ProShares UltraPro Short QQQ (SQQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ260116C00001000 | 2024-06-13 9:43AM EDT | 1.00 | 7.62 | 5.00 | 10.00 | +0.38 | +5.25% | 5 | 369 | 103.52% |
| SQQQ260116C00003000 | 2024-05-14 11:06AM EDT | 3.00 | 8.72 | 3.00 | 7.95 | 0.00 | - | 5 | 8 | 261.72% |
| SQQQ260116C00004000 | 2024-06-12 10:48AM EDT | 4.00 | 4.75 | 2.00 | 6.95 | 0.00 | - | 10 | 20 | 177.44% |
| SQQQ260116C00005000 | 2024-06-14 12:33PM EDT | 5.00 | 3.70 | 2.86 | 4.75 | -0.15 | -3.90% | 4 | 1,193 | 85.45% |
| SQQQ260116C00006000 | 2024-06-14 3:46PM EDT | 6.00 | 3.30 | 2.65 | 5.50 | +0.05 | +1.54% | 26 | 224 | 77.69% |
| SQQQ260116C00007000 | 2024-06-14 3:37PM EDT | 7.00 | 2.80 | 2.50 | 5.00 | -0.06 | -2.10% | 10 | 111 | 80.27% |
| SQQQ260116C00008000 | 2024-06-14 3:35PM EDT | 8.00 | 2.30 | 2.30 | 3.25 | -0.15 | -6.12% | 73 | 224 | 63.43% |
| SQQQ260116C00009000 | 2024-06-14 3:19PM EDT | 9.00 | 2.20 | 2.15 | 2.20 | 0.00 | - | 73 | 999 | 57.08% |
| SQQQ260116C00010000 | 2024-06-14 2:44PM EDT | 10.00 | 1.95 | 1.95 | 2.00 | -0.05 | -2.50% | 26 | 7,109 | 59.42% |
| SQQQ260116C00011000 | 2024-06-14 3:09PM EDT | 11.00 | 2.86 | 1.66 | 2.17 | +0.96 | +50.53% | 51 | 2,630 | 63.97% |
| SQQQ260116C00012000 | 2024-06-14 3:58PM EDT | 12.00 | 1.81 | 1.60 | 2.87 | +0.20 | +12.42% | 35 | 966 | 76.61% |
| SQQQ260116C00013000 | 2024-06-05 2:43PM EDT | 13.00 | 2.04 | 0.67 | 4.05 | 0.00 | - | 2 | 141 | 83.98% |
| SQQQ260116C00014000 | 2024-06-13 2:48PM EDT | 14.00 | 1.44 | 1.20 | 2.00 | 0.00 | - | 162 | 397 | 69.92% |
| SQQQ260116C00015000 | 2024-06-14 3:33PM EDT | 15.00 | 1.40 | 1.40 | 2.09 | +0.05 | +3.70% | 26 | 1,220 | 76.90% |
| SQQQ260116C00016000 | 2024-06-14 9:54AM EDT | 16.00 | 1.26 | 1.10 | 2.50 | +0.01 | +0.80% | 1 | 444 | 81.35% |
| SQQQ260116C00017000 | 2024-06-14 3:26PM EDT | 17.00 | 1.20 | 0.00 | 4.05 | 0.00 | - | 5 | 269 | 89.60% |
| SQQQ260116C00018000 | 2024-06-10 12:29PM EDT | 18.00 | 1.44 | 1.15 | 4.05 | 0.00 | - | 7 | 166 | 105.81% |
| SQQQ260116C00019000 | 2024-06-06 11:43AM EDT | 19.00 | 1.43 | 0.95 | 1.20 | 0.00 | - | 21 | 172 | 71.48% |
| SQQQ260116C00020000 | 2024-06-14 3:54PM EDT | 20.00 | 1.03 | 1.02 | 1.20 | +0.03 | +3.00% | 8 | 2,749 | 74.61% |
| SQQQ260116C00021000 | 2024-06-06 2:20PM EDT | 21.00 | 1.33 | 0.00 | 1.20 | 0.00 | - | 20 | 137 | 62.21% |
| SQQQ260116C00022000 | 2024-06-14 9:41AM EDT | 22.00 | 1.10 | 0.95 | 1.30 | 0.00 | - | 3 | 464 | 79.00% |
| SQQQ260116C00023000 | 2024-06-14 3:14PM EDT | 23.00 | 1.01 | 0.90 | 4.95 | +0.18 | +21.69% | 11 | 42 | 124.37% |
| SQQQ260116C00024000 | 2024-05-20 3:39PM EDT | 24.00 | 1.36 | 0.54 | 1.23 | 0.00 | - | 1 | 183 | 76.03% |
| SQQQ260116C00025000 | 2024-06-13 3:13PM EDT | 25.00 | 0.88 | 0.80 | 1.04 | 0.00 | - | 101 | 1,678 | 78.61% |
| SQQQ260116C00026000 | 2024-06-12 10:19AM EDT | 26.00 | 0.56 | 0.05 | 5.00 | 0.00 | - | 46 | 243 | 119.97% |
| SQQQ260116C00027000 | 2024-06-13 11:57AM EDT | 27.00 | 0.49 | 0.00 | 5.00 | 0.00 | - | 100 | 288 | 120.95% |
| SQQQ260116C00028000 | 2024-05-13 2:33PM EDT | 28.00 | 1.34 | 0.01 | 1.96 | 0.00 | - | 7 | 378 | 84.86% |
| SQQQ260116C00029000 | 2024-05-21 11:29AM EDT | 29.00 | 1.15 | 0.00 | 5.00 | 0.00 | - | 11 | 271 | 123.78% |
| SQQQ260116C00030000 | 2024-06-13 3:32PM EDT | 30.00 | 0.76 | 0.74 | 1.09 | +0.01 | +1.33% | 2 | 2,236 | 85.45% |
| SQQQ260116C00035000 | 2024-06-14 2:13PM EDT | 35.00 | 0.70 | 0.56 | 0.85 | +0.02 | +2.94% | 13 | 4,406 | 84.67% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ260116P00001000 | 2024-06-14 10:01AM EDT | 1.00 | 0.50 | 0.01 | 4.30 | +0.49 | +4,900.00% | 1 | 8 | 0.00% |
| SQQQ260116P00002000 | 2024-05-08 9:30AM EDT | 2.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| SQQQ260116P00003000 | 2024-05-29 9:30AM EDT | 3.00 | 0.22 | 0.01 | 4.45 | 0.00 | - | 1 | 10 | 222.85% |
| SQQQ260116P00004000 | 2024-06-14 3:05PM EDT | 4.00 | 0.38 | 0.20 | 0.41 | +0.03 | +8.57% | 50 | 178 | 56.64% |
| SQQQ260116P00005000 | 2024-06-12 9:30AM EDT | 5.00 | 0.68 | 0.66 | 0.75 | +0.03 | +4.62% | 1 | 3,172 | 60.84% |
| SQQQ260116P00006000 | 2024-05-29 11:09AM EDT | 6.00 | 1.18 | 0.00 | 2.00 | 0.00 | - | 2 | 608 | 56.30% |
| SQQQ260116P00007000 | 2024-06-13 2:08PM EDT | 7.00 | 1.78 | 0.00 | 2.80 | 0.00 | - | 2 | 1,582 | 53.61% |
| SQQQ260116P00008000 | 2024-06-14 3:21PM EDT | 8.00 | 2.45 | 2.11 | 2.60 | -0.02 | -0.81% | 252 | 1,610 | 63.72% |
| SQQQ260116P00009000 | 2024-06-14 12:44PM EDT | 9.00 | 3.05 | 2.43 | 3.50 | +0.18 | +6.27% | 6 | 2,954 | 62.50% |
| SQQQ260116P00010000 | 2024-06-13 9:58AM EDT | 10.00 | 3.80 | 3.25 | 4.35 | -0.15 | -3.80% | 6 | 4,408 | 65.58% |
| SQQQ260116P00011000 | 2024-06-14 10:56AM EDT | 11.00 | 4.69 | 2.03 | 7.00 | +0.29 | +6.59% | 1 | 696 | 64.75% |
| SQQQ260116P00012000 | 2024-06-06 11:54AM EDT | 12.00 | 7.05 | 4.30 | 6.10 | 0.00 | - | 1 | 614 | 62.40% |
| SQQQ260116P00013000 | 2024-06-07 12:21PM EDT | 13.00 | 5.85 | 4.00 | 9.00 | 0.00 | - | 2 | 481 | 73.88% |
| SQQQ260116P00014000 | 2024-05-14 10:26AM EDT | 14.00 | 6.05 | 6.25 | 8.35 | 0.00 | - | 1 | 132 | 73.10% |
| SQQQ260116P00015000 | 2024-06-10 9:52AM EDT | 15.00 | 7.60 | 6.00 | 8.50 | 0.00 | - | 25 | 118 | 50.24% |
| SQQQ260116P00016000 | 2024-05-31 9:30AM EDT | 16.00 | 7.78 | 7.05 | 11.50 | 0.00 | - | 1 | 15 | 79.15% |
| SQQQ260116P00017000 | 2024-03-13 12:30PM EDT | 17.00 | 8.15 | 6.55 | 9.40 | 0.00 | - | 2 | 59 | 60.11% |
| SQQQ260116P00018000 | 2024-04-25 11:53AM EDT | 18.00 | 7.81 | 7.65 | 12.45 | 0.00 | - | 1 | 204 | 52.15% |
| SQQQ260116P00019000 | 2024-04-19 9:30AM EDT | 19.00 | 9.40 | 8.00 | 12.80 | 0.00 | - | 2 | 90 | 99.66% |
| SQQQ260116P00020000 | 2024-05-30 3:31PM EDT | 20.00 | 11.24 | 12.10 | 13.30 | 0.00 | - | 1 | 179 | 75.20% |
| SQQQ260116P00021000 | 2024-02-22 3:33PM EDT | 21.00 | 12.90 | 10.40 | 15.00 | 0.00 | - | 1 | 18 | 108.79% |
| SQQQ260116P00022000 | 2024-04-25 2:23PM EDT | 22.00 | 12.25 | 11.00 | 14.90 | 0.00 | - | 20 | 95 | 84.38% |
| SQQQ260116P00023000 | 2024-03-05 11:30AM EDT | 23.00 | 13.77 | 11.90 | 16.45 | 0.00 | - | 3 | 3 | 99.71% |
| SQQQ260116P00024000 | 2024-04-05 3:45PM EDT | 24.00 | 14.36 | 11.55 | 16.25 | 0.00 | - | 5 | 24 | 70.07% |
| SQQQ260116P00025000 | 2024-06-14 9:38AM EDT | 25.00 | 17.28 | 14.50 | 19.50 | +4.38 | +33.95% | 6 | 0 | 63.18% |
| SQQQ260116P00026000 | 2024-04-16 2:11PM EDT | 26.00 | 16.78 | 14.50 | 19.50 | 0.00 | - | 452 | 170 | 106.01% |
| SQQQ260116P00027000 | 2024-05-22 11:47AM EDT | 27.00 | 17.79 | 16.50 | 21.50 | 0.00 | - | 2 | 243 | 65.92% |
| SQQQ260116P00028000 | 2024-04-19 2:16PM EDT | 28.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 225 | 180 | 0.00% |
| SQQQ260116P00029000 | 2024-04-19 3:03PM EDT | 29.00 | 18.44 | 0.00 | 0.00 | 0.00 | - | 450 | 47 | 0.00% |
| SQQQ260116P00030000 | 2024-06-11 2:41PM EDT | 30.00 | 21.20 | 19.50 | 23.80 | 0.00 | - | 30 | 52 | 50.59% |
| SQQQ260116P00035000 | 2024-06-14 9:38AM EDT | 35.00 | 26.68 | 24.00 | 29.00 | +0.78 | +3.01% | 6 | 82 | 129.54% |
© 2024 Yahoo. All rights reserved.