Log in
NYSEARCA:SQQQ

ProShares UltraPro Short QQQ Options Chain and Prices

$24.37
+0.31 (+1.29 %)
(As of 09/29/2020 12:00 AM ET)
Add
Today's Range
$23.91
Now: $24.37
$24.52
50-Day Range
$5.28
MA: $21.60
$28.00
52-Week Range
$19.55
Now: $24.37
$181.60
Volume51.16 million shs
Average Volume24.27 million shs
Market Capitalization$1.57 billion
P/E RatioN/A
Dividend Yield1.49%
BetaN/A

Options Chain

ProShares UltraPro Short QQQ (NYSEARCA:SQQQ) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/2/2020$43.00$0.015Call00075
(+0)
2.51223
(+0.2153)
0.0086730
10/2/2020$42.00$0.015Call000155
(+0)
2.42297
(+0.279273)
0.008940
10/2/2020$41.00$0.010Call00020
(+0)
2.2267
(+0.162533)
0.0066430
10/2/2020$40.00$0.015Call000255
(+38)
2.23631
(+0.254006)
0.0095720
10/2/2020$39.00$0.015Call844373
(+0)
2.13844
(+0.115594)
0.0099453
10/2/2020$38.00$0.015Call000174
(+0)
2.03727
(+0.106025)
0.0103660
10/2/2020$37.00$0.015Call00075
(+3)
1.93252
(+0.096162)
0.0108460
10/2/2020$36.00$0.015Call220222
(+15)
1.84648
(+0.125005)
0.012322
10/2/2020$35.00$0.005Call208111750
(+111)
1.5079
(-0.219147)
0.0049466
10/2/2020$34.00$0.020Call50069
(-4)
1.65586
(+0.173007)
0.0160495
10/2/2020$33.00$0.030Call1040526
(+84)
1.63284
(+0.21442)
0.02424
10/2/2020$32.00$0.030Call12223451116
(+26)
1.48546
(+0.006579)
0.02527916
10/2/2020$31.00$0.040Call572729551
(-6)
1.40652
(+0.018465)
0.03412713
10/2/2020$30.50$0.050Call623019375
(+3)
1.38284
(+0.046373)
0.0420845
10/2/2020$30.00$0.060Call1,01025865810825
(+3628)
1.34694
(+0.016805)
0.050401149
10/2/2020$29.50$0.070Call682224416
(+16)
1.3007
(+0.005194)
0.05925722
10/2/2020$29.00$0.085Call6903501921873
(+612)
1.26201
(+0.022656)
0.07172596
10/2/2020$28.50$0.095Call824463275870
(+65)
1.19605
(-0.004156)
0.08234298
10/2/2020$28.00$0.130Call1,2891965873306
(+284)
1.18571
(+0.005103)
0.107877194
10/2/2020$27.50$0.180Call670153762192
(+288)
1.18192
(+0.028605)
0.14139774
10/2/2020$27.00$0.225Call1,8474151,1744209
(+272)
1.1413
(+0.016354)
0.173944327
10/2/2020$26.50$0.310Call4531831351940
(+370)
1.14067
(+0.055512)
0.224071119
10/2/2020$26.00$0.415Call2,3703969573442
(+1464)
1.13334
(+0.05144)
0.281394393
10/2/2020$25.50$0.535Call1,1377043021412
(+589)
1.10954
(+0.06997)
0.344483175
10/2/2020$25.00$0.690Call4,2431,8371,8763389
(+1527)
1.08996
(+0.055347)
0.417287894
10/2/2020$24.50$0.865Call5,6062,3352,4581613
(+1317)
1.05102
(+0.029714)
0.4967491,007
10/2/2020$24.00$1.100Call3,9641,8741,5702543
(+1683)
1.03262
(+0.041069)
0.583273813
10/2/2020$23.50$1.365Call27892100309
(+82)
0.99493
(+0.033997)
0.67298383
10/2/2020$23.00$1.675Call310140114883
(+266)
0.949373
(+0.001989)
0.76279299
10/2/2020$22.50$2.040Call1011732176
(+6)
0.907965
(-0.048191)
0.84401635
10/2/2020$22.00$2.475Call773331335782
(+450)
0.926108
(-0.047559)
0.89627160
10/2/2020$21.50$2.955Call775521121
(+25)
1.01802
(+0.030672)
0.91981428
10/2/2020$21.00$3.375Call1324161217
(+32)
0.70595
(-0.37051)
0.99080123
10/2/2020$20.00$4.350Call465222152247
(+17)
63
10/2/2020$19.00$5.350Call2812769
(+2)
13
10/2/2020$18.00$6.350Call48222635
(+0)
25
10/2/2020$17.50$6.875Call00029
(+1)
1.4441
(-0.318674)
0.9952690
10/2/2020$17.00$7.375Call0005
(+0)
1.55823
(-0.463761)
0.9956030
10/2/2020$16.50$7.875Call4525205
(+0)
1.675580.99589526
10/2/2020$16.00$8.325Call00030
(+19)
0
10/2/2020$15.50$8.850Call21115
(+0)
2
10/2/2020$15.00$9.350Call0008
(-3)
0
10/2/2020$14.00$10.325Call5056
(+0)
2
10/2/2020$13.00$11.375Call6000
(+0)
2.718990.9962361
10/2/2020$43.00$18.600Put00023
(+6)
0
10/2/2020$42.00$17.700Put0007
(+0)
2.99688-0.9703390
10/2/2020$41.00$16.625Put0003
(+0)
0
10/2/2020$40.00$15.625Put00020
(+16)
0
10/2/2020$39.00$14.600Put00054
(+0)
0
10/2/2020$38.00$13.650Put00054
(+1)
2.13983-0.9872860
10/2/2020$37.00$12.650Put00052
(+0)
2.02499
(+0.078117)
-0.9870440
10/2/2020$36.00$11.650Put34340141
(+5)
1.94383-0.98557425
10/2/2020$35.00$10.675Put00064
(+2)
2.00823-0.97230
10/2/2020$34.00$9.675Put00034
(+8)
1.88399-0.9703390
10/2/2020$33.00$8.675Put00026
(-8)
1.74963-0.9684750
10/2/2020$32.00$7.675Put532179
(+0)
1.60465-0.9666823
10/2/2020$31.00$6.675Put330164
(-5)
1.46026-0.9635633
10/2/2020$30.50$6.175Put40428
(-1)
1.37372
(+0.175879)
-0.9620174
10/2/2020$30.00$5.725Put440446
(+10)
1.48635
(+0.561)
-0.9319653
10/2/2020$29.50$5.225Put00034
(+0)
1.40513
(+0.339997)
-0.9276770
10/2/2020$29.00$4.725Put74359
(+4)
1.31433
(+0.328394)
-0.9237724
10/2/2020$28.50$4.250Put110381
(-8)
1.26588
(+0.269589)
-0.9056591
10/2/2020$28.00$3.775Put24122193
(-1)
1.21951
(+0.113574)
-0.88547216
10/2/2020$27.50$3.325Put1481161
(+3)
1.22547
(+0.216634)
-0.8531838
10/2/2020$27.00$2.885Put522103216429
(-46)
1.18826
(+0.173894)
-0.8152944
10/2/2020$26.50$2.455Put281310363
(-78)
1.16456
(+0.169263)
-0.7720217
10/2/2020$26.00$2.045Put602812481
(+11)
1.12905
(+0.125622)
-0.71997820
10/2/2020$25.50$1.680Put49227333
(-44)
1.12564
(+0.166848)
-0.65312529
10/2/2020$25.00$1.325Put1806493699
(+36)
1.09056
(+0.138606)
-0.58282851
10/2/2020$24.50$1.015Put4222531161755
(+1174)
1.07446
(+0.145577)
-0.502174118
10/2/2020$24.00$0.745Put1,5498044681118
(+534)
1.04277
(+0.137833)
-0.417276335
10/2/2020$23.50$0.510Put297111143492
(+196)
1.01878
(+0.139946)
-0.328879115
10/2/2020$23.00$0.330Put610240125462
(+237)
0.984685
(+0.13327)
-0.24333120
10/2/2020$22.50$0.205Put16821681004
(+206)
0.966393
(+0.103753)
-0.16983455
10/2/2020$22.00$0.120Put963747481
(+175)
0.967395
(+0.146477)
-0.11138650
10/2/2020$21.50$0.065Put41421197
(-1)
0.960428
(+0.136478)
-0.06610218
10/2/2020$21.00$0.040Put34129261
(+27)
0.984012
(+0.14783)
-0.04258910
10/2/2020$20.00$0.020Put233106122766
(+82)
1.1174
(+0.211152)
-0.02158533
10/2/2020$19.00$0.005Put110267
(+2)
1.1174
(+0.198652)
-0.0054021
10/2/2020$18.00$0.005Put000137
(+41)
1.32922
(+0.113511)
-0.004190
10/2/2020$17.50$0.015Put000167
(+0)
1.68544
(+0.452183)
-0.0109130
10/2/2020$17.00$0.005Put000203
(+0)
1.56911
(+0.22235)
-0.0037450
10/2/2020$16.50$0.015Put0006
(+0)
1.95237
(+0.308193)
-0.0093690
10/2/2020$16.00$0.005Put00031
(+0)
1.84327
(+0.307189)
-0.0038510
10/2/2020$15.50$0.015Put0000
(+0)
2.22804
(+0.355869)
-0.0084130
10/2/2020$15.00$0.005Put000116
(+0)
2.06883
(+0.328472)
-0.0028940
10/2/2020$14.00$0.015Put0000
(+0)
2.6391
(+0.659477)
-0.0067220
10/2/2020$13.00$0.015Put0000
(+0)
2.9887-0.0063920
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/30/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.