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 15:57
|
6
|
0.86
|
0
|
0
|
0
|
0
|
5.79K
|
5.45K
|
0.00
|
|
|
SQQQ241220C00007000
|
Nov 06, 2024 15:59
|
7
|
0.41
|
0
|
0
|
0
|
0
|
9.29K
|
31.19K
|
0.00
|
|
|
SQQQ241220C00008000
|
Nov 06, 2024 15:56
|
8
|
0.21
|
0
|
0
|
0
|
0
|
7.62K
|
36.36K
|
0.00
|
|
|
SQQQ241220C00009000
|
Nov 06, 2024 15:57
|
9
|
0.13
|
0
|
0
|
0
|
0
|
3.34K
|
21.08K
|
0.00
|
|
|
SQQQ241220C00010000
|
Nov 06, 2024 15:33
|
10
|
0.09
|
0
|
0
|
0
|
0
|
4.01K
|
30.03K
|
0.00
|
|
|
SQQQ241220C00011000
|
Nov 06, 2024 15:21
|
11
|
0.08
|
0
|
0
|
0
|
0
|
2.44K
|
11.66K
|
0.00
|
|
|
SQQQ241220C00012000
|
Nov 06, 2024 15:21
|
12
|
0.06
|
0
|
0
|
0
|
0
|
1.85K
|
19.86K
|
0.00
|
|
|
SQQQ241220C00013000
|
Nov 06, 2024 15:24
|
13
|
0.04
|
0
|
0
|
0
|
0
|
421
|
4.24K
|
0.00
|
|
|
SQQQ241220C00014000
|
Nov 06, 2024 15:53
|
14
|
0.05
|
0
|
0
|
0
|
0
|
395
|
21.27K
|
0.00
|
|
|
SQQQ241220C00015000
|
Nov 06, 2024 13:48
|
15
|
0.04
|
0
|
0
|
0
|
0
|
181
|
5.54K
|
0.00
|
|
|
SQQQ241220C00016000
|
Nov 06, 2024 15:52
|
16
|
0.04
|
0
|
0
|
0
|
0
|
282
|
2.16K
|
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 20, 2024 10:00
|
25
|
5.30
|
5.60
|
5.90
|
-0.30
|
-5.36
|
3
|
124
|
0.50
|
|
|
SQQQ241220C00026000
|
Dec 20, 2024 14:21
|
26
|
4.20
|
4.60
|
4.90
|
-1.40
|
-25.00
|
23
|
321
|
0.50
|
|
|
SQQQ241220C00027000
|
Dec 20, 2024 15:58
|
27
|
3.80
|
3.60
|
3.90
|
-0.70
|
-15.56
|
544
|
348
|
0.50
|
|
|
SQQQ241220C00027500
|
Dec 20, 2024 15:51
|
27.50
|
3.18
|
3.20
|
3.40
|
-0.48
|
-13.11
|
62
|
687
|
1.35
|
|
|
SQQQ241220C00028000
|
Dec 20, 2024 15:59
|
28
|
2.72
|
2.61
|
2.88
|
-0.75
|
-21.61
|
838
|
3.64K
|
1.50
|
|
|
SQQQ241220C00028500
|
Dec 20, 2024 15:59
|
28.50
|
2.21
|
2.11
|
2.38
|
-0.68
|
-23.53
|
378
|
2.32K
|
1.29
|
|
|
SQQQ241220C00029000
|
Dec 20, 2024 15:47
|
29
|
1.40
|
1.61
|
1.85
|
-1.16
|
-45.31
|
1.39K
|
4.58K
|
0.99
|
|
|
SQQQ241220C00029500
|
Dec 20, 2024 15:53
|
29.50
|
1.34
|
1.21
|
1.38
|
-0.51
|
-27.57
|
4.50K
|
2.36K
|
0.62
|
|
|
SQQQ241220C00030000
|
Dec 20, 2024 15:59
|
30
|
0.76
|
0.65
|
0.88
|
-0.89
|
-53.94
|
10.69K
|
5.02K
|
0.63
|
|
|
SQQQ241220C00030500
|
Dec 20, 2024 15:58
|
30.50
|
0.21
|
0.09
|
0.30
|
-1.04
|
-83.20
|
9.07K
|
2.69K
|
0.22
|
|
|
SQQQ241220C00031000
|
Dec 20, 2024 15:59
|
31
|
0.03
|
0.01
|
0.05
|
-0.87
|
-96.67
|
21.22K
|
5.03K
|
0.22
|
|
|
SQQQ241220C00031500
|
Dec 20, 2024 15:56
|
31.50
|
0.01
|
0
|
0.01
|
-0.63
|
-98.44
|
7.02K
|
2.43K
|
0.28
|
|
|
SQQQ241220C00032000
|
Dec 20, 2024 15:58
|
32
|
0.01
|
0
|
0.01
|
-0.44
|
-97.78
|
7.74K
|
6.74K
|
0.42
|
|
|
SQQQ241220C00032500
|
Dec 20, 2024 15:56
|
32.50
|
0.01
|
0
|
0.01
|
-0.29
|
-96.67
|
3.57K
|
2.83K
|
0.50
|
|
|
SQQQ241220C00033000
|
Dec 20, 2024 15:53
|
33
|
0.01
|
0
|
0.01
|
-0.20
|
-95.24
|
2.45K
|
2.39K
|
0.63
|
|
|
SQQQ241220C00033500
|
Dec 20, 2024 14:58
|
33.50
|
0.01
|
0
|
0.01
|
-0.13
|
-92.86
|
528
|
1.43K
|
0.72
|
|
|
SQQQ241220C00034000
|
Dec 20, 2024 14:05
|
34
|
0.01
|
0
|
0.01
|
-0.08
|
-88.89
|
583
|
1.09K
|
0.81
|
|
|
SQQQ241220C00034500
|
Dec 20, 2024 9:51
|
34.50
|
0.03
|
0
|
0.05
|
-0.05
|
-62.50
|
23
|
1.27K
|
1.19
|
|
|
SQQQ241220C00035000
|
Dec 20, 2024 13:14
|
35
|
0.01
|
0
|
0.01
|
-0.05
|
-83.33
|
266
|
5.23K
|
1.03
|
|
|
SQQQ241220C00035500
|
Dec 20, 2024 10:31
|
35.50
|
0.01
|
0
|
0.01
|
-0.02
|
-66.67
|
1
|
325
|
1.13
|
|
|
SQQQ241220C00036000
|
Dec 20, 2024 15:28
|
36
|
0.01
|
0
|
0.01
|
-0.02
|
-66.67
|
11
|
1.21K
|
1.25
|
|
|
SQQQ241220C00036500
|
Dec 20, 2024 15:32
|
36.50
|
0.01
|
0
|
0.09
|
-0.04
|
-80.00
|
7
|
121
|
1.81
|
|
|
SQQQ241220C00037000
|
Dec 20, 2024 10:11
|
37
|
0.01
|
0
|
0.01
|
-0.01
|
-50
|
24
|
1.01K
|
1.44
|
|
|
SQQQ241220C00038000
|
Dec 19, 2024 14:09
|
38
|
0.02
|
0
|
0.09
|
0
|
0
|
614
|
884
|
2.16
|
|
|
SQQQ241220C00039000
|
Dec 19, 2024 14:23
|
39
|
0.02
|
0
|
0.11
|
0
|
0
|
9
|
710
|
2.45
|
|
|
SQQQ241220C00040000
|
Dec 20, 2024 15:50
|
40
|
0.01
|
0
|
0.01
|
-0.01
|
-50
|
6
|
1.79K
|
1.94
|
|
|
SQQQ241220C00041000
|
Dec 19, 2024 9:32
|
41
|
0.02
|
0
|
0.09
|
0
|
0
|
30
|
228
|
2.77
|
|
|
SQQQ241220C00042000
|
Dec 19, 2024 15:52
|
42
|
0.05
|
0
|
0.09
|
0
|
0
|
526
|
895
|
2.95
|
|
|
SQQQ241220C00043000
|
Dec 19, 2024 15:21
|
43
|
0.01
|
0
|
0.09
|
0
|
0
|
66
|
267
|
3.13
|
|
|
SQQQ241220C00044000
|
Dec 19, 2024 15:18
|
44
|
0.01
|
0
|
0.01
|
0
|
0
|
216
|
560
|
2.50
|
|
|
SQQQ241220C00045000
|
Dec 19, 2024 14:41
|
45
|
0.01
|
0
|
0.01
|
0
|
0
|
388
|
659
|
2.63
|
|
|
SQQQ241220C00046000
|
Dec 19, 2024 14:41
|
46
|
0.01
|
0
|
0.09
|
0
|
0
|
200
|
509
|
3.66
|
|
|
SQQQ241220C00047000
|
Dec 19, 2024 14:41
|
47
|
0.01
|
0
|
0.01
|
0
|
0
|
50
|
305
|
2.88
|
|
|
SQQQ241220C00048000
|
Dec 19, 2024 14:25
|
48
|
0.01
|
0
|
0.02
|
0
|
0
|
144
|
854
|
3.25
|
|
|
SQQQ241220C00050000
|
Dec 19, 2024 9:54
|
50
|
0.01
|
0
|
0.01
|
0
|
0
|
1
|
686
|
3.25
|
|
