U.S. Markets closed

ProShares UltraPro Short QQQ (SQQQ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
17.80-0.49 (-2.68%)
At close: 1:00PM EST
In The Money
Show:ListStraddle
CallsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SQQQ201204C000150002020-11-09 3:55PM EST15.004.900.000.000.00-900.00%
SQQQ201204C000160002020-11-09 3:48PM EST16.005.000.000.000.00-100.00%
SQQQ201204C000170002020-11-10 3:57PM EST17.004.350.000.000.00-6100.00%
SQQQ201204C000175002020-11-10 12:02PM EST17.503.540.000.000.00-1600.00%
SQQQ201204C000180002020-11-10 1:35PM EST18.003.700.000.000.00-9003.13%
SQQQ201204C000185002020-11-10 1:17PM EST18.503.000.000.000.00-1906.25%
SQQQ201204C000190002020-11-10 2:57PM EST19.002.730.000.000.00-280012.50%
SQQQ201204C000195002020-11-10 3:54PM EST19.502.600.000.000.00-100025.00%
SQQQ201204C000200002020-11-10 12:25PM EST20.002.000.000.000.00-135025.00%
SQQQ201204C000205002020-11-10 12:02PM EST20.502.200.000.000.00-157025.00%
SQQQ201204C000210002020-11-10 3:54PM EST21.001.900.000.000.00-612025.00%
SQQQ201204C000215002020-11-10 2:08PM EST21.501.580.000.000.00-24025.00%
SQQQ201204C000220002020-11-10 3:21PM EST22.001.630.000.000.00-155050.00%
SQQQ201204C000225002020-11-10 1:35PM EST22.501.480.000.000.00-30050.00%
SQQQ201204C000230002020-11-10 3:22PM EST23.001.230.000.000.00-25050.00%
SQQQ201204C000235002020-11-10 2:28PM EST23.501.190.000.000.00-23050.00%
SQQQ201204C000240002020-11-10 2:02PM EST24.001.010.000.000.00-64050.00%
SQQQ201204C000245002020-11-10 9:40AM EST24.500.880.000.000.00-53050.00%
SQQQ201204C000250002020-11-10 3:28PM EST25.000.860.000.000.00-82050.00%
SQQQ201204C000255002020-11-05 2:23PM EST25.500.550.000.000.00-3050.00%
SQQQ201204C000260002020-11-09 12:39PM EST26.000.800.000.000.00-7050.00%
SQQQ201204C000265002020-11-10 9:44AM EST26.500.710.000.000.00-2050.00%
SQQQ201204C000270002020-11-10 12:13PM EST27.000.530.000.000.00-1050.00%
SQQQ201204C000275002020-11-10 10:35AM EST27.500.560.000.000.00-5050.00%
SQQQ201204C000280002020-11-10 2:11PM EST28.000.550.000.000.00-9050.00%
SQQQ201204C000290002020-11-10 1:04PM EST29.000.420.000.000.00-3050.00%
SQQQ201204C000295002020-10-29 11:58AM EST29.501.510.000.000.00--050.00%
SQQQ201204C000300002020-11-10 11:28AM EST30.000.420.000.000.00-12050.00%
SQQQ201204C000310002020-10-30 2:22PM EST31.002.100.000.000.00-5050.00%
SQQQ201204C000320002020-11-10 12:27PM EST32.000.290.000.000.00-7050.00%
SQQQ201204C000350002020-11-10 3:18PM EST35.000.250.000.000.00-24050.00%
PutsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SQQQ201204P000160002020-11-10 2:24PM EST16.000.130.000.000.00-2025.00%
SQQQ201204P000165002020-11-10 11:29AM EST16.500.190.000.000.00-4012.50%
SQQQ201204P000170002020-11-10 1:37PM EST17.000.280.000.000.00-42012.50%
SQQQ201204P000175002020-11-10 1:35PM EST17.500.350.000.000.00-1103.13%
SQQQ201204P000180002020-11-10 3:12PM EST18.000.450.000.000.00-4700.00%
SQQQ201204P000185002020-11-10 10:24AM EST18.500.730.000.000.00-4600.00%
SQQQ201204P000190002020-11-10 9:37AM EST19.000.890.000.000.00-2800.00%
SQQQ201204P000195002020-11-10 11:27AM EST19.501.080.000.000.00-300.00%
SQQQ201204P000200002020-11-10 3:59PM EST20.001.340.000.000.00-2400.00%
SQQQ201204P000205002020-11-10 3:15PM EST20.501.540.000.000.00-4700.00%
SQQQ201204P000210002020-11-10 3:12PM EST21.001.800.000.000.00-2500.00%
SQQQ201204P000215002020-11-04 11:57AM EST21.502.900.000.000.00-100.00%
SQQQ201204P000220002020-11-04 12:05PM EST22.003.950.000.000.00-200.00%
SQQQ201204P000225002020-11-10 10:45AM EST22.502.700.000.000.00-1200.00%
SQQQ201204P000230002020-11-06 11:02AM EST23.003.300.000.000.00-300.00%
SQQQ201204P000235002020-11-05 10:01AM EST23.505.500.000.000.00-100.00%
SQQQ201204P000240002020-11-04 12:38PM EST24.004.950.000.000.00-100.00%
SQQQ201204P000245002020-11-03 11:25AM EST24.503.770.000.000.00-2000.00%
SQQQ201204P000250002020-11-05 12:10PM EST25.006.700.000.000.00-200.00%
SQQQ201204P000255002020-11-03 10:21AM EST25.504.500.000.000.00-200.00%
SQQQ201204P000260002020-11-02 12:08PM EST26.004.140.000.000.00--00.00%
SQQQ201204P000265002020-11-10 9:32AM EST26.506.550.000.000.00-1400.00%
SQQQ201204P000275002020-11-10 9:32AM EST27.507.500.000.000.00-100.00%
SQQQ201204P000280002020-11-03 3:35PM EST28.006.350.000.000.00-100.00%
SQQQ201204P000295002020-11-05 3:17PM EST29.5011.050.000.000.00--00.00%
SQQQ201204P000300002020-11-05 3:17PM EST30.0011.500.000.000.00--00.00%
SQQQ201204P000320002020-11-05 3:19PM EST32.0013.450.000.000.00--00.00%