Options
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
SQQQ241220C00001000
|
Nov 06, 2024 11:49
|
1
|
5.80
|
0
|
0
|
0
|
0
|
1
|
6
|
0.00
|
|
SQQQ241220C00002000
|
Nov 06, 2024 9:30
|
2
|
4.90
|
0
|
0
|
0
|
0
|
1
|
1
|
0.00
|
|
SQQQ241220C00003000
|
Nov 06, 2024 9:59
|
3
|
3.95
|
0
|
0
|
0
|
0
|
30
|
147
|
0.00
|
|
SQQQ241220C00004000
|
Nov 01, 2024 10:08
|
4
|
3.45
|
0
|
0
|
0
|
0
|
100
|
237
|
0.00
|
|
SQQQ241220C00005000
|
Nov 06, 2024 15:09
|
5
|
1.72
|
0
|
0
|
0
|
0
|
188
|
724
|
0.00
|
|
SQQQ241220C00006000
|
Nov 06, 2024 12:23
|
6
|
0.86
|
0
|
0
|
0
|
0
|
5.79K
|
0
|
0.00
|
|
SQQQ241220C00007000
|
Nov 06, 2024 15:56
|
7
|
0.41
|
0
|
0
|
0
|
0
|
9.29K
|
0
|
0.00
|
|
SQQQ241220C00008000
|
Nov 06, 2024 15:45
|
8
|
0.21
|
0
|
0
|
0
|
0
|
7.62K
|
0
|
0.00
|
|
SQQQ241220C00009000
|
Nov 06, 2024 14:03
|
9
|
0.13
|
0
|
0
|
0
|
0
|
3.34K
|
0
|
0.00
|
|
SQQQ241220C00010000
|
Nov 06, 2024 14:45
|
10
|
0.09
|
0
|
0
|
0
|
0
|
4.01K
|
0
|
0.00
|
|
SQQQ241220C00011000
|
Nov 06, 2024 14:15
|
11
|
0.08
|
0
|
0
|
0
|
0
|
2.44K
|
0
|
0.00
|
|
SQQQ241220C00012000
|
Nov 06, 2024 13:00
|
12
|
0.06
|
0
|
0
|
0
|
0
|
1.85K
|
0
|
0.00
|
|
SQQQ241220C00013000
|
Nov 06, 2024 15:24
|
13
|
0.04
|
0
|
0
|
0
|
0
|
421
|
4.24K
|
0.00
|
|
SQQQ241220C00014000
|
Nov 06, 2024 15:35
|
14
|
0.05
|
0
|
0
|
0
|
0
|
395
|
0
|
0.00
|
|
SQQQ241220C00015000
|
Nov 06, 2024 13:48
|
15
|
0.04
|
0
|
0
|
0
|
0
|
181
|
0
|
0.00
|
|
SQQQ241220C00016000
|
Nov 06, 2024 9:30
|
16
|
0.04
|
0
|
0
|
0
|
0
|
282
|
0
|
0.00
|
|
SQQQ241220C00017000
|
Nov 06, 2024 9:36
|
17
|
0.02
|
0
|
0
|
0
|
0
|
40
|
1.58K
|
0.00
|
|
SQQQ241220C00018000
|
Nov 06, 2024 12:05
|
18
|
0.03
|
0
|
0
|
0
|
0
|
13
|
1.83K
|
0.00
|
|
SQQQ241220C00019000
|
Nov 06, 2024 12:45
|
19
|
0.02
|
0
|
0
|
0
|
0
|
9
|
1.77K
|
0.00
|
|
SQQQ241220C00020000
|
Nov 06, 2024 14:01
|
20
|
0.02
|
0
|
0
|
0
|
0
|
142
|
6.69K
|
0.00
|
|
SQQQ241220C00021000
|
Nov 06, 2024 15:57
|
21
|
0.02
|
0
|
0
|
0
|
0
|
11
|
1.46K
|
0.00
|
|
SQQQ241220C00022000
|
Nov 06, 2024 15:25
|
22
|
0.02
|
0
|
0
|
0
|
0
|
3
|
533
|
0.00
|
|
SQQQ241220C00023000
|
Nov 06, 2024 12:18
|
23
|
0.01
|
0
|
0
|
0
|
0
|
1
|
252
|
0.00
|
|
SQQQ241220C00024000
|
Oct 29, 2024 9:35
|
24
|
0.04
|
0
|
0
|
0
|
0
|
1
|
253
|
0.00
|
|
SQQQ241220C00025000
|
Dec 19, 2024 11:23
|
25
|
5.60
|
4.10
|
7.95
|
-0.30
|
-5.08
|
8
|
126
|
4.95
|
|
SQQQ241220C00026000
|
Dec 19, 2024 12:19
|
26
|
5
|
3.30
|
5.30
|
0.80
|
19.05
|
27
|
334
|
1.34
|
|
SQQQ241220C00027000
|
Dec 19, 2024 11:15
|
27
|
4
|
3.70
|
4.35
|
0.10
|
2.56
|
64
|
433
|
1.33
|
|
SQQQ241220C00027500
|
Dec 19, 2024 11:53
|
27.50
|
3.35
|
3.50
|
3.80
|
0.23
|
7.37
|
136
|
848
|
0.99
|
|
SQQQ241220C00028000
|
Dec 19, 2024 12:30
|
28
|
3.15
|
2.98
|
3.25
|
0.15
|
5.00
|
394
|
3.94K
|
0.00
|
|
SQQQ241220C00028500
|
Dec 19, 2024 12:32
|
28.50
|
2.80
|
2.73
|
2.83
|
0.34
|
13.82
|
596
|
2.43K
|
0.66
|
|
SQQQ241220C00029000
|
Dec 19, 2024 12:28
|
29
|
2.25
|
2.24
|
2.29
|
-0.07
|
-3.02
|
1.71K
|
5.14K
|
0.60
|
|
SQQQ241220C00029500
|
Dec 19, 2024 12:33
|
29.50
|
1.80
|
1.82
|
1.86
|
0.04
|
2.19
|
1.32K
|
2.56K
|
0.64
|
|
SQQQ241220C00030000
|
Dec 19, 2024 12:32
|
30
|
1.44
|
1.37
|
1.42
|
-0.09
|
-5.88
|
5.23K
|
11.37K
|
0.60
|
|
SQQQ241220C00030500
|
Dec 19, 2024 12:34
|
30.50
|
1.04
|
1.04
|
1.05
|
-0.09
|
-8.04
|
5.51K
|
2.66K
|
0.64
|
|
SQQQ241220C00031000
|
Dec 19, 2024 12:34
|
31
|
0.74
|
0.73
|
0.77
|
-0.25
|
-25.25
|
6.66K
|
4.02K
|
0.66
|
|
SQQQ241220C00031500
|
Dec 19, 2024 12:33
|
31.50
|
0.55
|
0.52
|
0.55
|
-0.20
|
-26.67
|
2.10K
|
2.23K
|
0.70
|
|
SQQQ241220C00032000
|
Dec 19, 2024 12:34
|
32
|
0.40
|
0.35
|
0.38
|
-0.19
|
-32.20
|
3.07K
|
4.21K
|
0.72
|
|
SQQQ241220C00032500
|
Dec 19, 2024 12:32
|
32.50
|
0.30
|
0.28
|
0.30
|
-0.15
|
-33.33
|
992
|
1.66K
|
0.80
|
|
SQQQ241220C00033000
|
Dec 19, 2024 12:33
|
33
|
0.20
|
0.19
|
0.22
|
-0.10
|
-33.33
|
1.29K
|
2.01K
|
0.83
|
|
SQQQ241220C00033500
|
Dec 19, 2024 12:29
|
33.50
|
0.15
|
0.15
|
0.17
|
-0.10
|
-40.00
|
923
|
1.09K
|
0.89
|
|
SQQQ241220C00034000
|
Dec 19, 2024 12:33
|
34
|
0.14
|
0.12
|
0.13
|
-0.09
|
-39.13
|
142
|
1.04K
|
0.94
|
|
SQQQ241220C00034500
|
Dec 19, 2024 11:59
|
34.50
|
0.05
|
0.09
|
0.12
|
-0.15
|
-75
|
86
|
489
|
1.00
|
|
SQQQ241220C00035000
|
Dec 19, 2024 12:32
|
35
|
0.09
|
0.08
|
0.09
|
-0.06
|
-40
|
2.06K
|
5.85K
|
1.05
|
|
SQQQ241220C00035500
|
Dec 19, 2024 12:22
|
35.50
|
0.05
|
0.07
|
0.08
|
-0.08
|
-61.54
|
123
|
280
|
1.12
|
|
SQQQ241220C00036000
|
Dec 19, 2024 12:32
|
36
|
0.06
|
0.05
|
0.08
|
-0.06
|
-50
|
247
|
1.37K
|
1.18
|
|
SQQQ241220C00036500
|
Dec 19, 2024 12:31
|
36.50
|
0.05
|
0.05
|
0.07
|
-0.10
|
-66.67
|
23
|
96
|
1.25
|
|
SQQQ241220C00037000
|
Dec 19, 2024 12:31
|
37
|
0.05
|
0.04
|
0.06
|
-0.03
|
-50
|
212
|
844
|
1.29
|
|
SQQQ241220C00038000
|
Dec 19, 2024 9:53
|
38
|
0.02
|
0.03
|
0.06
|
-0.04
|
-66.67
|
20
|
752
|
1.42
|
|
SQQQ241220C00039000
|
Dec 19, 2024 11:04
|
39
|
0.03
|
0.03
|
0.06
|
-0.04
|
-57.14
|
224
|
450
|
1.58
|
|
SQQQ241220C00040000
|
Dec 19, 2024 12:32
|
40
|
0.03
|
0.02
|
0.03
|
-0.03
|
-50
|
65
|
1.78K
|
1.56
|
|
SQQQ241220C00041000
|
Dec 19, 2024 9:32
|
41
|
0.02
|
0.02
|
0.04
|
-0.05
|
-71.43
|
30
|
258
|
1.75
|
|
SQQQ241220C00042000
|
Dec 19, 2024 10:37
|
42
|
0.02
|
0.02
|
0.05
|
0.01
|
100
|
11
|
383
|
1.92
|
|
SQQQ241220C00043000
|
Dec 19, 2024 10:29
|
43
|
0.02
|
0.02
|
0.04
|
-0.03
|
-60
|
6
|
262
|
1.99
|
|
SQQQ241220C00044000
|
Dec 19, 2024 10:36
|
44
|
0.02
|
0.01
|
0.03
|
0
|
0
|
12
|
354
|
2.00
|
|
SQQQ241220C00045000
|
Dec 19, 2024 10:08
|
45
|
0.01
|
0.01
|
0.03
|
0
|
0
|
1
|
404
|
2.13
|
|
SQQQ241220C00046000
|
Dec 18, 2024 15:57
|
46
|
0.04
|
0.01
|
0.03
|
0
|
0
|
40
|
310
|
2.22
|
|
SQQQ241220C00047000
|
Dec 18, 2024 15:57
|
47
|
0.01
|
0.01
|
0.02
|
-0.03
|
-75
|
3
|
256
|
2.25
|
|
SQQQ241220C00048000
|
Dec 19, 2024 12:17
|
48
|
0.01
|
0.01
|
0.03
|
-0.03
|
-75
|
143
|
791
|
2.44
|
|
SQQQ241220C00050000
|
Dec 19, 2024 9:54
|
50
|
0.01
|
0.01
|
0.03
|
-0.03
|
-75
|
2
|
686
|
2.63
|
|