NasdaqGM - Delayed Quote • USD
ProShares UltraPro Short QQQ (SQQQ)
At close: April 29 at 4:00 PM EDT
After hours: April 29 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240503C00005000 | 4/25/2024 5:19 PM | 5 | 7.12 | 5.95 | 6.70 | 0.00 | 0.00% | - | 5 | 362.50% |
| SQQQ240503C00006000 | 4/15/2024 6:12 PM | 6 | 5.45 | 4.25 | 5.90 | 0.00 | 0.00% | 1 | 1 | 685.94% |
| SQQQ240503C00006500 | 4/29/2024 6:16 PM | 6.5 | 5.00 | 3.70 | 5.20 | 0.05 | 1.01% | 1 | 1 | 531.25% |
| SQQQ240503C00007000 | 4/9/2024 2:53 PM | 7 | 4.50 | 3.95 | 4.70 | 0.55 | 13.92% | 1 | 0 | 221.88% |
| SQQQ240503C00007500 | 4/29/2024 7:02 PM | 7.5 | 3.95 | 2.70 | 4.85 | 0.08 | 2.07% | 21 | 21 | 657.03% |
| SQQQ240503C00008000 | 4/22/2024 1:50 PM | 8 | 3.60 | 2.85 | 3.70 | 0.00 | 0.00% | 20 | 18 | 377.34% |
| SQQQ240503C00008500 | 4/19/2024 5:39 PM | 8.5 | 3.65 | 1.72 | 3.70 | 0.00 | 0.00% | 5 | 8 | 489.06% |
| SQQQ240503C00009000 | 4/29/2024 7:46 PM | 9 | 2.35 | 1.36 | 3.00 | 0.02 | 0.86% | 402 | 181 | 377.34% |
| SQQQ240503C00009500 | 4/29/2024 7:27 PM | 9.5 | 2.00 | 1.37 | 2.18 | 0.08 | 4.17% | 44 | 1,244 | 239.06% |
| SQQQ240503C00010000 | 4/29/2024 7:54 PM | 10 | 1.35 | 1.31 | 1.42 | -0.10 | -6.90% | 716 | 5,045 | 95.31% |
| SQQQ240503C00010500 | 4/29/2024 7:58 PM | 10.5 | 0.88 | 0.85 | 0.88 | -0.09 | -9.28% | 1,100 | 2,330 | 66.41% |
| SQQQ240503C00011000 | 4/29/2024 7:59 PM | 11 | 0.51 | 0.50 | 0.51 | -0.09 | -15.00% | 8,719 | 10,580 | 70.31% |
| SQQQ240503C00011500 | 4/29/2024 7:59 PM | 11.5 | 0.26 | 0.26 | 0.27 | -0.08 | -23.53% | 13,629 | 10,443 | 73.83% |
| SQQQ240503C00012000 | 4/29/2024 7:59 PM | 12 | 0.14 | 0.13 | 0.14 | -0.04 | -22.22% | 17,289 | 21,880 | 79.30% |
| SQQQ240503C00012500 | 4/29/2024 7:59 PM | 12.5 | 0.05 | 0.06 | 0.07 | -0.05 | -50.00% | 5,592 | 27,058 | 83.59% |
| SQQQ240503C00013000 | 4/29/2024 7:58 PM | 13 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 4,263 | 16,908 | 89.84% |
| SQQQ240503C00013500 | 4/29/2024 7:53 PM | 13.5 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 903 | 3,248 | 100.00% |
| SQQQ240503C00014000 | 4/29/2024 7:48 PM | 14 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 42 | 2,990 | 106.25% |
| SQQQ240503C00014500 | 4/29/2024 7:58 PM | 14.5 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 261 | 2,362 | 121.88% |
| SQQQ240503C00015000 | 4/29/2024 7:00 PM | 15 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 395 | 2,132 | 134.38% |
| SQQQ240503C00015500 | 4/29/2024 7:07 PM | 15.5 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 342 | 339 | 181.25% |
| SQQQ240503C00016000 | 4/29/2024 3:13 PM | 16 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 519 | 137.50% |
| SQQQ240503C00016500 | 4/26/2024 7:19 PM | 16.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 32 | 375 | 150.00% |
| SQQQ240503C00017000 | 4/26/2024 1:41 PM | 17 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 744 | 156.25% |
| SQQQ240503C00017500 | 4/25/2024 7:47 PM | 17.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 102 | 168.75% |
| SQQQ240503C00018000 | 4/26/2024 6:26 PM | 18 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 312 | 175.00% |
| SQQQ240503C00018500 | 4/25/2024 3:23 PM | 18.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 0 | 187.50% |
| SQQQ240503C00019000 | 4/25/2024 7:42 PM | 19 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 489 | 193.75% |
| SQQQ240503C00019500 | 4/25/2024 4:06 PM | 19.5 | 0.01 | 0.00 | 0.21 | 0.00 | 0.00% | - | 40 | 318.75% |
| SQQQ240503C00020000 | 4/26/2024 2:55 PM | 20 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 602 | 212.50% |
| SQQQ240503C00020500 | 4/25/2024 1:41 PM | 20.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 101 | 218.75% |
| SQQQ240503C00021000 | 4/23/2024 1:51 PM | 21 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 28 | 225.00% |
| SQQQ240503C00022000 | 4/26/2024 2:09 PM | 22 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 900 | 3,807 | 237.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240503P00005000 | 4/29/2024 2:51 PM | 5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 600 | 301 | 312.50% |
| SQQQ240503P00005500 | 4/10/2024 3:13 PM | 5.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 3 | 275.00% |
| SQQQ240503P00007000 | 4/26/2024 1:30 PM | 7 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2 | 187.50% |
| SQQQ240503P00007500 | 4/12/2024 2:51 PM | 7.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 162.50% |
| SQQQ240503P00008000 | 4/29/2024 1:56 PM | 8 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 42 | 143.75% |
| SQQQ240503P00008500 | 4/17/2024 4:24 PM | 8.5 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 7 | 19 | 140.63% |
| SQQQ240503P00009000 | 4/26/2024 4:55 PM | 9 | 0.01 | 0.00 | 0.41 | 0.00 | 0.00% | 1 | 329 | 223.44% |
| SQQQ240503P00009500 | 4/29/2024 7:16 PM | 9.5 | 0.01 | 0.00 | 0.38 | 0.00 | 0.00% | 2 | 493 | 181.25% |
| SQQQ240503P00010000 | 4/29/2024 7:59 PM | 10 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 429 | 2,737 | 70.31% |
| SQQQ240503P00010500 | 4/29/2024 7:59 PM | 10.5 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 2,456 | 2,872 | 62.50% |
| SQQQ240503P00011000 | 4/29/2024 7:59 PM | 11 | 0.18 | 0.17 | 0.18 | 0.01 | 5.88% | 7,191 | 5,500 | 65.63% |
| SQQQ240503P00011500 | 4/29/2024 7:59 PM | 11.5 | 0.44 | 0.44 | 0.45 | 0.05 | 12.82% | 1,894 | 5,077 | 71.88% |
| SQQQ240503P00012000 | 4/29/2024 7:59 PM | 12 | 0.81 | 0.80 | 0.83 | 0.05 | 6.58% | 414 | 5,029 | 76.56% |
| SQQQ240503P00012500 | 4/29/2024 7:08 PM | 12.5 | 1.10 | 1.23 | 1.29 | -0.08 | -6.78% | 33 | 1,737 | 85.16% |
| SQQQ240503P00013000 | 4/29/2024 2:31 PM | 13 | 1.72 | 1.58 | 2.00 | 0.02 | 1.18% | 4 | 801 | 118.75% |
| SQQQ240503P00013500 | 4/29/2024 6:48 PM | 13.5 | 2.16 | 1.95 | 2.36 | 0.07 | 3.35% | 6 | 469 | 165.23% |
| SQQQ240503P00014000 | 4/29/2024 6:48 PM | 14 | 2.63 | 2.10 | 2.92 | 0.30 | 12.88% | 45 | 84 | 206.25% |
| SQQQ240503P00014500 | 4/26/2024 6:38 PM | 14.5 | 3.20 | 2.78 | 3.50 | 0.15 | 4.92% | 1 | 3 | 251.56% |
| SQQQ240503P00015000 | 4/26/2024 1:44 PM | 15 | 3.30 | 3.30 | 4.05 | 0.00 | 0.00% | 1 | 32 | 286.33% |
| SQQQ240503P00015500 | 4/26/2024 6:20 PM | 15.5 | 4.08 | 3.50 | 5.95 | 0.00 | 0.00% | 51 | 51 | 354.30% |
| SQQQ240503P00016000 | 4/25/2024 2:54 PM | 16 | 3.59 | 4.00 | 5.05 | 0.00 | 0.00% | - | 2 | 323.83% |
| SQQQ240503P00016500 | 4/25/2024 3:37 PM | 16.5 | 4.16 | 4.80 | 5.55 | 0.00 | 0.00% | - | 2 | 341.41% |
| SQQQ240503P00017000 | 4/25/2024 3:37 PM | 17 | 4.63 | 4.70 | 6.05 | 0.00 | 0.00% | - | 4 | 357.81% |
Related Tickers
LIT Global X Lithium & Battery Tech ETF
44.92
+4.93%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
22.24
+4.30%
CNXT VanEck ChiNext ETF
24.14
+4.22%
KGRN KraneShares MSCI China Clean Technology ETF
20.74
+3.06%
ECH iShares MSCI Chile ETF
27.29
+3.02%
GXG Global X MSCI Colombia ETF
26.21
+2.66%
EZA iShares MSCI South Africa ETF
41.09
+2.62%
XLY Consumer Discretionary Select Sector SPDR Fund
180.00
+2.33%
KURE KraneShares MSCI All China Health Care Index ETF
14.88
+2.17%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.74
+2.16%
IDX VanEck Indonesia Index ETF
15.95
+2.06%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
308.09
+1.87%
CNYA iShares MSCI China A ETF
26.87
+1.86%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
79.93
+1.78%
XSD SPDR S&P Semiconductor ETF
228.64
+1.76%
EWT iShares MSCI Taiwan ETF
47.91
+1.72%
UTES Virtus Reaves Utilities ETF
49.78
+1.69%
FLTW Franklin FTSE Taiwan ETF
42.92
+1.60%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.78
+1.58%
FXZ First Trust Materials AlphaDEX Fund
68.72
+1.57%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
22.33
+1.55%
FUTY Fidelity MSCI Utilities Index ETF
43.34
+1.52%
CNRG SPDR Kensho Clean Power ETF
59.83
+1.51%
TUR iShares MSCI Turkey ETF
40.27
+1.51%
VPU Vanguard Utilities Index Fund ETF Shares
145.68
+1.50%
EPU iShares MSCI Peru ETF
41.70
+1.49%
CQQQ Invesco China Technology ETF
34.47
+1.44%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.43
+1.38%
XLU Utilities Select Sector SPDR Fund
67.09
+1.36%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.71
+1.34%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.70
+1.30%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.85
+1.29%
EYLD Cambria Emerging Shareholder Yield ETF
34.59
+1.26%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.69
+1.25%
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
35.93
+1.24%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
26.17
+1.19%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
54.84
+1.18%
ICF iShares Cohen & Steers REIT ETF
54.21
+1.18%
FTXL First Trust Nasdaq Semiconductor ETF
88.17
+1.16%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
59.93
+1.15%
XLRE The Real Estate Select Sector SPDR Fund
36.87
+1.12%
SDG iShares MSCI Global Sustainable Development Goals ETF
77.45
+1.12%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
32.56
+1.12%
XCEM Columbia EM Core ex-China ETF
30.78
+1.12%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
73.31
+1.10%
PPA Invesco Aerospace & Defense ETF
101.98
+1.06%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
47.71
+1.06%
PSR Invesco Active U.S. Real Estate Fund
82.03
+1.06%
EMXC iShares MSCI Emerging Markets ex China ETF
57.10
+1.04%
EWX SPDR S&P Emerging Markets Small Cap ETF
57.22
+1.04%
IPAC iShares Core MSCI Pacific ETF
61.10
+1.04%
IYM iShares U.S. Basic Materials ETF
143.77
+1.04%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
85.54
+1.03%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.27
+1.00%
SPEM SPDR Portfolio Emerging Markets ETF
36.93
+0.98%
NANR SPDR S&P North American Natural Resources ETF
57.64
+0.98%
REZ iShares Residential and Multisector Real Estate ETF
71.17
+0.98%
COWZ Pacer US Cash Cows 100 ETF
56.08
+0.95%
BBJP JPMorgan BetaBuilders Japan ETF
55.72
+0.94%
VAW Vanguard Materials Index Fund ETF Shares
198.03
+0.94%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.07
+0.92%
FLN First Trust Latin America AlphaDEX Fund
19.93
+0.91%
RZV Invesco S&P SmallCap 600 Pure Value ETF
101.55
+0.90%
XAR SPDR S&P Aerospace & Defense ETF
137.33
+0.90%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.80
+0.88%
PFXF VanEck Preferred Securities ex Financials ETF
17.16
+0.88%
FDVV Fidelity High Dividend ETF
44.80
+0.88%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
151.39
+0.87%
IFRA iShares U.S. Infrastructure ETF
42.90
+0.87%
SDOG ALPS Sector Dividend Dogs ETF
52.51
+0.86%
IMCV iShares Morningstar Mid-Cap Value ETF
70.61
+0.86%
PSI Invesco Semiconductors ETF
55.04
+0.84%
XLB Materials Select Sector SPDR Fund
90.27
+0.84%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.64
+0.83%
FLLA Franklin FTSE Latin America ETF
23.15
+0.83%
EDOG ALPS Emerging Sector Dividend Dogs ETF
21.07
+0.82%
EWJV iShares MSCI Japan Value ETF
31.99
+0.82%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
65.47
+0.82%
FYLD Cambria Foreign Shareholder Yield ETF
27.22
+0.81%
NUMG Nuveen ESG Mid-Cap Growth ETF
42.35
+0.81%
KBWP Invesco KBW Property & Casualty Insurance ETF
102.83
+0.80%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.44
+0.80%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.50
+0.79%
ISMD Inspire Small/Mid Cap ETF
34.40
+0.79%
XSMO Invesco S&P SmallCap Momentum ETF
59.02
+0.79%
IJS iShares S&P Small-Cap 600 Value ETF
97.95
+0.78%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.46
+0.78%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.92
+0.78%
PFFD Global X U.S. Preferred ETF
19.52
+0.77%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.87
+0.77%
QLD ProShares Ultra QQQ
82.46
+0.77%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.73
+0.77%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
28.71
+0.77%
FILL iShares MSCI Global Energy Producers ETF
27.67
+0.76%
SOXX iShares Semiconductor ETF
218.55
+0.76%
SPGP Invesco S&P 500 GARP ETF
102.88
+0.75%
EQAL Invesco Russell 1000 Equal Weight ETF
44.63
+0.75%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
40.68
+0.74%
XHB SPDR S&P Homebuilders ETF
104.48
+0.73%
SMMD iShares Russell 2500 ETF
62.39
+0.73%