Advertisement
U.S. markets open in 8 hours 13 minutes
S&P Futures
6,012.00 +25.00 (+0.42%) Dow Futures
44,647.00 +252.00 (+0.57%) Nasdaq Futures
20,956.75 +107.00 (+0.51%) Russell 2000 Futures
2,438.70 +25.10 (+1.04%) Crude Oil
70.68 -0.56 (-0.79%) Gold
2,664.40 -47.80 (-1.76%)
ProShares UltraPro Short QQQ (SQQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
CallsforNovember 29, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ241129C00003000 | 2024-10-23 9:06AM EST | 3.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SQQQ241129C00005000 | 2024-11-06 1:34PM EST | 5.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| SQQQ241129C00006000 | 2024-11-06 3:30PM EST | 6.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 897 | 980 | 0.00% |
| SQQQ241129C00006500 | 2024-11-06 3:57PM EST | 6.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1,278 | 1,556 | 0.00% |
| SQQQ241129C00007000 | 2024-11-06 3:58PM EST | 7.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3,187 | 6,930 | 0.00% |
| SQQQ241129C00007500 | 2024-11-06 3:57PM EST | 7.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4,435 | 8,550 | 0.00% |
| SQQQ241129C00008000 | 2024-11-06 3:54PM EST | 8.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,188 | 3,668 | 0.00% |
| SQQQ241129C00008500 | 2024-11-06 3:55PM EST | 8.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 589 | 1,091 | 0.00% |
| SQQQ241129C00009000 | 2024-11-06 3:03PM EST | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 504 | 1,412 | 0.00% |
| SQQQ241129C00009500 | 2024-11-06 1:06PM EST | 9.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 251 | 0.00% |
| SQQQ241129C00010000 | 2024-11-06 11:37AM EST | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 152 | 1,211 | 0.00% |
| SQQQ241129C00010500 | 2024-11-06 9:35AM EST | 10.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 174 | 400 | 0.00% |
| SQQQ241129C00011000 | 2024-11-06 9:30AM EST | 11.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 269 | 0.00% |
| SQQQ241129C00011500 | 2024-10-31 9:27AM EST | 11.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| SQQQ241129C00012000 | 2024-10-31 9:44AM EST | 12.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SQQQ241129C00012500 | 2024-11-05 2:32PM EST | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SQQQ241129C00013000 | 2024-11-04 9:52AM EST | 13.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| SQQQ241129C00014000 | 2024-11-05 3:21PM EST | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 154 | 285 | 0.00% |
| SQQQ241129C00023000 | 2024-11-13 12:15PM EST | 23.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SQQQ241129C00025000 | 2024-11-22 2:05PM EST | 25.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SQQQ241129C00027000 | 2024-11-13 12:15PM EST | 27.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SQQQ241129C00028000 | 2024-11-22 10:38AM EST | 28.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SQQQ241129C00028500 | 2024-11-15 10:09AM EST | 28.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SQQQ241129C00029000 | 2024-11-22 3:14PM EST | 29.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SQQQ241129C00029500 | 2024-11-14 3:59PM EST | 29.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SQQQ241129C00030000 | 2024-11-22 3:29PM EST | 30.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SQQQ241129C00030500 | 2024-11-22 3:14PM EST | 30.50 | 2.98 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SQQQ241129C00031000 | 2024-11-22 3:46PM EST | 31.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| SQQQ241129C00031500 | 2024-11-22 3:50PM EST | 31.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| SQQQ241129C00032000 | 2024-11-22 3:58PM EST | 32.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| SQQQ241129C00032500 | 2024-11-22 3:54PM EST | 32.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 0.00% |
| SQQQ241129C00033000 | 2024-11-22 3:59PM EST | 33.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1,659 | 0 | 0.00% |
| SQQQ241129C00033500 | 2024-11-22 3:59PM EST | 33.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2,904 | 0 | 1.56% |
| SQQQ241129C00034000 | 2024-11-22 3:59PM EST | 34.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,106 | 0 | 6.25% |
| SQQQ241129C00034500 | 2024-11-22 3:59PM EST | 34.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1,087 | 0 | 6.25% |
| SQQQ241129C00035000 | 2024-11-22 3:59PM EST | 35.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,791 | 0 | 12.50% |
| SQQQ241129C00035500 | 2024-11-22 3:55PM EST | 35.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 12.50% |
| SQQQ241129C00036000 | 2024-11-22 3:59PM EST | 36.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,203 | 0 | 12.50% |
| SQQQ241129C00036500 | 2024-11-22 3:59PM EST | 36.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,197 | 0 | 25.00% |
| SQQQ241129C00037000 | 2024-11-22 3:59PM EST | 37.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 25.00% |
| SQQQ241129C00038000 | 2024-11-22 3:59PM EST | 38.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 25.00% |
| SQQQ241129C00039000 | 2024-11-22 3:45PM EST | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 25.00% |
| SQQQ241129C00040000 | 2024-11-22 3:36PM EST | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 50.00% |
| SQQQ241129C00041000 | 2024-11-22 2:40PM EST | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| SQQQ241129C00042000 | 2024-11-22 12:52PM EST | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| SQQQ241129C00043000 | 2024-11-22 10:51AM EST | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SQQQ241129C00044000 | 2024-11-22 11:21AM EST | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SQQQ241129C00045000 | 2024-11-22 10:20AM EST | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SQQQ241129C00046000 | 2024-11-22 10:29AM EST | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SQQQ241129C00047000 | 2024-11-22 9:39AM EST | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SQQQ241129C00048000 | 2024-11-22 3:10PM EST | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
PutsforNovember 29, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ241129P00005500 | 2024-10-31 8:30AM EST | 5.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| SQQQ241129P00006000 | 2024-11-06 3:48PM EST | 6.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 160 | 318 | 50.00% |
| SQQQ241129P00006500 | 2024-11-06 3:56PM EST | 6.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 608 | 1,133 | 50.00% |
| SQQQ241129P00007000 | 2024-11-06 3:22PM EST | 7.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 897 | 844 | 50.00% |
| SQQQ241129P00007500 | 2024-11-06 3:59PM EST | 7.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 18 | 669 | 50.00% |
| SQQQ241129P00008000 | 2024-10-30 11:47AM EST | 8.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| SQQQ241129P00008500 | 2024-11-06 11:29AM EST | 8.50 | 1.79 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| SQQQ241129P00009000 | 2024-11-06 9:42AM EST | 9.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 59 | 56 | 50.00% |
| SQQQ241129P00009500 | 2024-11-06 2:36PM EST | 9.50 | 2.84 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 50.00% |
| SQQQ241129P00010000 | 2024-10-29 1:38PM EST | 10.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| SQQQ241129P00014000 | 2024-10-16 12:14PM EST | 14.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SQQQ241129P00026000 | 2024-11-13 9:30AM EST | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SQQQ241129P00027000 | 2024-11-08 1:31PM EST | 27.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SQQQ241129P00027500 | 2024-11-15 9:32AM EST | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SQQQ241129P00028000 | 2024-11-19 1:58PM EST | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 50.00% |
| SQQQ241129P00028500 | 2024-11-21 9:30AM EST | 28.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SQQQ241129P00029000 | 2024-11-21 9:41AM EST | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SQQQ241129P00029500 | 2024-11-21 10:26AM EST | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| SQQQ241129P00030000 | 2024-11-22 3:30PM EST | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 25.00% |
| SQQQ241129P00030500 | 2024-11-22 3:29PM EST | 30.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| SQQQ241129P00031000 | 2024-11-22 3:29PM EST | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| SQQQ241129P00031500 | 2024-11-22 3:47PM EST | 31.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 12.50% |
| SQQQ241129P00032000 | 2024-11-22 3:57PM EST | 32.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 816 | 0 | 12.50% |
| SQQQ241129P00032500 | 2024-11-22 3:58PM EST | 32.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 6.25% |
| SQQQ241129P00033000 | 2024-11-22 3:55PM EST | 33.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 444 | 0 | 3.13% |
| SQQQ241129P00033500 | 2024-11-22 3:59PM EST | 33.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 0.00% |
| SQQQ241129P00034000 | 2024-11-22 3:51PM EST | 34.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| SQQQ241129P00034500 | 2024-11-22 3:54PM EST | 34.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SQQQ241129P00035000 | 2024-11-22 10:29AM EST | 35.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQQQ241129P00035500 | 2024-11-22 2:49PM EST | 35.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SQQQ241129P00036000 | 2024-11-21 12:45PM EST | 36.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| SQQQ241129P00036500 | 2024-11-22 12:48PM EST | 36.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SQQQ241129P00037000 | 2024-11-22 11:38AM EST | 37.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| SQQQ241129P00038000 | 2024-11-22 2:05PM EST | 38.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 620 | 0 | 0.00% |
| SQQQ241129P00039000 | 2024-11-22 1:11PM EST | 39.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SQQQ241129P00040000 | 2024-11-22 1:02PM EST | 40.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SQQQ241129P00041000 | 2024-11-20 9:56AM EST | 41.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SQQQ241129P00042000 | 2024-11-15 9:52AM EST | 42.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.