NasdaqGM - Delayed Quote • USD
ProShares UltraPro Short QQQ (SQQQ)
At close: April 19 at 4:00 PM EDT
After hours: April 19 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% |
| SQQQ240426C00007000 | 4/19/2024 5:31 PM | 7 | 5.35 | 5.50 | 7.00 | 0.60 | 12.63% | 2 | 11 | 419.53% |
| SQQQ240426C00008000 | 4/19/2024 6:58 PM | 8 | 4.85 | 4.55 | 6.00 | 1.93 | 66.10% | 6 | 24 | 354.30% |
| SQQQ240426C00008500 | 4/18/2024 6:24 PM | 8.5 | 3.45 | 4.00 | 5.55 | 0.00 | 0.00% | 10 | 15 | 320.70% |
| SQQQ240426C00009000 | 4/19/2024 4:25 PM | 9 | 3.90 | 2.80 | 3.90 | 0.90 | 30.00% | 40 | 165 | 163.28% |
| SQQQ240426C00009500 | 4/19/2024 7:51 PM | 9.5 | 3.15 | 3.00 | 4.50 | 0.57 | 22.09% | 1,633 | 223 | 251.95% |
| SQQQ240426C00010000 | 4/19/2024 7:53 PM | 10 | 2.80 | 2.51 | 3.00 | 0.73 | 35.27% | 275 | 3,043 | 159.38% |
| SQQQ240426C00010500 | 4/19/2024 7:47 PM | 10.5 | 2.39 | 2.00 | 2.76 | 0.77 | 47.53% | 774 | 3,752 | 93.75% |
| SQQQ240426C00011000 | 4/19/2024 7:59 PM | 11 | 1.87 | 1.86 | 1.91 | 0.70 | 59.83% | 3,820 | 9,345 | 78.13% |
| SQQQ240426C00011500 | 4/19/2024 7:59 PM | 11.5 | 1.42 | 1.19 | 1.42 | 0.64 | 82.05% | 5,299 | 10,194 | 71.48% |
| SQQQ240426C00012000 | 4/19/2024 7:59 PM | 12 | 0.98 | 0.97 | 1.01 | 0.47 | 92.16% | 35,127 | 29,347 | 65.63% |
| SQQQ240426C00012500 | 4/19/2024 7:59 PM | 12.5 | 0.65 | 0.64 | 0.67 | 0.34 | 109.68% | 38,360 | 5,742 | 66.41% |
| SQQQ240426C00013000 | 4/19/2024 7:59 PM | 13 | 0.42 | 0.41 | 0.43 | 0.22 | 110.00% | 15,230 | 3,821 | 69.53% |
| SQQQ240426C00013500 | 4/19/2024 7:59 PM | 13.5 | 0.26 | 0.24 | 0.26 | 0.15 | 136.36% | 5,324 | 1,608 | 70.70% |
| SQQQ240426C00014000 | 4/19/2024 7:59 PM | 14 | 0.16 | 0.14 | 0.16 | 0.08 | 100.00% | 8,989 | 1,052 | 73.44% |
| SQQQ240426C00014500 | 4/19/2024 7:59 PM | 14.5 | 0.11 | 0.08 | 0.11 | 0.07 | 175.00% | 3,229 | 1,361 | 77.73% |
| SQQQ240426C00015000 | 4/19/2024 7:58 PM | 15 | 0.07 | 0.06 | 0.08 | 0.03 | 75.00% | 1,888 | 634 | 84.38% |
| SQQQ240426C00015500 | 4/19/2024 7:59 PM | 15.5 | 0.04 | 0.04 | 0.05 | 0.01 | 33.33% | 663 | 643 | 87.50% |
| SQQQ240426C00016000 | 4/19/2024 7:00 PM | 16 | 0.03 | 0.03 | 0.04 | 0.01 | 50.00% | 371 | 414 | 93.75% |
| SQQQ240426C00016500 | 4/19/2024 7:37 PM | 16.5 | 0.02 | 0.02 | 0.04 | 0.00 | 0.00% | 249 | 35 | 101.56% |
| SQQQ240426C00017000 | 4/19/2024 4:20 PM | 17 | 0.03 | 0.02 | 0.03 | 0.02 | 200.00% | 79 | 120 | 107.81% |
| SQQQ240426C00018000 | 4/19/2024 7:45 PM | 18 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 218 | 82 | 120.31% |
| SQQQ240426C00019000 | 4/19/2024 4:28 PM | 19 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 22 | 160 | 131.25% |
| SQQQ240426C00020000 | 4/19/2024 7:41 PM | 20 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 656 | 452 | 143.75% |
| SQQQ240426C00021000 | 4/19/2024 4:47 PM | 21 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 214 | 56 | 157.81% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240426P00006000 | 4/2/2024 1:50 PM | 6 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 5 | 218.75% |
| SQQQ240426P00007000 | 3/22/2024 1:43 PM | 7 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 400 | 401 | 175.00% |
| SQQQ240426P00008000 | 4/15/2024 7:44 PM | 8 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 63 | 137.50% |
| SQQQ240426P00008500 | 4/17/2024 3:41 PM | 8.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 210 | 125.00% |
| SQQQ240426P00009000 | 4/17/2024 1:31 PM | 9 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 191 | 106.25% |
| SQQQ240426P00009500 | 4/19/2024 6:56 PM | 9.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 687 | 93.75% |
| SQQQ240426P00010000 | 4/19/2024 7:55 PM | 10 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 113 | 3,192 | 93.75% |
| SQQQ240426P00010500 | 4/19/2024 7:54 PM | 10.5 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1,572 | 4,389 | 78.13% |
| SQQQ240426P00011000 | 4/19/2024 7:59 PM | 11 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 2,849 | 3,316 | 68.75% |
| SQQQ240426P00011500 | 4/19/2024 7:59 PM | 11.5 | 0.06 | 0.05 | 0.06 | -0.13 | -68.42% | 14,370 | 3,605 | 64.06% |
| SQQQ240426P00012000 | 4/19/2024 7:59 PM | 12 | 0.13 | 0.13 | 0.14 | -0.28 | -68.29% | 15,391 | 2,317 | 62.89% |
| SQQQ240426P00012500 | 4/19/2024 7:59 PM | 12.5 | 0.31 | 0.29 | 0.31 | -0.40 | -56.34% | 6,875 | 1,089 | 64.26% |
| SQQQ240426P00013000 | 4/19/2024 7:59 PM | 13 | 0.56 | 0.56 | 0.57 | -0.55 | -49.55% | 1,451 | 428 | 67.38% |
| SQQQ240426P00013500 | 4/19/2024 7:51 PM | 13.5 | 0.90 | 0.88 | 0.92 | -0.62 | -40.79% | 1,046 | 22 | 69.14% |
| SQQQ240426P00014000 | 4/19/2024 7:53 PM | 14 | 1.33 | 1.28 | 1.31 | -1.68 | -55.81% | 79 | 4 | 70.70% |
| SQQQ240426P00014500 | 4/19/2024 7:23 PM | 14.5 | 1.75 | 1.63 | 1.96 | -0.77 | -30.56% | 96 | 4 | 87.11% |
| SQQQ240426P00015000 | 4/19/2024 7:46 PM | 15 | 2.10 | 2.17 | 2.23 | -1.15 | -35.38% | 102 | 36 | 74.22% |
| SQQQ240426P00016000 | 4/19/2024 7:45 PM | 16 | 3.08 | 2.88 | 3.55 | -1.83 | -37.27% | 255 | 2 | 103.13% |
| SQQQ240426P00021000 | 4/16/2024 5:09 PM | 21 | 9.00 | 7.15 | 8.80 | 0.00 | 0.00% | 1 | 0 | 351.56% |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.25
+2.60%
IAK iShares U.S. Insurance ETF
112.89
+2.03%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.93
+2.00%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
USAI Pacer American Energy Independence ETF
31.32
+1.80%
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.25
+1.72%
FYT First Trust Small Cap Value AlphaDEX Fund
51.23
+1.69%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
KIE SPDR S&P Insurance ETF
49.08
+1.66%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.72
+1.64%
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.52
+1.57%
RPV Invesco S&P 500 Pure Value ETF
84.24
+1.57%
DVY iShares Select Dividend ETF
118.70
+1.56%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.24
+1.56%
XLU Utilities Select Sector SPDR Fund
65.43
+1.54%
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.37
+1.49%
FXO First Trust Financials AlphaDEX Fund
44.85
+1.45%
RNSC First Trust Small Cap US Equity Select ETF
27.23
+1.43%
ATMP Barclays ETN+ Select MLP ETN
23.94
+1.42%
FILL iShares MSCI Global Energy Producers ETF
27.17
+1.41%
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
IYF iShares U.S. Financials ETF
91.30
+1.40%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
XLF Financial Select Sector SPDR Fund
40.38
+1.38%
GXG Global X MSCI Colombia ETF
25.03
+1.38%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.48
+1.37%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.10
+1.37%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
SLYV SPDR S&P 600 Small Cap Value ETF
77.35
+1.35%
SQLV Royce Quant Small-Cap Quality Value ETF
38.81
+1.34%
IYK iShares US Consumer Staples ETF
65.81
+1.29%
IHF iShares U.S. Healthcare Providers ETF
52.21
+1.29%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+1.28%
FYX First Trust Small Cap Core AlphaDEX Fund
87.48
+1.27%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.90
+1.24%
FLLA Franklin FTSE Latin America ETF
22.37
+1.24%
EES WisdomTree U.S. SmallCap Earnings Fund
46.60
+1.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.01
+1.21%
IYG iShares U.S. Financial Services ETF
63.42
+1.21%
FENY Fidelity MSCI Energy Index ETF
26.00
+1.21%
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
VDE Vanguard Energy Index Fund ETF Shares
132.25
+1.20%
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
IJS iShares S&P Small-Cap 600 Value ETF
95.61
+1.16%
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.91
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+1.13%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.22
+1.12%
SCHD Schwab U.S. Dividend Equity ETF
76.65
+1.11%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.07%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.59
+1.07%
IYE iShares U.S. Energy ETF
49.58
+1.06%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
+1.04%
UTES Virtus Reaves Utilities ETF
47.85
+1.03%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.24
+1.02%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.55
+1.00%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.61
+0.99%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.30
+0.98%
PXE Invesco Energy Exploration & Production ETF
35.22
+0.97%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.75
+0.96%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.19
+0.95%
GDX VanEck Gold Miners ETF
34.07
+0.95%
CZA Invesco Zacks Mid-Cap ETF
95.97
+0.94%
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.80
+0.93%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
SDY SPDR S&P Dividend ETF
126.79
+0.91%
ONEY SPDR Russell 1000 Yield Focus ETF
103.24
+0.90%
IFRA iShares U.S. Infrastructure ETF
41.74
+0.88%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.88%
QDIV Global X S&P 500 Quality Dividend ETF
33.00
+0.88%
SYLD Cambria Shareholder Yield ETF
69.43
+0.87%
IJR iShares Core S&P Small-Cap ETF
103.22
+0.86%
CCOR Core Alternative ETF
26.46
+0.85%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.04
+0.84%
IVE iShares S&P 500 Value ETF
178.39
+0.84%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.93
+0.83%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.40
+0.82%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.24
+0.81%
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.79
+0.80%
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
KCE SPDR S&P Capital Markets ETF
105.15
+0.78%
MGV Vanguard Mega Cap Value Index Fund
114.63
+0.78%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
ISMD Inspire Small/Mid Cap ETF
33.40
+0.77%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.40
+0.75%
VTV Vanguard Value Index Fund ETF Shares
155.96
+0.74%
DGRO iShares Core Dividend Growth ETF
55.71
+0.74%