SQQQ - ProShares UltraPro Short QQQ

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SQQQ190621C000030002019-05-20 3:19PM EDT3.007.100.000.000.00-100.00%
SQQQ190621C000040002019-05-09 2:30PM EDT4.005.400.000.000.00-110.00%
SQQQ190621C000050002019-05-23 10:27AM EDT5.005.400.000.000.00-5270.00%
SQQQ190621C000060002019-05-20 3:40PM EDT6.004.200.000.000.00-81000.00%
SQQQ190621C000070002019-05-23 2:11PM EDT7.003.500.000.000.00-51,1670.00%
SQQQ190621C000080002019-05-23 3:43PM EDT8.002.350.000.000.00-1,3534,9780.00%
SQQQ190621C000090002019-05-23 3:58PM EDT9.001.480.000.000.00-1,5647,5410.00%
SQQQ190621C000100002019-05-23 3:59PM EDT10.000.850.000.000.00-14,39117,7440.00%
SQQQ190621C000110002019-05-23 3:56PM EDT11.000.500.000.000.00-5,21111,0300.00%
SQQQ190621C000120002019-05-23 3:51PM EDT12.000.300.000.000.00-2,79110,0240.00%
SQQQ190621C000130002019-05-23 3:24PM EDT13.000.200.000.000.00-4235,0720.00%
SQQQ190621C000140002019-05-23 3:29PM EDT14.000.100.000.000.00-1203,6890.00%
SQQQ190621C000150002019-05-23 3:40PM EDT15.000.080.000.000.00-3824,8670.00%
SQQQ190621C000160002019-05-23 2:12PM EDT16.000.050.000.000.00-272,2300.00%
SQQQ190621C000170002019-05-23 2:46PM EDT17.000.050.050.000.00-241,7350.00%
SQQQ190621C000180002019-05-13 1:17PM EDT18.000.100.000.000.00-421,9400.00%
SQQQ190621C000190002019-05-23 3:14PM EDT19.000.040.000.000.00-301,1280.00%
SQQQ190621C000200002019-05-23 10:22AM EDT20.000.020.000.000.00-119,2590.00%
SQQQ190621C000210002019-05-23 1:05PM EDT21.000.010.000.000.00-23890.00%
SQQQ190621C000220002019-05-23 10:01AM EDT22.000.050.000.000.00-207530.00%
SQQQ190621C000230002019-04-17 10:08AM EDT23.000.080.000.150.00-1290.00%
SQQQ190621C000240002019-04-12 3:32PM EDT24.000.050.000.200.00-60750.00%
SQQQ190621C000250002019-05-20 11:52AM EDT25.000.030.000.000.00-15110.00%
SQQQ190621C000300002019-06-17 12:03AM EDT30.008.115.406.300.00-315100.78%
SQQQ190621C000310002019-06-03 3:53PM EDT31.006.004.305.100.00--2141.80%
SQQQ190621C000320002019-06-18 11:50AM EDT32.003.603.604.300.00-3794.92%
SQQQ190621C000330002019-06-18 3:53PM EDT33.002.882.853.100.00-28818979.10%
SQQQ190621C000340002019-06-18 3:57PM EDT34.002.072.002.200.00-53046372.66%
SQQQ190621C000350002019-06-18 3:59PM EDT35.001.331.251.450.00-18659068.75%
SQQQ190621C000360002019-06-18 3:56PM EDT36.000.810.800.900.00-90762972.17%
SQQQ190621C000370002019-06-18 3:55PM EDT37.000.500.450.500.00-24443972.27%
SQQQ190621C000380002019-06-18 3:49PM EDT38.000.260.200.400.00-7741,02678.52%
SQQQ190621C000390002019-06-18 3:37PM EDT39.000.170.150.200.00-1,7673,09082.03%
SQQQ190621C000400002019-06-18 3:38PM EDT40.000.100.050.150.00-2081,22585.16%
SQQQ190621C000410002019-06-18 3:09PM EDT41.000.050.050.150.00-4245999.22%
SQQQ190621C000420002019-06-18 3:47PM EDT42.000.050.100.100.00-56541112.50%
SQQQ190621C000430002019-06-18 3:19PM EDT43.000.040.050.050.00-9787109.38%
SQQQ190621C000440002019-06-18 9:37AM EDT44.000.040.000.050.00-31,121107.81%
SQQQ190621C000450002019-06-18 3:55PM EDT45.000.020.000.050.00-156792117.19%
SQQQ190621C000460002019-06-17 2:37PM EDT46.000.050.000.050.00-5464126.56%
SQQQ190621C000470002019-06-18 11:13AM EDT47.000.050.000.050.00-50441135.94%
SQQQ190621C000480002019-06-18 10:16AM EDT48.000.040.000.050.00-1817145.31%
SQQQ190621C000490002019-06-14 10:26AM EDT49.000.060.000.200.00-1189190.63%
SQQQ190621C000500002019-06-18 10:19AM EDT50.000.040.000.050.00-81,293162.50%
SQQQ190621C000510002019-06-10 1:38PM EDT51.000.050.000.100.00-261187.50%
SQQQ190621C000520002019-06-18 9:39AM EDT52.000.050.000.250.00-154227.73%
SQQQ190621C000530002019-06-17 2:32PM EDT53.000.010.000.050.00-1138185.94%
SQQQ190621C000540002019-06-10 1:52PM EDT54.000.050.000.050.00-36193.75%
SQQQ190621C000550002019-06-17 1:45PM EDT55.000.030.000.050.00-1134200.00%
SQQQ190621C000560002019-06-04 9:30AM EDT56.000.650.000.050.00--35207.81%
SQQQ190621C000570002019-06-06 12:55PM EDT57.000.150.000.050.00-1113215.63%
SQQQ190621C000580002019-06-14 12:15PM EDT58.000.150.000.700.00-38339.45%
SQQQ190621C000600002019-06-18 9:33AM EDT60.000.020.050.050.00-141256.25%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SQQQ190621P000050002019-03-01 4:28PM EDT5.000.080.001.850.00-241,774.22%
SQQQ190621P000060002019-05-23 2:40PM EDT6.000.050.000.000.00-2550.00%
SQQQ190621P000070002019-05-20 11:44AM EDT7.000.010.000.000.00-1068550.00%
SQQQ190621P000080002019-05-23 3:39PM EDT8.000.050.000.000.00-32,50450.00%
SQQQ190621P000090002019-05-23 2:37PM EDT9.000.130.000.000.00-1872,96750.00%
SQQQ190621P000100002019-05-23 3:59PM EDT10.000.540.000.000.00-6301,98850.00%
SQQQ190621P000110002019-05-23 3:47PM EDT11.001.150.000.000.00-10449650.00%
SQQQ190621P000120002019-05-23 3:30PM EDT12.002.000.000.000.00-1,69414,53850.00%
SQQQ190621P000130002019-05-23 2:28PM EDT13.002.770.000.000.00-4591,17750.00%
SQQQ190621P000140002019-05-23 12:45PM EDT14.003.700.000.000.00-31,58050.00%
SQQQ190621P000150002019-05-20 2:51PM EDT15.004.990.000.000.00-121150.00%
SQQQ190621P000160002019-05-07 3:06PM EDT16.006.800.000.000.00-23,20650.00%
SQQQ190621P000170002019-05-23 10:09AM EDT17.006.700.000.000.00-710950.00%
SQQQ190621P000180002019-05-07 1:17PM EDT18.008.890.000.000.00-1084250.00%
SQQQ190621P000190002019-05-16 3:48PM EDT19.009.730.000.000.00-560750.00%
SQQQ190621P000200002019-04-09 9:47AM EDT20.0010.680.000.000.00-1061150.00%
SQQQ190621P000210002019-01-22 2:13PM EDT21.007.9011.6012.100.00-11262,103.52%
SQQQ190621P000220002019-01-22 2:19PM EDT22.008.8012.6013.000.00-84622,135.16%
SQQQ190621P000230002019-02-13 1:29PM EDT23.007.9011.9015.500.00-022,156.25%
SQQQ190621P000240002019-02-14 2:22PM EDT24.0012.4014.6015.200.00-52922,223.05%
SQQQ190621P000250002019-04-02 2:08PM EDT25.0015.2216.3017.300.00-16712,402.73%
SQQQ190621P000300002019-02-20 1:55PM EDT30.0018.3620.2021.400.00-1002,377.34%
SQQQ190621P000320002019-06-18 10:15AM EDT32.000.05-0.250.00--62114.84%
SQQQ190621P000330002019-06-18 3:40PM EDT33.000.100.000.100.00-616558.98%
SQQQ190621P000340002019-06-18 3:52PM EDT34.000.230.150.300.00-16217466.41%
SQQQ190621P000350002019-06-18 3:59PM EDT35.000.510.450.600.00-21224668.36%
SQQQ190621P000360002019-06-18 3:58PM EDT36.001.010.901.050.00-12218267.97%
SQQQ190621P000370002019-06-18 3:58PM EDT37.001.641.551.700.00-6010269.63%
SQQQ190621P000380002019-06-18 10:13AM EDT38.003.002.352.600.00-722278.13%
SQQQ190621P000390002019-06-18 9:39AM EDT39.003.503.203.500.00-48681.25%
SQQQ190621P000400002019-06-18 1:55PM EDT40.004.404.104.400.00-10437878.52%
SQQQ190621P000410002019-06-17 12:19PM EDT41.003.764.805.400.00-256120.90%
SQQQ190621P000420002019-06-14 3:03PM EDT42.004.205.806.700.00-693104.30%
SQQQ190621P000430002019-06-18 9:30AM EDT43.006.807.107.400.00-8134116.41%
SQQQ190621P000440002019-06-18 3:04PM EDT44.008.408.108.500.00-1725142.19%
SQQQ190621P000450002019-06-18 12:23PM EDT45.009.409.009.300.00-83153.91%
SQQQ190621P000460002019-06-07 10:12AM EDT46.006.569.8010.300.00-612165.63%
SQQQ190621P000470002019-06-18 11:29AM EDT47.0011.6910.8011.500.00-512219.14%
SQQQ190621P000480002019-06-04 2:00PM EDT48.005.4011.9013.100.00--0231.25%
SQQQ190621P000490002019-06-04 12:11PM EDT49.005.6012.9014.700.00-110289.45%
SQQQ190621P000500002019-06-13 9:53AM EDT50.0012.6214.0014.300.00-7982207.03%
SQQQ190621P000510002019-06-04 11:18AM EDT51.007.1514.7015.400.00--2243.75%
SQQQ190621P000530002019-05-29 11:29AM EDT53.0010.6016.8018.000.00--0263.67%