NYSEArca - Delayed Quote USD

ProShares Short QQQ (PSQ)

45.92 -0.69 (-1.48%)
At close: 4:00 PM EDT
45.76 -0.16 (-0.35%)
After hours: 6:34 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PSQ240517C00008000 4/9/2024 2:53 PM 8 1.00 0.00 0.00 0.00 0.00% 10 34 0.00%
PSQ240517C00009000 4/9/2024 7:35 PM 9 0.20 0.00 0.00 0.00 0.00% 131 568 0.00%
PSQ240517C00010000 4/9/2024 5:22 PM 10 0.05 0.00 0.00 0.00 0.00% 13 84 0.00%
PSQ240517C00011000 4/5/2024 1:30 PM 11 0.05 0.00 0.00 0.00 0.00% 5 43 0.00%
PSQ240517C00013000 4/2/2024 3:03 PM 13 0.08 0.00 0.00 0.00 0.00% - 5 0.00%
PSQ240517C00040000 4/23/2024 6:24 PM 40 5.90 5.50 6.90 -1.00 -14.49% 8 0 68.75%
PSQ240517C00042000 4/15/2024 2:45 PM 42 2.76 3.50 5.00 0.00 0.00% - 2 56.30%
PSQ240517C00043000 4/23/2024 6:37 PM 43 2.95 2.05 4.00 0.25 9.26% 1 4 48.39%
PSQ240517C00044000 4/23/2024 4:26 PM 44 2.20 2.00 3.00 0.07 3.29% 4 17 40.21%
PSQ240517C00045000 4/23/2024 6:01 PM 45 1.35 0.50 1.50 -0.45 -25.00% 4 65 20.46%
PSQ240517C00046000 4/23/2024 2:47 PM 46 0.97 0.85 0.95 -0.37 -27.61% 16 41 20.61%
PSQ240517C00047000 4/23/2024 7:45 PM 47 0.50 0.40 0.60 -0.35 -41.18% 14 38 21.73%
PSQ240517C00048000 4/22/2024 7:17 PM 48 0.35 0.25 0.35 -0.14 -28.57% 1 41 22.22%
PSQ240517C00049000 4/22/2024 7:35 PM 49 0.20 0.10 0.20 -0.15 -42.86% 2 38 22.85%
PSQ240517C00050000 4/23/2024 7:27 PM 50 0.13 0.10 0.15 -0.12 -48.00% 3 95 25.39%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PSQ240517P00008000 4/9/2024 3:27 PM 8 0.04 0.00 0.00 0.00 0.00% 1 15 50.00%
PSQ240517P00009000 4/9/2024 2:12 PM 9 0.25 0.00 0.00 0.00 0.00% 1 26 50.00%
PSQ240517P00010000 4/2/2024 5:00 PM 10 1.17 0.00 0.00 0.00 0.00% 4 0 50.00%
PSQ240517P00013000 3/28/2024 3:14 PM 13 4.25 0.00 0.00 0.00 0.00% 2 2 50.00%
PSQ240517P00042000 4/19/2024 2:21 PM 42 0.03 0.00 0.75 0.00 0.00% 2 2 47.31%
PSQ240517P00043000 4/16/2024 2:05 PM 43 0.20 0.00 0.20 0.00 0.00% - 2 23.54%
PSQ240517P00044000 4/18/2024 1:38 PM 44 0.23 0.10 0.20 0.00 0.00% 5 9 17.68%
PSQ240517P00045000 4/22/2024 3:34 PM 45 0.40 0.35 0.55 0.19 90.48% 1 4 19.78%
PSQ240517P00046000 4/23/2024 7:19 PM 46 0.90 0.80 0.95 0.20 28.57% 7 5 18.95%

Related Tickers

QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.90
+3.51%
 
QLD ProShares Ultra QQQ
79.69
+3.00%
 
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
101.66
+2.95%
 
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.42
+2.92%
 
PTF Invesco Dorsey Wright Technology Momentum ETF
53.39
+2.79%
 
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.80
+2.78%
 
ITB iShares U.S. Home Construction ETF
106.00
+2.74%
 
XHB SPDR S&P Homebuilders ETF
103.62
+2.67%
 
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.57
+2.66%
 
XSMO Invesco S&P SmallCap Momentum ETF
58.41
+2.51%
 
CALF Pacer US Small Cap Cash Cows 100 ETF
47.24
+2.50%
 
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.68
+2.48%
 
PSI Invesco Semiconductors ETF
52.09
+2.36%
 
SMH VanEck Semiconductor ETF
207.80
+2.35%
 
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.33
+2.35%
 
BLOK Amplify Transformational Data Sharing ETF
32.93
+2.33%
 
CHIQ Global X MSCI China Consumer Discretionary ETF
17.65
+2.32%
 
XMMO Invesco S&P MidCap Momentum ETF
110.18
+2.28%
 
NUMG Nuveen ESG Mid-Cap Growth ETF
41.88
+2.22%
 
SOXX iShares Semiconductor ETF
205.87
+2.09%
 
SLYG SPDR S&P 600 Small Cap Growth ETF
84.04
+2.05%
 
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.11
+2.03%
 
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.73
+2.03%
 
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.73
+2.02%
 
CNRG SPDR Kensho Clean Power ETF
58.53
+2.01%
 
CIBR First Trust NASDAQ Cybersecurity ETF
54.32
+1.99%
 
PSCI Invesco S&P SmallCap Industrials ETF
122.36
+1.98%
 
PSCT Invesco S&P SmallCap Information Technology ETF
43.73
+1.98%
 
QGRO American Century U.S. Quality Growth ETF
81.01
+1.98%
 
XSD SPDR S&P Semiconductor ETF
210.70
+1.97%
 
FXL First Trust Technology AlphaDEX Fund
127.04
+1.97%
 
IGM iShares Expanded Tech Sector ETF
82.47
+1.97%
 
PHO Invesco Water Resources ETF
64.94
+1.95%
 
EWD iShares MSCI Sweden ETF
39.49
+1.94%
 
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.17
+1.93%
 
SLYV SPDR S&P 600 Small Cap Value ETF
79.34
+1.93%
 
DALI First Trust Dorsey Wright DALI 1 ETF
22.77
+1.90%
 
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.27
+1.90%
 
FIW First Trust Water ETF
100.07
+1.85%
 
PSC Principal U.S. Small-Cap ETF
47.37
+1.82%
 
FYX First Trust Small Cap Core AlphaDEX Fund
89.61
+1.82%
 
FTXL First Trust Nasdaq Semiconductor ETF
82.54
+1.81%
 
FTEC Fidelity MSCI Information Technology Index ETF
146.86
+1.81%
 
IYW iShares U.S. Technology ETF
128.52
+1.81%
 
FIVG Defiance 5G Next Gen Connectivity ETF
36.41
+1.79%
 
THD iShares MSCI Thailand ETF
58.04
+1.79%
 
FCOM Fidelity MSCI Communication Services Index ETF
49.14
+1.78%
 
IJR iShares Core S&P Small-Cap ETF
105.96
+1.78%
 
BOUT Innovator IBD Breakout Opportunities ETF
33.61
+1.77%
 
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.49
+1.76%
 
IJS iShares S&P Small-Cap 600 Value ETF
98.13
+1.76%
 
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.53
+1.75%
 
NULG Nuveen ESG Large-Cap Growth ETF
72.62
+1.75%
 
XAR SPDR S&P Aerospace & Defense ETF
135.17
+1.73%
 
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.51
+1.72%
 
SCHG Schwab U.S. Large-Cap Growth ETF
89.37
+1.71%
 
EES WisdomTree U.S. SmallCap Earnings Fund
47.77
+1.70%
 
FV First Trust Dorsey Wright Focus 5 ETF
53.79
+1.70%
 
VUG Vanguard Growth Index Fund ETF Shares
331.14
+1.70%
 
CQQQ Invesco China Technology ETF
31.91
+1.69%
 
PSET Principal Quality ETF
64.33
+1.68%
 
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.67
+1.67%
 
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.37
+1.66%
 
SPHB Invesco S&P 500 High Beta ETF
82.18
+1.66%
 
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.54
+1.64%
 
VGT Vanguard Information Technology Index Fund ETF Shares
494.45
+1.64%
 
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.20
+1.63%
 
IXN iShares Global Tech ETF
70.51
+1.63%
 
SPMO Invesco S&P 500 Momentum ETF
76.90
+1.61%
 
MGK Vanguard Mega Cap Growth Index Fund
274.82
+1.60%
 
NUSC Nuveen ESG Small-Cap ETF
39.28
+1.60%
 
SPYG SPDR Portfolio S&P 500 Growth ETF
70.50
+1.60%
 
GDX VanEck Gold Miners ETF
33.05
+1.60%
 
IVW iShares S&P 500 Growth ETF
81.40
+1.60%
 
IMCG iShares Morningstar Mid-Cap Growth ETF
67.01
+1.59%
 
SMMD iShares Russell 2500 ETF
62.00
+1.59%
 
IWY iShares Russell Top 200 Growth ETF
188.20
+1.58%
 
ONEQ Fidelity Nasdaq Composite Index ETF
61.79
+1.58%
 
ILCG iShares Morningstar Growth ETF
72.51
+1.57%
 
ETHO Amplify Etho Climate Leadership U.S. ETF
55.07
+1.57%
 
RZV Invesco S&P SmallCap 600 Pure Value ETF
102.26
+1.57%
 
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.59
+1.56%
 
IUSG iShares Core S&P U.S. Growth ETF
112.86
+1.56%
 
FNX First Trust Mid Cap Core AlphaDEX Fund
107.97
+1.55%
 
QQQ Invesco QQQ Trust
425.07
+1.49%
 
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.42
+1.55%
 
SECT Main Sector Rotation ETF
48.53
+1.53%
 
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.47
+1.51%
 
ISMD Inspire Small/Mid Cap ETF
34.11
+1.50%
 
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.30
+1.49%
 
XLK Technology Select Sector SPDR Fund
197.13
+1.48%
 
IWF iShares Russell 1000 Growth ETF
324.03
+1.48%
 
IHI iShares U.S. Medical Devices ETF
55.51
+1.48%
 
VB Vanguard Small-Cap Index Fund ETF Shares
216.70
+1.48%
 
PPA Invesco Aerospace & Defense ETF
100.45
+1.46%
 
BFOR Barron's 400 ETF
65.27
+1.42%
 
VFMF Vanguard U.S. Multifactor ETF Shares
122.06
+1.41%
 
PEXL Pacer US Export Leaders ETF
47.14
+1.40%
 
TMFC Motley Fool 100 Index ETF
47.80
+1.40%
 
FDM First Trust Dow Jones Select MicroCap Index Fund
60.24
+1.40%