ProShares UltraShort QQQ (QID)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QID240517C00008000 | 2024-04-04 3:14PM EDT | 8.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 17 | 36 | 0.00% |
| QID240517C00009000 | 2024-04-09 3:58PM EDT | 9.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 355 | 913 | 0.00% |
| QID240517C00010000 | 2024-04-09 1:23PM EDT | 10.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 64 | 817 | 0.00% |
| QID240517C00011000 | 2024-04-09 10:57AM EDT | 11.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 352 | 0.00% |
| QID240517C00013000 | 2024-03-14 10:38AM EDT | 13.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 0.00% |
| QID240517C00014000 | 2024-03-22 10:39AM EDT | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QID240517C00040000 | 2024-04-23 11:23AM EDT | 40.00 | 9.10 | 5.20 | 6.00 | 0.00 | - | - | 66 | 67.58% |
| QID240517C00041000 | 2024-04-23 11:51AM EDT | 41.00 | 8.30 | 4.50 | 6.00 | 0.00 | - | - | 5 | 72.95% |
| QID240517C00042000 | 2024-04-17 11:21AM EDT | 42.00 | 6.50 | 3.50 | 4.10 | 0.00 | - | - | 8 | 54.69% |
| QID240517C00043000 | 2024-04-22 2:33PM EDT | 43.00 | 7.10 | 2.70 | 3.50 | 0.00 | - | 10 | 17 | 62.11% |
| QID240517C00044000 | 2024-05-07 11:17AM EDT | 44.00 | 1.75 | 1.95 | 3.00 | -1.45 | -45.31% | 2 | 1,282 | 68.16% |
| QID240517C00045000 | 2024-05-06 2:10PM EDT | 45.00 | 1.30 | 1.30 | 1.40 | -0.30 | -18.75% | 2 | 35 | 33.11% |
| QID240517C00046000 | 2024-05-07 2:30PM EDT | 46.00 | 0.90 | 0.80 | 1.10 | -0.17 | -15.89% | 26 | 78 | 40.63% |
| QID240517C00047000 | 2024-05-07 1:39PM EDT | 47.00 | 0.46 | 0.45 | 0.60 | -0.29 | -38.67% | 5 | 185 | 36.67% |
| QID240517C00048000 | 2024-05-07 1:49PM EDT | 48.00 | 0.30 | 0.25 | 0.35 | -0.45 | -60.00% | 1 | 260 | 37.01% |
| QID240517C00049000 | 2024-05-07 10:52AM EDT | 49.00 | 0.25 | 0.15 | 0.25 | -0.10 | -28.57% | 5 | 286 | 40.53% |
| QID240517C00050000 | 2024-05-07 3:49PM EDT | 50.00 | 0.12 | 0.10 | 0.15 | -0.08 | -40.00% | 44 | 286 | 41.50% |
| QID240517C00051000 | 2024-05-06 3:55PM EDT | 51.00 | 0.13 | 0.05 | 0.10 | 0.00 | - | 3 | 172 | 43.56% |
| QID240517C00052000 | 2024-05-06 1:44PM EDT | 52.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 267 | 61.91% |
| QID240517C00053000 | 2024-05-03 2:21PM EDT | 53.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 4 | 22 | 68.26% |
| QID240517C00054000 | 2024-04-29 3:03PM EDT | 54.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 26 | 38 | 74.41% |
| QID240517C00055000 | 2024-05-03 10:03AM EDT | 55.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 17 | 100 | 62.11% |
| QID240517C00060000 | 2024-04-25 11:31AM EDT | 60.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | - | 94 | 79.69% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QID240517P00008000 | 2024-04-08 12:28PM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| QID240517P00009000 | 2024-04-05 11:49AM EDT | 9.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 50.00% |
| QID240517P00010000 | 2024-04-08 9:45AM EDT | 10.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 50.00% |
| QID240517P00011000 | 2024-04-05 3:10PM EDT | 11.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 9 | 45 | 50.00% |
| QID240517P00044000 | 2024-05-06 2:24PM EDT | 44.00 | 0.35 | 0.20 | 0.35 | +0.10 | +40.00% | 1 | 3 | 33.15% |
| QID240517P00045000 | 2024-05-06 3:54PM EDT | 45.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 1 | 14 | 32.42% |
| QID240517P00046000 | 2024-05-06 10:50AM EDT | 46.00 | 0.95 | 0.95 | 1.20 | 0.00 | - | 1 | 11 | 34.96% |
| QID240517P00047000 | 2024-05-07 9:31AM EDT | 47.00 | 1.85 | 1.70 | 1.85 | +0.35 | +23.33% | 40 | 66 | 35.94% |
| QID240517P00048000 | 2024-05-02 9:51AM EDT | 48.00 | 2.77 | 1.25 | 3.90 | +1.92 | +225.88% | 5 | 137 | 84.38% |
| QID240517P00049000 | 2024-05-03 3:15PM EDT | 49.00 | 2.95 | 3.30 | 3.60 | 0.00 | - | 1 | 76 | 44.73% |
| QID240517P00050000 | 2024-05-07 1:49PM EDT | 50.00 | 4.45 | 3.90 | 4.50 | +2.75 | +161.76% | 4 | 117 | 46.88% |
| QID240517P00051000 | 2024-05-07 1:59PM EDT | 51.00 | 5.30 | 5.10 | 5.50 | +1.90 | +55.88% | 4 | 34 | 53.91% |
| QID240517P00052000 | 2024-05-07 12:44PM EDT | 52.00 | 6.60 | 6.10 | 6.60 | +2.70 | +69.23% | 1 | 14 | 66.99% |
| QID240517P00053000 | 2024-04-25 10:43AM EDT | 53.00 | 3.75 | 7.10 | 7.50 | 0.00 | - | - | 3 | 66.80% |
| QID240517P00054000 | 2024-04-23 10:06AM EDT | 54.00 | 5.10 | 8.10 | 8.60 | 0.00 | - | - | 9 | 57.81% |
| QID240517P00055000 | 2024-04-22 3:56PM EDT | 55.00 | 5.30 | 9.10 | 9.50 | 0.00 | - | - | 13 | 53.52% |
© 2024 Yahoo. All rights reserved.