQQ240524C00011500 | 2024-05-17 3:57PM EDT | 11.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,120 | 9,606 | 59.38% |
| SQQQ240524C00012000 | 2024-05-17 3:55PM EDT | 12.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 814 | 6,763 | 73.44% |
| SQQQ240524C00012500 | 2024-05-17 3:38PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 128 | 3,745 | 71.88% |
| SQQQ240524C00013000 | 2024-05-17 3:52PM EDT | 13.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 319 | 7,636 | 92.19% |
| SQQQ240524C00013500 | 2024-05-16 9:52AM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,100 | 93.75% |
| SQQQ240524C00014000 | 2024-05-17 2:45PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 87 | 2,997 | 103.13% |
| SQQQ240524C00014500 | 2024-05-15 12:31PM EDT | 14.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 50 | 272 | 188.28% |
| SQQQ240524C00015000 | 2024-05-16 9:47AM EDT | 15.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 10 | 608 | 200.00% |
| SQQQ240524C00015500 | 2024-05-13 12:05PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 88 | 215 | 131.25% |
| SQQQ240524C00016000 | 2024-05-14 11:17AM EDT | 16.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 200 | 323 | 222.66% |
| SQQQ240524C00016500 | 2024-05-10 1:32PM EDT | 16.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 50 | 812 | 233.59% |
| SQQQ240524C00017000 | 2024-05-13 12:45PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 161 | 150.00% |
| SQQQ240524C00018000 | 2024-05-07 10:30AM EDT | 18.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 3 | 138 | 262.50% |
| SQQQ240524C00019000 | 2024-05-06 9:35AM EDT | 19.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 101 | 279.69% |
| SQQQ240524C00020000 | 2024-05-03 12:13PM EDT | 20.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 19 | 119 | 296.09% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240524P00008000 | 2024-05-17 2:14PM EDT | 8.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 20 | 30 | 137.50% |
| SQQQ240524P00008500 | 2024-05-17 1:30PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 241 | 25.00% |
| SQQQ240524P00009000 | 2024-05-17 3:59PM EDT | 9.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 339 | 1,063 | 50.00% |
| SQQQ240524P00009500 | 2024-05-17 3:58PM EDT | 9.50 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 1,100 | 2,917 | 40.63% |
| SQQQ240524P00010000 | 2024-05-17 3:59PM EDT | 10.00 | 0.24 | 0.24 | 0.25 | -0.07 | -22.58% | 4,197 | 3,316 | 42.58% |
| SQQQ240524P00010500 | 2024-05-17 3:23PM EDT | 10.50 | 0.59 | 0.39 | 0.62 | -0.09 | -13.24% | 488 | 2,263 | 49.22% |
| SQQQ240524P00011000 | 2024-05-17 3:56PM EDT | 11.00 | 1.04 | 0.97 | 1.10 | -0.08 | -7.14% | 438 | 1,140 | 66.41% |
| SQQQ240524P00011500 | 2024-05-17 9:53AM EDT | 11.50 | 1.50 | 1.30 | 2.06 | -0.08 | -5.06% | 15 | 915 | 109.38% |
| SQQQ240524P00012000 | 2024-05-17 2:11PM EDT | 12.00 | 1.95 | 1.32 | 2.59 | -0.27 | -12.16% | 6 | 497 | 221.88% |
| SQQQ240524P00012500 | 2024-05-15 10:57AM EDT | 12.50 | 2.42 | 2.09 | 2.85 | 0.00 | - | 25 | 153 | 191.02% |
| SQQQ240524P00013000 | 2024-05-17 10:09AM EDT | 13.00 | 3.02 | 2.66 | 4.00 | -0.13 | -4.13% | 30 | 14 | 204.30% |
| SQQQ240524P00013500 | 2024-05-03 1:06PM EDT | 13.50 | 2.44 | 2.81 | 4.60 | 0.00 | - | 8 | 3 | 185.94% |
| SQQQ240524P00014000 | 2024-05-17 9:45AM EDT | 14.00 | 4.10 | 3.35 | 4.70 | +0.50 | +13.89% | 1 | 1 | 322.27% |
| SQQQ240524P00015000 | 2024-05-07 9:30AM EDT | 15.00 | 4.30 | 4.65 | 5.65 | 0.00 | - | 3 | 0 | 207.03% |
| SQQQ240524P00015500 | 2024-04-22 2:00PM EDT | 15.50 | 3.30 | 5.15 | 5.90 | 0.00 | - | 5 | 3 | 298.44% |
| SQQQ240524P00016000 | 2024-04-23 11:29AM EDT | 16.00 | 4.15 | 5.05 | 6.90 | 0.00 | - | 1 | 1 | 425.78% |
| SQQQ240524P00017000 | 2024-04-09 10:10AM EDT | 17.00 | 6.50 | 5.95 | 6.95 | 0.00 | - | - | 1 | 0.00% |
| SQQQ240524P00018000 | 2024-04-22 2:26PM EDT | 18.00 | 5.72 | 7.65 | 8.40 | 0.00 | - | - | 0 | 357.81% |
© 2024 Yahoo. All rights reserved.