ProShares UltraPro Short QQQ (SQQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ241220C00001000 | 2024-06-07 12:29PM EDT | 1.00 | 8.25 | 6.20 | 10.45 | -0.75 | -8.33% | 2 | 6 | 118.75% |
| SQQQ241220C00005000 | 2024-06-07 2:15PM EDT | 5.00 | 4.35 | 2.23 | 6.45 | -0.40 | -8.42% | 63 | 13 | 212.79% |
| SQQQ241220C00006000 | 2024-06-07 3:10PM EDT | 6.00 | 3.30 | 3.30 | 3.45 | -0.80 | -19.51% | 18 | 10 | 47.85% |
| SQQQ241220C00007000 | 2024-06-06 10:00AM EDT | 7.00 | 2.60 | 0.44 | 4.65 | 0.00 | - | 10 | 288 | 149.02% |
| SQQQ241220C00008000 | 2024-06-07 1:11PM EDT | 8.00 | 1.84 | 1.80 | 2.60 | -0.11 | -5.64% | 4 | 703 | 57.62% |
| SQQQ241220C00009000 | 2024-06-07 3:52PM EDT | 9.00 | 1.53 | 1.30 | 1.54 | +0.03 | +2.00% | 430 | 222 | 51.61% |
| SQQQ241220C00010000 | 2024-06-07 3:58PM EDT | 10.00 | 1.20 | 1.18 | 1.25 | -0.05 | -4.00% | 207 | 1,481 | 54.59% |
| SQQQ241220C00011000 | 2024-06-07 3:02PM EDT | 11.00 | 0.98 | 0.98 | 1.84 | -0.49 | -33.33% | 156 | 1,981 | 73.29% |
| SQQQ241220C00012000 | 2024-06-07 3:27PM EDT | 12.00 | 0.83 | 0.65 | 0.84 | +0.03 | +3.75% | 305 | 1,544 | 57.57% |
| SQQQ241220C00013000 | 2024-06-07 1:58PM EDT | 13.00 | 0.69 | 0.65 | 0.90 | -0.02 | -2.82% | 115 | 1,163 | 66.46% |
| SQQQ241220C00014000 | 2024-06-07 3:48PM EDT | 14.00 | 0.59 | 0.47 | 0.70 | -0.01 | -1.67% | 34 | 492 | 65.04% |
| SQQQ241220C00015000 | 2024-06-07 1:59PM EDT | 15.00 | 0.52 | 0.45 | 0.54 | -0.01 | -1.89% | 11 | 1,166 | 66.60% |
| SQQQ241220C00016000 | 2024-06-07 3:48PM EDT | 16.00 | 0.45 | 0.43 | 0.48 | +0.03 | +7.14% | 32 | 703 | 69.73% |
| SQQQ241220C00017000 | 2024-06-05 11:21AM EDT | 17.00 | 0.43 | 0.39 | 0.59 | -0.03 | -6.52% | 100 | 587 | 76.07% |
| SQQQ241220C00018000 | 2024-06-05 3:33PM EDT | 18.00 | 0.39 | 0.05 | 0.50 | 0.00 | - | 3 | 148 | 67.97% |
| SQQQ241220C00019000 | 2024-06-07 9:53AM EDT | 19.00 | 0.33 | 0.30 | 0.36 | -0.09 | -21.43% | 1 | 259 | 75.20% |
| SQQQ241220C00020000 | 2024-06-07 1:53PM EDT | 20.00 | 0.30 | 0.25 | 0.57 | -0.01 | -3.23% | 71 | 308 | 83.40% |
| SQQQ241220C00021000 | 2024-06-06 10:58AM EDT | 21.00 | 0.27 | 0.23 | 0.91 | 0.00 | - | 13 | 244 | 95.41% |
| SQQQ241220C00022000 | 2024-06-07 1:01PM EDT | 22.00 | 0.23 | 0.00 | 0.68 | -0.05 | -17.86% | 10 | 121 | 85.55% |
| SQQQ241220C00023000 | 2024-06-07 12:25PM EDT | 23.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 17 | 118 | 71.09% |
| SQQQ241220C00024000 | 2024-06-05 1:05PM EDT | 24.00 | 0.23 | 0.20 | 0.59 | 0.00 | - | 23 | 77 | 94.63% |
| SQQQ241220C00025000 | 2024-06-06 11:55AM EDT | 25.00 | 0.20 | 0.12 | 0.24 | -0.01 | -4.76% | 1 | 572 | 81.45% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ241220P00006000 | 2024-06-06 10:33AM EDT | 6.00 | 0.16 | 0.12 | 0.33 | 0.00 | - | 2 | 9 | 56.45% |
| SQQQ241220P00007000 | 2024-06-06 3:56PM EDT | 7.00 | 0.43 | 0.18 | 0.49 | 0.00 | - | 6 | 196 | 57.13% |
| SQQQ241220P00008000 | 2024-06-07 1:21PM EDT | 8.00 | 0.86 | 0.60 | 0.82 | +0.04 | +4.88% | 2 | 139 | 50.20% |
| SQQQ241220P00009000 | 2024-06-07 1:14PM EDT | 9.00 | 1.40 | 1.25 | 1.74 | -0.01 | -0.71% | 62 | 1,302 | 62.16% |
| SQQQ241220P00010000 | 2024-06-07 2:06PM EDT | 10.00 | 2.04 | 1.28 | 2.59 | +0.04 | +2.00% | 112 | 839 | 56.06% |
| SQQQ241220P00011000 | 2024-06-05 11:23AM EDT | 11.00 | 2.79 | 1.17 | 3.40 | 0.00 | - | 1 | 64 | 84.67% |
| SQQQ241220P00012000 | 2024-05-31 12:02PM EDT | 12.00 | 2.94 | 2.49 | 5.05 | 0.00 | - | 1 | 95 | 70.90% |
| SQQQ241220P00013000 | 2024-05-16 10:53AM EDT | 13.00 | 4.12 | 2.84 | 6.15 | 0.00 | - | 2 | 234 | 68.07% |
| SQQQ241220P00014000 | 2024-06-07 10:12AM EDT | 14.00 | 4.89 | 4.40 | 6.60 | +0.35 | +7.71% | 12 | 20 | 75.05% |
| SQQQ241220P00015000 | 2024-06-05 11:42AM EDT | 15.00 | 6.45 | 4.20 | 8.35 | 0.00 | - | 6 | 157 | 71.29% |
| SQQQ241220P00016000 | 2024-04-26 1:39PM EDT | 16.00 | 5.79 | 5.00 | 9.05 | 0.00 | - | 12 | 12 | 63.87% |
| SQQQ241220P00018000 | 2024-05-17 10:01AM EDT | 18.00 | 8.45 | 7.05 | 11.15 | 0.00 | - | 8 | 9 | 76.66% |
| SQQQ241220P00019000 | 2024-04-26 3:35PM EDT | 19.00 | 7.90 | 7.65 | 11.90 | 0.00 | - | 1 | 1 | 56.64% |
| SQQQ241220P00020000 | 2024-06-06 9:49AM EDT | 20.00 | 10.88 | 9.05 | 13.05 | 0.00 | - | 19 | 46 | 81.15% |
| SQQQ241220P00021000 | 2024-04-19 3:17PM EDT | 21.00 | 9.29 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 0.00% |
| SQQQ241220P00022000 | 2024-05-16 1:13PM EDT | 22.00 | 12.31 | 10.50 | 15.35 | 0.00 | - | - | 3 | 79.10% |
| SQQQ241220P00023000 | 2024-05-16 1:12PM EDT | 23.00 | 13.31 | 11.50 | 16.30 | 0.00 | - | - | 2 | 79.88% |
© 2024 Yahoo. All rights reserved.