ProShares UltraPro Short QQQ (SQQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240920C00001000 | 2024-05-22 2:43PM EDT | 1.00 | 8.60 | 7.10 | 11.15 | 0.00 | - | 1 | 0 | 271.09% |
| SQQQ240920C00004000 | 2024-05-13 9:30AM EDT | 4.00 | 6.50 | 4.00 | 8.15 | 0.00 | - | 1 | 1 | 95.31% |
| SQQQ240920C00005000 | 2024-05-20 9:30AM EDT | 5.00 | 5.00 | 3.05 | 7.15 | 0.00 | - | 1 | 4 | 80.47% |
| SQQQ240920C00006000 | 2024-05-24 9:38AM EDT | 6.00 | 5.95 | 2.00 | 6.15 | 0.00 | - | 1 | 50 | 57.42% |
| SQQQ240920C00007000 | 2024-05-24 2:49PM EDT | 7.00 | 3.40 | 1.00 | 5.20 | +0.65 | +23.64% | 21 | 59 | 196.48% |
| SQQQ240920C00008000 | 2024-05-31 3:48PM EDT | 8.00 | 2.08 | 1.95 | 2.75 | -0.07 | -3.26% | 253 | 7,035 | 52.73% |
| SQQQ240920C00009000 | 2024-05-31 3:44PM EDT | 9.00 | 1.60 | 1.35 | 1.88 | +0.02 | +1.27% | 3,162 | 7,932 | 62.60% |
| SQQQ240920C00010000 | 2024-05-31 3:58PM EDT | 10.00 | 1.10 | 1.05 | 1.17 | +0.02 | +1.85% | 3,773 | 19,270 | 52.64% |
| SQQQ240920C00011000 | 2024-05-31 3:59PM EDT | 11.00 | 0.81 | 0.72 | 0.84 | +0.01 | +1.25% | 4,410 | 24,546 | 52.15% |
| SQQQ240920C00012000 | 2024-05-31 3:57PM EDT | 12.00 | 0.58 | 0.54 | 0.76 | -0.02 | -3.33% | 3,506 | 28,667 | 59.08% |
| SQQQ240920C00013000 | 2024-05-31 3:49PM EDT | 13.00 | 0.45 | 0.45 | 0.47 | -0.04 | -8.16% | 620 | 11,708 | 59.67% |
| SQQQ240920C00014000 | 2024-05-31 3:19PM EDT | 14.00 | 0.42 | 0.33 | 0.39 | +0.04 | +10.53% | 437 | 7,488 | 62.50% |
| SQQQ240920C00015000 | 2024-05-31 3:55PM EDT | 15.00 | 0.28 | 0.15 | 0.43 | -0.02 | -6.67% | 928 | 8,374 | 65.14% |
| SQQQ240920C00016000 | 2024-05-31 1:29PM EDT | 16.00 | 0.32 | 0.18 | 0.35 | +0.07 | +28.00% | 25 | 1,670 | 69.73% |
| SQQQ240920C00017000 | 2024-05-31 3:01PM EDT | 17.00 | 0.24 | 0.01 | 0.30 | +0.04 | +20.00% | 68 | 2,590 | 65.82% |
| SQQQ240920C00018000 | 2024-05-31 12:08PM EDT | 18.00 | 0.23 | 0.10 | 0.24 | +0.07 | +43.75% | 21 | 1,039 | 72.46% |
| SQQQ240920C00019000 | 2024-05-31 12:31PM EDT | 19.00 | 0.21 | 0.05 | 0.30 | +0.06 | +40.00% | 7 | 791 | 77.54% |
| SQQQ240920C00020000 | 2024-05-31 2:52PM EDT | 20.00 | 0.12 | 0.12 | 0.22 | -0.01 | -7.69% | 97 | 3,801 | 81.45% |
| SQQQ240920C00021000 | 2024-05-31 3:01PM EDT | 21.00 | 0.14 | 0.00 | 0.30 | +0.03 | +27.27% | 11 | 180 | 83.20% |
| SQQQ240920C00022000 | 2024-05-30 12:36PM EDT | 22.00 | 0.13 | 0.09 | 0.12 | +0.02 | +18.18% | 1 | 317 | 80.86% |
| SQQQ240920C00023000 | 2024-05-31 3:57PM EDT | 23.00 | 0.10 | 0.08 | 0.11 | -0.05 | -33.33% | 9 | 773 | 82.81% |
| SQQQ240920C00024000 | 2024-05-30 9:49AM EDT | 24.00 | 0.10 | 0.06 | 0.17 | 0.00 | - | 3 | 266 | 89.06% |
| SQQQ240920C00025000 | 2024-05-31 2:01PM EDT | 25.00 | 0.08 | 0.06 | 0.19 | 0.00 | - | 19 | 1,411 | 93.55% |
| SQQQ240920C00026000 | 2024-05-31 10:42AM EDT | 26.00 | 0.10 | 0.06 | 0.27 | +0.02 | +25.00% | 1 | 697 | 101.76% |
| SQQQ240920C00027000 | 2024-05-31 2:05PM EDT | 27.00 | 0.10 | 0.06 | 0.10 | +0.02 | +25.00% | 17 | 9,129 | 91.80% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240920P00002000 | 2024-01-26 12:02PM EDT | 2.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 2 | 2 | 262.50% |
| SQQQ240920P00005000 | 2024-05-16 12:32PM EDT | 5.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 3 | 27 | 79.69% |
| SQQQ240920P00006000 | 2024-05-31 11:24AM EDT | 6.00 | 0.02 | 0.02 | 0.10 | -0.04 | -66.67% | 3 | 1,062 | 58.59% |
| SQQQ240920P00007000 | 2024-05-31 1:31PM EDT | 7.00 | 0.05 | 0.05 | 0.16 | -0.09 | -64.29% | 46 | 289 | 56.25% |
| SQQQ240920P00008000 | 2024-05-31 3:52PM EDT | 8.00 | 0.20 | 0.19 | 0.23 | -0.08 | -28.57% | 283 | 937 | 45.70% |
| SQQQ240920P00009000 | 2024-05-31 2:00PM EDT | 9.00 | 0.47 | 0.44 | 0.60 | -0.11 | -18.97% | 238 | 2,016 | 49.22% |
| SQQQ240920P00010000 | 2024-05-31 3:57PM EDT | 10.00 | 1.18 | 0.95 | 1.20 | +0.03 | +2.61% | 248 | 878 | 54.88% |
| SQQQ240920P00011000 | 2024-05-31 3:29PM EDT | 11.00 | 1.59 | 1.60 | 2.15 | -0.21 | -11.67% | 182 | 1,041 | 57.42% |
| SQQQ240920P00012000 | 2024-05-31 2:53PM EDT | 12.00 | 2.32 | 2.32 | 2.87 | -0.28 | -10.77% | 145 | 683 | 57.32% |
| SQQQ240920P00013000 | 2024-05-31 3:41PM EDT | 13.00 | 3.30 | 2.70 | 5.00 | -0.20 | -5.71% | 27 | 338 | 80.57% |
| SQQQ240920P00014000 | 2024-05-31 1:44PM EDT | 14.00 | 4.06 | 2.24 | 5.00 | +0.14 | +3.57% | 11 | 84 | 97.27% |
| SQQQ240920P00015000 | 2024-05-31 1:56PM EDT | 15.00 | 5.07 | 3.15 | 7.05 | -0.23 | -4.34% | 7 | 215 | 51.17% |
| SQQQ240920P00016000 | 2024-05-23 12:20PM EDT | 16.00 | 6.21 | 4.10 | 8.35 | 0.00 | - | 4 | 885 | 68.26% |
| SQQQ240920P00017000 | 2024-05-31 12:23PM EDT | 17.00 | 6.49 | 5.10 | 9.20 | +1.07 | +19.74% | 9 | 37 | 67.38% |
| SQQQ240920P00018000 | 2024-05-20 3:21PM EDT | 18.00 | 8.67 | 6.05 | 9.95 | 0.00 | - | 2 | 51 | 171.48% |
| SQQQ240920P00019000 | 2024-05-31 12:23PM EDT | 19.00 | 8.38 | 7.05 | 11.00 | -0.86 | -9.31% | 9 | 45 | 59.77% |
| SQQQ240920P00020000 | 2024-05-30 10:11AM EDT | 20.00 | 10.30 | 8.00 | 11.90 | 0.00 | - | 1 | 59 | 180.76% |
| SQQQ240920P00021000 | 2024-04-26 1:37PM EDT | 21.00 | 10.15 | 9.15 | 13.80 | 0.00 | - | 19 | 64 | 111.91% |
| SQQQ240920P00022000 | 2024-05-16 1:13PM EDT | 22.00 | 12.31 | 9.65 | 14.00 | 0.00 | - | 3 | 150 | 195.41% |
| SQQQ240920P00023000 | 2024-05-16 1:12PM EDT | 23.00 | 13.31 | 10.65 | 15.20 | 0.00 | - | 2 | 512 | 209.18% |
| SQQQ240920P00024000 | 2024-03-12 3:26PM EDT | 24.00 | 15.50 | 11.25 | 15.85 | 0.00 | - | 1 | 1 | 197.36% |
| SQQQ240920P00025000 | 2024-04-30 11:09AM EDT | 25.00 | 13.60 | 13.20 | 17.30 | 0.00 | - | 1 | 90 | 109.77% |
| SQQQ240920P00026000 | 2024-01-25 10:34AM EDT | 26.00 | 14.50 | 12.95 | 17.50 | 0.00 | - | 3 | 3 | 188.57% |
| SQQQ240920P00027000 | 2024-03-28 9:57AM EDT | 27.00 | 16.60 | 13.25 | 17.55 | 0.00 | - | 500 | 1,500 | 139.55% |
© 2024 Yahoo. All rights reserved.