NasdaqGM - Delayed Quote • USD
ProShares UltraPro Short QQQ (SQQQ)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240503C00006000 | 4/15/2024 6:12 PM | 6 | 5.45 | 5.05 | 5.80 | 0.00 | 0.00% | 1 | 1 | 477.34% |
| SQQQ240503C00007000 | 4/9/2024 2:53 PM | 7 | 3.95 | 3.70 | 5.70 | 0.00 | 0.00% | 1 | 0 | 347.66% |
| SQQQ240503C00007500 | 4/26/2024 3:03 PM | 7.5 | 3.87 | 3.05 | 4.95 | -0.28 | -6.75% | 20 | 0 | 215.63% |
| SQQQ240503C00008000 | 4/22/2024 1:50 PM | 8 | 3.60 | 2.62 | 5.00 | 0.00 | 0.00% | 20 | 18 | 310.16% |
| SQQQ240503C00008500 | 4/19/2024 5:39 PM | 8.5 | 3.65 | 2.27 | 3.75 | 0.00 | 0.00% | 5 | 8 | 167.19% |
| SQQQ240503C00009000 | 4/26/2024 7:28 PM | 9 | 2.33 | 2.08 | 2.85 | -0.42 | -15.27% | 11 | 178 | 116.41% |
| SQQQ240503C00009500 | 4/26/2024 7:47 PM | 9.5 | 1.92 | 1.58 | 2.30 | -0.63 | -24.71% | 1,530 | 130 | 75.00% |
| SQQQ240503C00010000 | 4/26/2024 7:59 PM | 10 | 1.45 | 1.43 | 1.55 | -0.51 | -26.02% | 946 | 4,252 | 84.38% |
| SQQQ240503C00010500 | 4/26/2024 7:57 PM | 10.5 | 0.97 | 0.97 | 1.13 | -0.58 | -37.42% | 1,039 | 2,188 | 77.73% |
| SQQQ240503C00011000 | 4/26/2024 7:59 PM | 11 | 0.60 | 0.60 | 0.61 | -0.51 | -45.95% | 12,119 | 3,117 | 60.94% |
| SQQQ240503C00011500 | 4/26/2024 7:59 PM | 11.5 | 0.34 | 0.34 | 0.35 | -0.41 | -54.67% | 12,004 | 5,186 | 64.65% |
| SQQQ240503C00012000 | 4/26/2024 7:59 PM | 12 | 0.18 | 0.18 | 0.19 | -0.31 | -63.27% | 23,792 | 10,364 | 68.36% |
| SQQQ240503C00012500 | 4/26/2024 7:59 PM | 12.5 | 0.10 | 0.10 | 0.11 | -0.21 | -67.74% | 24,010 | 8,990 | 74.22% |
| SQQQ240503C00013000 | 4/26/2024 7:59 PM | 13 | 0.05 | 0.05 | 0.06 | -0.13 | -72.22% | 13,046 | 12,332 | 77.34% |
| SQQQ240503C00013500 | 4/26/2024 7:53 PM | 13.5 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 1,544 | 2,532 | 83.59% |
| SQQQ240503C00014000 | 4/26/2024 7:57 PM | 14 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 461 | 3,138 | 90.63% |
| SQQQ240503C00014500 | 4/26/2024 7:17 PM | 14.5 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 420 | 2,093 | 95.31% |
| SQQQ240503C00015000 | 4/26/2024 6:00 PM | 15 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 610 | 2,310 | 106.25% |
| SQQQ240503C00015500 | 4/26/2024 5:46 PM | 15.5 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 54 | 344 | 115.63% |
| SQQQ240503C00016000 | 4/26/2024 6:39 PM | 16 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 49 | 485 | 106.25% |
| SQQQ240503C00016500 | 4/26/2024 7:19 PM | 16.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 32 | 361 | 118.75% |
| SQQQ240503C00017000 | 4/26/2024 1:41 PM | 17 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 745 | 125.00% |
| SQQQ240503C00018000 | 4/26/2024 6:26 PM | 18 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 312 | 143.75% |
| SQQQ240503C00019000 | 4/25/2024 7:42 PM | 19 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 489 | 156.25% |
| SQQQ240503C00020000 | 4/26/2024 2:55 PM | 20 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 603 | 168.75% |
| SQQQ240503C00021000 | 4/23/2024 1:51 PM | 21 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 28 | 181.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240503P00005000 | 4/26/2024 6:05 PM | 5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 300 | 1 | 262.50% |
| SQQQ240503P00005500 | 4/10/2024 3:13 PM | 5.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 3 | 225.00% |
| SQQQ240503P00007000 | 4/26/2024 1:30 PM | 7 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2 | 162.50% |
| SQQQ240503P00007500 | 4/12/2024 2:51 PM | 7.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 137.50% |
| SQQQ240503P00008000 | 4/10/2024 1:30 PM | 8 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 42 | 118.75% |
| SQQQ240503P00008500 | 4/17/2024 4:24 PM | 8.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 19 | 100.00% |
| SQQQ240503P00009000 | 4/26/2024 4:55 PM | 9 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 328 | 84.38% |
| SQQQ240503P00009500 | 4/26/2024 7:48 PM | 9.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 19 | 488 | 68.75% |
| SQQQ240503P00010000 | 4/26/2024 7:58 PM | 10 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,525 | 1,496 | 60.94% |
| SQQQ240503P00010500 | 4/26/2024 7:59 PM | 10.5 | 0.05 | 0.05 | 0.06 | 0.02 | 66.67% | 2,041 | 1,796 | 59.38% |
| SQQQ240503P00011000 | 4/26/2024 7:59 PM | 11 | 0.17 | 0.16 | 0.17 | 0.07 | 70.00% | 8,068 | 5,489 | 58.98% |
| SQQQ240503P00011500 | 4/26/2024 7:59 PM | 11.5 | 0.39 | 0.39 | 0.41 | 0.15 | 62.50% | 6,615 | 3,093 | 62.11% |
| SQQQ240503P00012000 | 4/26/2024 7:59 PM | 12 | 0.76 | 0.73 | 0.75 | 0.29 | 61.70% | 3,591 | 4,619 | 65.23% |
| SQQQ240503P00012500 | 4/26/2024 7:39 PM | 12.5 | 1.18 | 1.14 | 1.17 | 0.40 | 51.28% | 574 | 1,814 | 68.75% |
| SQQQ240503P00013000 | 4/26/2024 7:36 PM | 13 | 1.70 | 1.45 | 1.85 | 0.56 | 49.12% | 144 | 804 | 85.94% |
| SQQQ240503P00013500 | 4/26/2024 7:59 PM | 13.5 | 2.09 | 1.90 | 2.19 | 0.44 | 26.67% | 180 | 510 | 115.63% |
| SQQQ240503P00014000 | 4/26/2024 1:35 PM | 14 | 2.33 | 2.36 | 2.96 | 0.65 | 38.69% | 2 | 86 | 121.88% |
| SQQQ240503P00014500 | 4/26/2024 6:38 PM | 14.5 | 3.05 | 2.81 | 3.75 | 1.10 | 56.41% | 2 | 2 | 174.22% |
| SQQQ240503P00015000 | 4/26/2024 1:44 PM | 15 | 3.30 | 2.87 | 4.15 | 0.06 | 1.85% | 1 | 32 | 275.39% |
| SQQQ240503P00015500 | 4/26/2024 6:20 PM | 15.5 | 4.08 | 4.00 | 4.90 | 0.83 | 25.54% | 51 | 8 | 248.44% |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%