UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,427.40 -11.10 (-0.46%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,527.37 -694.09 (-1.26%)
ProShares UltraPro Short QQQ (SQQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240524C00012000 | 2024-05-21 1:10PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 204 | 6,097 | 93.75% |
| SQQQ240531C00012000 | 2024-05-21 3:42PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | 0.00 | - | 127 | 21,445 | 65.63% |
| SQQQ240607C00012000 | 2024-05-21 3:12PM EDT | 2024-06-07 | 0.04 | 0.03 | 0.04 | 0.00 | - | 37 | 4,025 | 60.16% |
| SQQQ240614C00012000 | 2024-05-21 3:21PM EDT | 2024-06-14 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 5 | 1,066 | 56.64% |
| SQQQ240621C00012000 | 2024-05-21 3:48PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 1,275 | 62,900 | 55.86% |
| SQQQ240628C00012000 | 2024-05-21 1:24PM EDT | 2024-06-28 | 0.11 | 0.10 | 0.14 | -0.01 | -8.33% | 19 | 1,075 | 55.86% |
| SQQQ240719C00012000 | 2024-05-21 3:28PM EDT | 2024-07-19 | 0.20 | 0.19 | 0.21 | 0.00 | - | 217 | 1,763 | 53.13% |
| SQQQ240920C00012000 | 2024-05-21 3:46PM EDT | 2024-09-20 | 0.50 | 0.50 | 0.52 | -0.04 | -7.41% | 3,519 | 29,694 | 54.49% |
| SQQQ241220C00012000 | 2024-05-21 3:30PM EDT | 2024-12-20 | 0.98 | 0.97 | 1.00 | -0.01 | -1.01% | 62 | 1,154 | 58.50% |
| SQQQ250117C00012000 | 2024-05-21 3:05PM EDT | 2025-01-17 | 1.10 | 1.10 | 1.21 | -0.02 | -1.79% | 10 | 5,132 | 60.50% |
| SQQQ250620C00012000 | 2024-05-21 2:37PM EDT | 2025-06-20 | 1.70 | 1.58 | 2.42 | -0.16 | -8.60% | 8 | 971 | 68.31% |
| SQQQ260116C00012000 | 2024-05-20 10:09AM EDT | 2026-01-16 | 2.35 | 2.20 | 2.67 | 0.00 | - | 21 | 775 | 64.01% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240524P00012000 | 2024-05-21 3:31PM EDT | 2024-05-24 | 2.27 | 1.93 | 2.61 | +0.07 | +3.18% | 3 | 261 | 246.09% |
| SQQQ240531P00012000 | 2024-05-21 9:51AM EDT | 2024-05-31 | 2.14 | 2.06 | 2.32 | -0.11 | -4.89% | 2 | 205 | 75.00% |
| SQQQ240607P00012000 | 2024-05-21 11:23AM EDT | 2024-06-07 | 2.25 | 2.25 | 2.58 | +0.05 | +2.27% | 5 | 175 | 83.20% |
| SQQQ240614P00012000 | 2024-05-17 10:14AM EDT | 2024-06-14 | 2.07 | 1.99 | 2.55 | 0.00 | - | 1 | 21 | 90.63% |
| SQQQ240621P00012000 | 2024-05-21 11:22AM EDT | 2024-06-21 | 2.26 | 1.89 | 2.48 | -0.03 | -1.31% | 5 | 3,949 | 71.48% |
| SQQQ240628P00012000 | 2024-05-21 1:38PM EDT | 2024-06-28 | 2.46 | 1.62 | 3.50 | -0.01 | -0.40% | 1 | 6 | 73.63% |
| SQQQ240920P00012000 | 2024-05-17 1:31PM EDT | 2024-09-20 | 2.66 | 1.48 | 3.00 | 0.00 | - | 8 | 668 | 64.36% |
| SQQQ241220P00012000 | 2024-05-21 10:44AM EDT | 2024-12-20 | 3.30 | 2.98 | 3.40 | 0.00 | - | 1 | 91 | 55.57% |
| SQQQ250117P00012000 | 2024-05-16 10:15AM EDT | 2025-01-17 | 3.35 | 3.35 | 3.60 | 0.00 | - | 120 | 1,156 | 61.52% |
| SQQQ250620P00012000 | 2024-05-07 11:24AM EDT | 2025-06-20 | 3.64 | 3.90 | 4.20 | 0.00 | - | 1 | 32 | 62.40% |
| SQQQ260116P00012000 | 2024-05-07 1:12PM EDT | 2026-01-16 | 4.40 | 4.50 | 5.00 | 0.00 | - | 29 | 614 | 64.55% |
© 2024 Yahoo. All rights reserved.