SQQQ - ProShares UltraPro Short QQQ

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SQQQ171215C000200002017-11-17 1:23PM EST20.002.432.452.60+0.23+10.45%7025234.38%
SQQQ171215C000210002017-11-17 3:52PM EST21.001.701.601.75+0.20+13.33%1,9942,14433.30%
SQQQ171215C000220002017-11-17 3:48PM EST22.001.111.001.10+0.12+12.12%3472,33834.57%
SQQQ171215C000230002017-11-17 3:57PM EST23.000.690.650.75+0.09+15.00%1502,60740.28%
SQQQ171215C000240002017-11-17 3:28PM EST24.000.430.400.50-0.07-14.00%19886843.95%
SQQQ171215C000250002017-11-17 3:05PM EST25.000.350.300.40-0.10-22.22%6573750.59%
SQQQ171215C000260002017-11-17 2:58PM EST26.000.220.200.30-0.08-26.67%1051651.37%
SQQQ171215C000270002017-11-17 2:59PM EST27.000.180.150.25-0.17-48.57%1182756.06%
SQQQ171215C000280002017-11-17 9:56AM EST28.000.150.100.150.00-11,78956.45%
SQQQ171215C000290002017-11-16 9:30AM EST29.000.200.050.150.00-51,08160.16%
SQQQ171215C000300002017-11-17 12:09PM EST30.000.140.050.10+0.03+27.27%101,64662.50%
SQQQ171215C000310002017-11-03 9:30AM EST31.000.180.150.20-0.05-21.74%6569581.05%
SQQQ171215C000320002017-10-26 11:36AM EST32.000.500.150.300.00-525492.19%
SQQQ171215C000330002017-11-09 10:37AM EST33.000.100.050.150.00-230882.42%
SQQQ171215C000340002017-10-20 8:30AM EST34.000.300.250.35-0.05-14.29%173110.74%
SQQQ171215C000350002017-11-09 9:48AM EST35.000.080.000.150.00-132587.89%
SQQQ171215C000360002017-10-25 9:38AM EST36.000.260.050.150.00-512996.88%
SQQQ171215C000370002017-11-03 12:42PM EST37.000.070.000.15-0.18-72.00%27696.48%
SQQQ171215C000380002017-11-07 9:42AM EST38.000.050.000.150.00-11100.39%
SQQQ171215C000390002017-11-07 9:42AM EST39.000.050.000.150.00-232104.30%
SQQQ171215C000400002017-11-07 9:40AM EST40.000.050.000.150.00-2574108.20%
SQQQ171215C000410002017-07-18 10:34AM EST41.001.200.004.900.00-77272.75%
SQQQ171215C000420002017-11-10 2:29PM EST42.000.050.000.15-1.40-96.55%46115.63%
SQQQ171215C000430002017-06-19 12:17PM EST43.001.990.004.900.00-2010283.20%
SQQQ171215C000440002017-10-27 10:55PM EST44.000.050.004.100.00-101269.04%
SQQQ171215C000450002017-10-12 2:19PM EST45.000.150.004.900.00-2359293.07%
SQQQ171215C000460002017-10-09 10:29AM EST46.000.130.004.900.00-3182297.75%
SQQQ171215C000480002017-10-05 11:18AM EST48.000.100.000.150.00-1920135.16%
SQQQ171215C000490002017-09-01 10:53PM EST49.000.400.250.400.00-3333177.54%
SQQQ171215C000500002017-10-27 9:36AM EST50.000.050.000.30-0.15-75.00%140144156.84%
SQQQ171215C000510002017-08-31 10:15AM EST51.000.300.200.350.00-115260178.13%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SQQQ171215P000200002017-11-17 9:38AM EST20.000.130.000.10-0.02-13.33%33735.35%
SQQQ171215P000210002017-11-16 11:01AM EST21.000.300.150.200.00-47052030.86%
SQQQ171215P000220002017-11-17 3:35PM EST22.000.620.550.65-0.20-24.39%3428937.21%
SQQQ171215P000230002017-11-17 3:50PM EST23.001.241.151.25-0.24-16.22%452540.72%
SQQQ171215P000240002017-11-17 3:50PM EST24.001.991.952.05-0.08-3.86%2430146.68%
SQQQ171215P000250002017-11-14 11:01AM EST25.002.772.752.900.00-5031251.07%
SQQQ171215P000260002017-11-14 10:57AM EST26.003.803.603.900.00-13587152.05%
SQQQ171215P000270002017-11-14 10:06AM EST27.004.234.604.800.00-281156.84%
SQQQ171215P000280002017-11-17 11:10AM EST28.005.805.605.80-0.20-3.33%422164.45%
SQQQ171215P000290002017-11-06 10:48AM EST29.006.606.506.700.00-21,17861.33%
SQQQ171215P000300002017-11-08 12:39PM EST30.007.707.407.700.00-1144460.16%
SQQQ171215P000310002017-11-01 8:50AM EST31.008.208.208.400.00-30330.00%
SQQQ171215P000320002017-09-12 11:49AM EST32.006.607.107.400.00-1852150.00%
SQQQ171215P000330002017-11-07 2:17PM EST33.0010.4310.3010.600.00-519683.98%
SQQQ171215P000340002017-09-15 10:33AM EST34.008.409.009.300.00-200.00%
SQQQ171215P000350002017-08-11 4:11PM EST35.008.8010.0010.200.00-600.00%
SQQQ171215P000360002017-08-01 9:50AM EST36.009.4010.9011.200.00-30470.00%
SQQQ171215P000370002017-11-14 3:54PM EST37.0014.2214.4014.700.00-1092.97%
SQQQ171215P000380002017-11-06 3:06PM EST38.0015.4215.2015.800.00-14176.56%
SQQQ171215P000390002017-06-30 10:57PM EST39.0010.0013.9014.200.00-550.00%
SQQQ171215P000400002017-08-25 10:51PM EST40.0012.8014.8015.200.00-1171160.00%
SQQQ171215P000420002017-06-30 10:57PM EST42.0012.7016.7017.200.00-11110.00%
SQQQ171215P000430002017-10-13 9:21AM EST43.0017.9017.7018.200.00-1000.00%
SQQQ171215P000450002017-08-25 10:51PM EST45.0017.5019.4020.300.00-18170.00%
SQQQ171215P000460002017-08-10 2:15PM EST46.0017.6019.9021.400.00-10250.00%
SQQQ171215P000470002017-09-08 8:55AM EST47.0020.1021.8022.100.00-49650.00%
SQQQ171215P000480002017-08-21 9:13AM EST48.0019.0022.5023.200.00-261440.00%
SQQQ171215P000490002017-10-25 8:30AM EST49.0023.5025.0025.500.00-201430.00%
SQQQ171215P000500002017-09-08 2:30PM EST50.0022.6024.8025.100.00-1032580.00%
SQQQ171215P000510002017-09-08 11:14AM EST51.0023.8025.8026.100.00-2955230.00%