NasdaqGM - Delayed Quote • USD
ProShares UltraPro Short QQQ (SQQQ)
At close: April 22 at 4:00 PM EDT
After hours: April 22 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240426C00005000 | 3/11/2024 7:15 PM | 5 | 6.10 | 5.50 | 6.95 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| SQQQ240426C00006000 | 4/15/2024 4:38 PM | 6 | 5.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| SQQQ240426C00007000 | 4/19/2024 5:31 PM | 7 | 5.35 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| SQQQ240426C00007500 | 4/16/2024 5:38 PM | 7.5 | 3.95 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| SQQQ240426C00008000 | 4/22/2024 2:55 PM | 8 | 4.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SQQQ240426C00008500 | 4/22/2024 2:52 PM | 8.5 | 4.33 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SQQQ240426C00009000 | 4/22/2024 7:48 PM | 9 | 3.10 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 0.00% |
| SQQQ240426C00009500 | 4/22/2024 7:50 PM | 9.5 | 2.95 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 0 | 0.00% |
| SQQQ240426C00010000 | 4/22/2024 6:57 PM | 10 | 2.34 | 0.00 | 0.00 | 0.00 | 0.00% | 281 | 0 | 0.00% |
| SQQQ240426C00010500 | 4/22/2024 7:59 PM | 10.5 | 1.91 | 0.00 | 0.00 | 0.00 | 0.00% | 160 | 0 | 0.00% |
| SQQQ240426C00011000 | 4/22/2024 7:59 PM | 11 | 1.49 | 0.00 | 0.00 | 0.00 | 0.00% | 1,217 | 0 | 0.00% |
| SQQQ240426C00011500 | 4/22/2024 7:56 PM | 11.5 | 1.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2,028 | 0 | 0.00% |
| SQQQ240426C00012000 | 4/22/2024 7:59 PM | 12 | 0.63 | 0.00 | 0.00 | 0.00 | 0.00% | 6,275 | 0 | 0.00% |
| SQQQ240426C00012500 | 4/22/2024 7:59 PM | 12.5 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 18,524 | 0 | 1.56% |
| SQQQ240426C00013000 | 4/22/2024 7:59 PM | 13 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 22,863 | 0 | 12.50% |
| SQQQ240426C00013500 | 4/22/2024 7:59 PM | 13.5 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 5,791 | 0 | 25.00% |
| SQQQ240426C00014000 | 4/22/2024 7:59 PM | 14 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3,734 | 0 | 25.00% |
| SQQQ240426C00014500 | 4/22/2024 7:54 PM | 14.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 3,465 | 0 | 50.00% |
| SQQQ240426C00015000 | 4/22/2024 7:55 PM | 15 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 3,822 | 0 | 50.00% |
| SQQQ240426C00015500 | 4/22/2024 7:50 PM | 15.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 451 | 0 | 50.00% |
| SQQQ240426C00016000 | 4/22/2024 7:46 PM | 16 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 691 | 0 | 50.00% |
| SQQQ240426C00016500 | 4/22/2024 7:59 PM | 16.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 107 | 0 | 50.00% |
| SQQQ240426C00017000 | 4/22/2024 6:54 PM | 17 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 41 | 0 | 50.00% |
| SQQQ240426C00017500 | 4/22/2024 4:49 PM | 17.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| SQQQ240426C00018000 | 4/22/2024 4:57 PM | 18 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| SQQQ240426C00018500 | 4/22/2024 4:01 PM | 18.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 0 | 50.00% |
| SQQQ240426C00019000 | 4/22/2024 2:58 PM | 19 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 94 | 0 | 50.00% |
| SQQQ240426C00019500 | 4/22/2024 2:27 PM | 19.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| SQQQ240426C00020000 | 4/19/2024 7:41 PM | 20 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 656 | 0 | 50.00% |
| SQQQ240426C00021000 | 4/22/2024 1:30 PM | 21 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240426P00005000 | 4/19/2024 6:08 PM | 5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1,900 | 0 | 50.00% |
| SQQQ240426P00006000 | 4/2/2024 1:50 PM | 6 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| SQQQ240426P00007000 | 3/22/2024 1:43 PM | 7 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 400 | 401 | 225.00% |
| SQQQ240426P00008000 | 4/22/2024 7:32 PM | 8 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| SQQQ240426P00008500 | 4/22/2024 2:59 PM | 8.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| SQQQ240426P00009000 | 4/22/2024 2:59 PM | 9 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 50.00% |
| SQQQ240426P00009500 | 4/22/2024 7:06 PM | 9.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 52 | 0 | 50.00% |
| SQQQ240426P00010000 | 4/22/2024 7:31 PM | 10 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 239 | 0 | 50.00% |
| SQQQ240426P00010500 | 4/22/2024 7:56 PM | 10.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2,329 | 0 | 50.00% |
| SQQQ240426P00011000 | 4/22/2024 7:46 PM | 11 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 4,375 | 0 | 25.00% |
| SQQQ240426P00011500 | 4/22/2024 7:59 PM | 11.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 14,151 | 0 | 25.00% |
| SQQQ240426P00012000 | 4/22/2024 7:59 PM | 12 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 22,698 | 0 | 12.50% |
| SQQQ240426P00012500 | 4/22/2024 7:58 PM | 12.5 | 0.36 | 0.00 | 0.00 | 0.00 | 0.00% | 12,832 | 0 | 0.00% |
| SQQQ240426P00013000 | 4/22/2024 7:59 PM | 13 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 2,451 | 0 | 0.00% |
| SQQQ240426P00013500 | 4/22/2024 7:55 PM | 13.5 | 1.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1,153 | 0 | 0.00% |
| SQQQ240426P00014000 | 4/22/2024 6:12 PM | 14 | 1.70 | 0.00 | 0.00 | 0.00 | 0.00% | 143 | 0 | 0.00% |
| SQQQ240426P00014500 | 4/22/2024 6:10 PM | 14.5 | 2.08 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 0.00% |
| SQQQ240426P00015000 | 4/22/2024 4:09 PM | 15 | 2.31 | 0.00 | 0.00 | 0.00 | 0.00% | 99 | 0 | 0.00% |
| SQQQ240426P00015500 | 4/22/2024 7:50 PM | 15.5 | 3.11 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| SQQQ240426P00016000 | 4/22/2024 7:50 PM | 16 | 3.58 | 0.00 | 0.00 | 0.00 | 0.00% | 64 | 0 | 0.00% |
| SQQQ240426P00016500 | 4/19/2024 4:52 PM | 16.5 | 3.85 | 0.00 | 0.00 | 0.00 | 0.00% | 70 | 0 | 0.00% |
| SQQQ240426P00017000 | 4/22/2024 6:08 PM | 17 | 4.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SQQQ240426P00021000 | 4/16/2024 5:09 PM | 21 | 9.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
32.18
+3.84%
CQQQ Invesco China Technology ETF
31.38
+3.29%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.25
+2.07%
QLD ProShares Ultra QQQ
77.37
+1.96%
SMH VanEck Semiconductor ETF
203.02
+1.91%
KCE SPDR S&P Capital Markets ETF
106.96
+1.72%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
112.88
+1.67%
SOXX iShares Semiconductor ETF
201.66
+1.65%
PTF Invesco Dorsey Wright Technology Momentum ETF
51.94
+1.60%
PSI Invesco Semiconductors ETF
50.89
+1.58%
BLCN Siren Nasdaq NexGen Economy ETF
25.64
+1.54%
QTUM Defiance Quantum ETF
56.08
+1.54%
IYF iShares U.S. Financials ETF
92.67
+1.50%
IYG iShares U.S. Financial Services ETF
64.37
+1.50%
XSD SPDR S&P Semiconductor ETF
206.62
+1.49%
FTXL First Trust Nasdaq Semiconductor ETF
81.07
+1.48%
SDG iShares MSCI Global Sustainable Development Goals ETF
75.76
+1.46%
NUDM Nuveen ESG International Developed Markets Equity ETF
29.95
+1.46%
KURE KraneShares MSCI All China Health Care Index ETF
14.03
+1.44%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
54.97
+1.44%
NFTY First Trust India NIFTY 50 Equal Weight ETF
56.84
+1.43%
FXO First Trust Financials AlphaDEX Fund
45.49
+1.43%
IDHQ Invesco S&P International Developed Quality ETF
29.43
+1.41%
IDOG ALPS International Sector Dividend Dogs ETF
29.45
+1.41%
VGT Vanguard Information Technology Index Fund ETF Shares
486.46
+1.37%
FGD First Trust Dow Jones Global Select Dividend Index Fund
22.27
+1.37%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
98.74
+1.36%
HEDJ WisdomTree Europe Hedged Equity Fund
47.14
+1.35%
VFH Vanguard Financials Index Fund ETF Shares
99.06
+1.34%
DIVI Franklin International Core Dividend Tilt Index ETF
31.12
+1.34%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
46.48
+1.33%
ICOW Pacer Developed Markets International Cash Cows 100 ETF
31.65
+1.31%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
33.74
+1.25%
HFXI IQ FTSE International Equity Currency Neutral ETF
26.13
+1.24%
ESGD iShares ESG Aware MSCI EAFE ETF
77.21
+1.23%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.50
+1.23%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.26
+1.22%
FTEC Fidelity MSCI Information Technology Index ETF
144.25
+1.22%
IOO iShares Global 100 ETF
86.25
+1.22%
QEFA SPDR MSCI EAFE StrategicFactors ETF
73.83
+1.22%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.30
+1.22%
XLF Financial Select Sector SPDR Fund
40.87
+1.21%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.25
+1.21%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.18
+1.21%
IPAC iShares Core MSCI Pacific ETF
60.31
+1.21%
EWD iShares MSCI Sweden ETF
38.74
+1.20%
CIBR First Trust NASDAQ Cybersecurity ETF
53.26
+1.20%
IYW iShares U.S. Technology ETF
126.24
+1.19%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
48.57
+1.19%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
72.49
+1.19%
UTES Virtus Reaves Utilities ETF
48.41
+1.18%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.41
+1.18%
EUDG WisdomTree Europe Quality Dividend Growth Fund
31.39
+1.18%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
40.53
+1.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.64
+1.17%
SPMO Invesco S&P 500 Momentum ETF
75.68
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.29
+1.16%
FLJH Franklin FTSE Japan Hedged ETF
30.53
+1.16%
XMVM Invesco S&P MidCap Value with Momentum ETF
51.18
+1.16%
FDRR Fidelity Dividend ETF for Rising Rates
44.72
+1.15%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.22
+1.15%
EZM WisdomTree U.S. MidCap Earnings Fund
57.59
+1.15%
EWM iShares MSCI Malaysia ETF
22.01
+1.15%
FLN First Trust Latin America AlphaDEX Fund
19.49
+1.14%
SCHF Schwab International Equity ETF
37.63
+1.13%
SPHB Invesco S&P 500 High Beta ETF
80.84
+1.13%
IETC iShares U.S. Tech Independence Focused ETF
66.49
+1.13%
HEZU iShares Currency Hedged MSCI Eurozone ETF
35.98
+1.12%
RWK Invesco S&P MidCap 400 Revenue ETF
108.29
+1.12%
SMLF iShares U.S. Small-Cap Equity Factor ETF
59.57
+1.12%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.34
+1.12%
IEFA iShares Core MSCI EAFE ETF
71.57
+1.12%
IQIN IQ 500 International ETF
33.41
+1.11%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
69.49
+1.11%
FNDF Schwab Fundamental International Large Company Index ETF
34.73
+1.11%
BOUT Innovator IBD Breakout Opportunities ETF
33.03
+1.11%
CZA Invesco Zacks Mid-Cap ETF
97.03
+1.10%
EWW iShares MSCI Mexico ETF
65.60
+1.09%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.27
+1.09%
PSCT Invesco S&P SmallCap Information Technology ETF
42.88
+1.08%
FTLS First Trust Long/Short Equity ETF
59.70
+1.08%
ONEQ Fidelity Nasdaq Composite Index ETF
60.83
+1.08%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
30.91
+1.08%
SMMD iShares Russell 2500 ETF
61.03
+1.08%
IDEV iShares Core MSCI International Developed Markets ETF
64.82
+1.08%
IGM iShares Expanded Tech Sector ETF
80.88
+1.07%
FIVG Defiance 5G Next Gen Connectivity ETF
35.77
+1.07%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.95
+1.07%
NURE Nuveen Short-Term REIT ETF
29.48
+1.07%
MOTG VanEck Morningstar Global Wide Moat ETF
34.79
+1.06%
CSM ProShares Large Cap Core Plus
57.75
+1.06%
LVHI Franklin International Low Volatility High Dividend Index ETF
29.60
+1.06%
XLG Invesco S&P 500 Top 50 ETF
40.26
+1.05%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.44
+1.05%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
116.26
+1.05%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.11
+1.05%
IUSG iShares Core S&P U.S. Growth ETF
111.13
+1.05%
IPKW Invesco International BuyBack Achievers ETF
39.20
+1.04%
XMMO Invesco S&P MidCap Momentum ETF
107.72
+1.04%
VPU Vanguard Utilities Index Fund ETF Shares
143.09
+1.04%