ProShares UltraPro Short QQQ (SQQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240607C00005000 | 2024-05-31 12:01PM EDT | 5.00 | 5.32 | 4.50 | 5.45 | +0.61 | +12.95% | 10 | 10 | 517.97% |
| SQQQ240607C00005500 | 2024-05-31 12:01PM EDT | 5.50 | 5.22 | 3.00 | 4.90 | +1.03 | +24.58% | 10 | 10 | 441.41% |
| SQQQ240607C00006000 | 2024-05-23 10:51AM EDT | 6.00 | 3.65 | 3.00 | 4.40 | 0.00 | - | 4 | 0 | 392.19% |
| SQQQ240607C00006500 | 2024-05-31 11:35AM EDT | 6.50 | 3.96 | 2.21 | 3.95 | +0.85 | +27.33% | 1 | 9 | 363.28% |
| SQQQ240607C00007000 | 2024-05-31 11:52AM EDT | 7.00 | 3.60 | 2.35 | 3.40 | +0.93 | +34.83% | 13 | 10 | 303.91% |
| SQQQ240607C00007500 | 2024-05-31 1:20PM EDT | 7.50 | 2.94 | 2.12 | 2.92 | +1.06 | +56.38% | 2 | 23 | 50.00% |
| SQQQ240607C00008000 | 2024-05-31 3:49PM EDT | 8.00 | 2.19 | 1.56 | 2.21 | +0.25 | +12.89% | 9 | 298 | 170.31% |
| SQQQ240607C00008500 | 2024-05-31 3:48PM EDT | 8.50 | 1.70 | 1.10 | 2.03 | +0.20 | +13.33% | 36 | 1,743 | 87.50% |
| SQQQ240607C00009000 | 2024-05-31 3:56PM EDT | 9.00 | 1.10 | 1.00 | 1.14 | +0.06 | +5.77% | 1,084 | 3,533 | 65.63% |
| SQQQ240607C00009500 | 2024-05-31 3:59PM EDT | 9.50 | 0.61 | 0.57 | 0.59 | +0.01 | +1.67% | 7,381 | 10,074 | 46.09% |
| SQQQ240607C00010000 | 2024-05-31 3:59PM EDT | 10.00 | 0.26 | 0.25 | 0.26 | -0.04 | -13.33% | 21,892 | 16,720 | 45.31% |
| SQQQ240607C00010500 | 2024-05-31 3:59PM EDT | 10.50 | 0.11 | 0.10 | 0.11 | -0.02 | -15.38% | 26,787 | 11,043 | 50.00% |
| SQQQ240607C00011000 | 2024-05-31 3:59PM EDT | 11.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 21,556 | 9,897 | 55.86% |
| SQQQ240607C00011500 | 2024-05-31 3:58PM EDT | 11.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 8,225 | 2,808 | 64.06% |
| SQQQ240607C00012000 | 2024-05-31 3:57PM EDT | 12.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2,391 | 4,040 | 71.88% |
| SQQQ240607C00012500 | 2024-05-31 3:25PM EDT | 12.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1,976 | 3,915 | 84.38% |
| SQQQ240607C00013000 | 2024-05-31 3:36PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 916 | 1,634 | 81.25% |
| SQQQ240607C00013500 | 2024-05-31 12:51PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 369 | 964 | 93.75% |
| SQQQ240607C00014000 | 2024-05-31 12:07PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 2,563 | 100.00% |
| SQQQ240607C00014500 | 2024-05-23 3:15PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 50 | 112.50% |
| SQQQ240607C00015000 | 2024-05-31 1:53PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 440 | 118.75% |
| SQQQ240607C00015500 | 2024-05-17 1:51PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 71 | 125.00% |
| SQQQ240607C00016000 | 2024-05-29 9:35AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 470 | 137.50% |
| SQQQ240607C00016500 | 2024-05-20 9:30AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 35 | 143.75% |
| SQQQ240607C00017000 | 2024-05-13 11:12AM EDT | 17.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 24 | 24 | 150.00% |
| SQQQ240607C00017500 | 2024-05-10 10:50AM EDT | 17.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 200 | 156.25% |
| SQQQ240607C00018000 | 2024-05-28 11:31AM EDT | 18.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 18 | 46 | 162.50% |
| SQQQ240607C00019000 | 2024-05-08 12:49PM EDT | 19.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 175.00% |
| SQQQ240607C00020000 | 2024-05-28 12:51PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 300 | 187.50% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240607P00005000 | 2024-05-30 11:02AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 300 | 206.25% |
| SQQQ240607P00006000 | 2024-05-31 10:41AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 5 | 156.25% |
| SQQQ240607P00007500 | 2024-05-31 12:35PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 93.75% |
| SQQQ240607P00008000 | 2024-05-31 1:09PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 383 | 75.00% |
| SQQQ240607P00008500 | 2024-05-31 3:47PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 128 | 395 | 56.25% |
| SQQQ240607P00009000 | 2024-05-31 3:32PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 692 | 2,359 | 45.31% |
| SQQQ240607P00009500 | 2024-05-31 3:59PM EDT | 9.50 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 3,369 | 2,641 | 37.50% |
| SQQQ240607P00010000 | 2024-05-31 3:59PM EDT | 10.00 | 0.21 | 0.20 | 0.21 | -0.06 | -22.22% | 10,666 | 1,828 | 39.84% |
| SQQQ240607P00010500 | 2024-05-31 3:59PM EDT | 10.50 | 0.56 | 0.55 | 0.57 | -0.08 | -12.50% | 6,294 | 863 | 46.48% |
| SQQQ240607P00011000 | 2024-05-31 3:58PM EDT | 11.00 | 1.00 | 0.83 | 1.10 | 0.00 | - | 1,307 | 1,094 | 77.73% |
| SQQQ240607P00011500 | 2024-05-31 3:45PM EDT | 11.50 | 1.42 | 0.85 | 1.73 | -0.14 | -8.97% | 140 | 296 | 130.86% |
| SQQQ240607P00012000 | 2024-05-31 3:45PM EDT | 12.00 | 1.95 | 1.77 | 2.08 | -0.12 | -5.80% | 59 | 160 | 110.94% |
| SQQQ240607P00012500 | 2024-05-31 3:49PM EDT | 12.50 | 2.32 | 2.33 | 2.59 | -0.39 | -14.39% | 70 | 1 | 131.25% |
| SQQQ240607P00013000 | 2024-05-31 3:50PM EDT | 13.00 | 2.70 | 2.60 | 4.00 | -0.65 | -19.40% | 58 | 0 | 206.64% |
| SQQQ240607P00013500 | 2024-05-31 12:26PM EDT | 13.50 | 3.00 | 2.07 | 4.05 | +0.08 | +2.74% | 4 | 0 | 280.86% |
| SQQQ240607P00014000 | 2024-05-22 11:26AM EDT | 14.00 | 4.21 | 3.50 | 4.45 | 0.00 | - | 10 | 0 | 275.78% |
| SQQQ240607P00016000 | 2024-05-23 2:21PM EDT | 16.00 | 6.03 | 5.35 | 6.50 | 0.00 | - | - | 0 | 346.09% |
© 2024 Yahoo. All rights reserved.