Options
|
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
|
SQQQ241220P00001000
|
Sep 23, 2024 9:30
|
1
|
0.01
|
0
|
0
|
0
|
0
|
0
|
21
|
0.50
|
|
|
SQQQ241220P00002000
|
Sep 23, 2024 9:30
|
2
|
0.01
|
0
|
0
|
0
|
0
|
0
|
1
|
0.50
|
|
|
SQQQ241220P00003000
|
Sep 23, 2024 9:30
|
3
|
0.01
|
0
|
0
|
0
|
0
|
1
|
2
|
0.50
|
|
|
SQQQ241220P00004000
|
Nov 04, 2024 9:56
|
4
|
0.01
|
0
|
0
|
0
|
0
|
10
|
39
|
0.50
|
|
|
SQQQ241220P00005000
|
Nov 06, 2024 14:19
|
5
|
0.02
|
0
|
0
|
0
|
0
|
75
|
6.42K
|
0.50
|
|
|
SQQQ241220P00006000
|
Nov 06, 2024 15:58
|
6
|
0.18
|
0
|
0
|
0
|
0
|
1.08K
|
4.56K
|
0.50
|
|
|
SQQQ241220P00007000
|
Nov 06, 2024 15:53
|
7
|
0.71
|
0
|
0
|
0
|
0
|
1.30K
|
9.40K
|
0.50
|
|
|
SQQQ241220P00008000
|
Nov 06, 2024 15:21
|
8
|
1.55
|
0
|
0
|
0
|
0
|
258
|
5.30K
|
0.50
|
|
|
SQQQ241220P00009000
|
Nov 06, 2024 14:59
|
9
|
2.43
|
0
|
0
|
0
|
0
|
202
|
3K
|
0.50
|
|
|
SQQQ241220P00010000
|
Nov 06, 2024 14:57
|
10
|
3.40
|
0
|
0
|
0
|
0
|
1
|
1.85K
|
0.50
|
|
|
SQQQ241220P00011000
|
Nov 06, 2024 15:14
|
11
|
4.40
|
0
|
0
|
0
|
0
|
4
|
878
|
0.50
|
|
|
SQQQ241220P00012000
|
Oct 31, 2024 14:43
|
12
|
4.55
|
0
|
0
|
0
|
0
|
8
|
623
|
0.50
|
|
|
SQQQ241220P00013000
|
Nov 06, 2024 14:07
|
13
|
6.50
|
0
|
0
|
0
|
0
|
4
|
129
|
0.50
|
|
|
SQQQ241220P00014000
|
Oct 31, 2024 15:31
|
14
|
6.40
|
0
|
0
|
0
|
0
|
13
|
46
|
0.50
|
|
|
SQQQ241220P00015000
|
Oct 25, 2024 11:10
|
15
|
8
|
0
|
0
|
0
|
0
|
14
|
113
|
0.50
|
|
|
SQQQ241220P00016000
|
Jun 17, 2024 15:58
|
16
|
8.60
|
6
|
10.25
|
0
|
0
|
1
|
15
|
34.50
|
|
|
SQQQ241220P00017000
|
Aug 05, 2024 9:45
|
17
|
7.90
|
0
|
0
|
0
|
0
|
4
|
15
|
0.50
|
|
|
SQQQ241220P00018000
|
Oct 21, 2024 11:09
|
18
|
10.85
|
0
|
0
|
0
|
0
|
10
|
0
|
0.50
|
|
|
SQQQ241220P00019000
|
Aug 05, 2024 9:45
|
19
|
9.73
|
0
|
0
|
0
|
0
|
1
|
35
|
0.50
|
|
|
SQQQ241220P00020000
|
Oct 21, 2024 11:12
|
20
|
12.77
|
0
|
0
|
0
|
0
|
1
|
78
|
1.00
|
|
|
SQQQ241220P00021000
|
Sep 30, 2024 10:54
|
21
|
13.50
|
0
|
0
|
0
|
0
|
5
|
0
|
0.50
|
|
|
SQQQ241220P00022000
|
Dec 12, 2024 10:59
|
22
|
0.01
|
12.50
|
0.09
|
0
|
0
|
3
|
1
|
19.24
|
|
|
SQQQ241220P00023000
|
Dec 09, 2024 15:23
|
23
|
0.01
|
14.15
|
0.09
|
0
|
0
|
1
|
1
|
19.77
|
|
|
SQQQ241220P00024000
|
Dec 17, 2024 14:36
|
24
|
0.01
|
0
|
0.01
|
0
|
0
|
1
|
141
|
1.88
|
|
|
SQQQ241220P00025000
|
Dec 19, 2024 14:54
|
25
|
0.01
|
0
|
0.01
|
0
|
0
|
39
|
583
|
1.63
|
|
|
SQQQ241220P00026000
|
Dec 20, 2024 14:22
|
26
|
0.01
|
0
|
0.01
|
0
|
0
|
2
|
1.64K
|
1.31
|
|
|
SQQQ241220P00027000
|
Dec 20, 2024 9:36
|
27
|
0.01
|
0
|
0.01
|
0
|
0
|
16
|
3.27K
|
1.06
|
|
|
SQQQ241220P00027500
|
Dec 20, 2024 15:55
|
27.50
|
0.01
|
0
|
0.01
|
0
|
0
|
29
|
2.84K
|
0.94
|
|
|
SQQQ241220P00028000
|
Dec 20, 2024 15:26
|
28
|
0.01
|
0
|
0.01
|
-0.01
|
-50
|
165
|
2.81K
|
0.78
|
|
|
SQQQ241220P00028500
|
Dec 20, 2024 12:29
|
28.50
|
0.02
|
0
|
0.01
|
0
|
0
|
153
|
817
|
0.66
|
|
|
SQQQ241220P00029000
|
Dec 20, 2024 15:31
|
29
|
0.01
|
0
|
0.01
|
-0.03
|
-75
|
496
|
1.53K
|
0.53
|
|
|
SQQQ241220P00029500
|
Dec 20, 2024 15:29
|
29.50
|
0.01
|
0
|
0.01
|
-0.06
|
-85.71
|
1.35K
|
721
|
0.44
|
|
|
SQQQ241220P00030000
|
Dec 20, 2024 15:58
|
30
|
0.01
|
0
|
0.01
|
-0.10
|
-90.91
|
6.30K
|
2.90K
|
0.29
|
|
|
SQQQ241220P00030500
|
Dec 20, 2024 15:49
|
30.50
|
0.15
|
0
|
0.14
|
-0.07
|
-31.82
|
1.98K
|
1.29K
|
0.38
|
|
|
SQQQ241220P00031000
|
Dec 20, 2024 15:56
|
31
|
0.19
|
0.10
|
0.45
|
-0.17
|
-47.22
|
2.94K
|
1.35K
|
0.48
|
|
|
SQQQ241220P00031500
|
Dec 20, 2024 15:56
|
31.50
|
0.70
|
0.61
|
0.91
|
0.15
|
27.27
|
619
|
766
|
0.67
|
|
|
SQQQ241220P00032000
|
Dec 20, 2024 15:21
|
32
|
1.77
|
1.12
|
1.40
|
0.90
|
103.45
|
2.87K
|
1.10K
|
0.87
|
|
|
SQQQ241220P00032500
|
Dec 20, 2024 12:32
|
32.50
|
1.77
|
1.62
|
1.89
|
0.46
|
35.11
|
196
|
479
|
0.50
|
|
|
SQQQ241220P00033000
|
Dec 20, 2024 13:57
|
33
|
2.89
|
2.12
|
2.39
|
0.92
|
46.70
|
75
|
945
|
0.63
|
|
|
SQQQ241220P00033500
|
Dec 20, 2024 10:53
|
33.50
|
2.67
|
2.62
|
2.89
|
0.28
|
11.72
|
127
|
664
|
0.72
|
|
|
SQQQ241220P00034000
|
Dec 20, 2024 15:55
|
34
|
3.26
|
3.10
|
3.40
|
0.21
|
6.89
|
34
|
760
|
0.50
|
|
|
SQQQ241220P00034500
|
Dec 20, 2024 10:05
|
34.50
|
4.15
|
3.60
|
3.90
|
-2.95
|
-41.55
|
11
|
111
|
0.50
|
|
|
SQQQ241220P00035000
|
Dec 20, 2024 15:35
|
35
|
4.30
|
4.10
|
4.40
|
-0.20
|
-4.44
|
24
|
493
|
0.50
|
|
|
SQQQ241220P00035500
|
Dec 20, 2024 12:45
|
35.50
|
5.20
|
4.60
|
4.90
|
-0.01
|
-0.19
|
16
|
23
|
0.50
|
|
|
SQQQ241220P00036000
|
Dec 18, 2024 15:40
|
36
|
4.95
|
5.10
|
5.40
|
0
|
0
|
2
|
119
|
0.50
|
|
|
SQQQ241220P00036500
|
Dec 10, 2024 15:57
|
36.50
|
6.54
|
5.60
|
5.90
|
0
|
0
|
2
|
5
|
0.50
|
|
|
SQQQ241220P00037000
|
Dec 19, 2024 9:55
|
37
|
6.43
|
6.10
|
6.40
|
0
|
0
|
1
|
121
|
0.50
|
|
|
SQQQ241220P00038000
|
Dec 19, 2024 14:14
|
38
|
7.13
|
7.10
|
7.40
|
0
|
0
|
6
|
52
|
0.50
|
|
|
SQQQ241220P00039000
|
Dec 11, 2024 14:08
|
39
|
8.15
|
8.10
|
8.40
|
-1.82
|
-18.25
|
1
|
26
|
1.00
|
|
|
SQQQ241220P00040000
|
Nov 20, 2024 13:06
|
40
|
6.45
|
9.10
|
9.40
|
0
|
0
|
1
|
3
|
1.00
|
|
|
SQQQ241220P00042000
|
Nov 25, 2024 9:36
|
42
|
9.30
|
11.10
|
11.40
|
0
|
0
|
2
|
0
|
1.00
|
|
|
SQQQ241220P00044000
|
Nov 21, 2024 9:37
|
44
|
11.85
|
13.10
|
13.40
|
1.65
|
16.18
|
12
|
0
|
1.00
|
|
