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 | 5.00 | 6.30 | 0.00 | - | - | 66 | 83.79% |
| QID240517C00041000 | 2024-04-23 11:51AM EDT | 41.00 | 8.30 | 4.40 | 5.10 | 0.00 | - | - | 5 | 61.91% |
| QID240517C00042000 | 2024-04-17 11:21AM EDT | 42.00 | 6.50 | 3.40 | 4.10 | 0.00 | - | - | 8 | 52.34% |
| QID240517C00043000 | 2024-04-22 2:33PM EDT | 43.00 | 7.10 | 2.55 | 3.10 | 0.00 | - | 10 | 17 | 42.58% |
| QID240517C00044000 | 2024-05-08 11:59AM EDT | 44.00 | 2.10 | 1.95 | 2.10 | +0.35 | +20.00% | 1,250 | 1,282 | 32.32% |
| QID240517C00045000 | 2024-05-08 12:35PM EDT | 45.00 | 1.45 | 1.05 | 1.50 | +0.15 | +11.54% | 72 | 33 | 35.55% |
| QID240517C00046000 | 2024-05-08 2:13PM EDT | 46.00 | 0.85 | 0.75 | 1.05 | -0.05 | -5.56% | 12 | 92 | 38.18% |
| QID240517C00047000 | 2024-05-08 10:31AM EDT | 47.00 | 0.50 | 0.40 | 0.55 | +0.04 | +8.70% | 1 | 184 | 34.28% |
| QID240517C00048000 | 2024-05-07 1:49PM EDT | 48.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 260 | 34.28% |
| QID240517C00049000 | 2024-05-07 10:52AM EDT | 49.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 5 | 286 | 37.31% |
| QID240517C00050000 | 2024-05-08 9:33AM EDT | 50.00 | 0.10 | 0.10 | 0.15 | -0.02 | -16.67% | 28 | 319 | 41.21% |
| QID240517C00051000 | 2024-05-06 3:55PM EDT | 51.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 3 | 172 | 43.36% |
| QID240517C00052000 | 2024-05-06 1:44PM EDT | 52.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 267 | 57.91% |
| QID240517C00053000 | 2024-05-03 2:21PM EDT | 53.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 4 | 22 | 67.87% |
| QID240517C00054000 | 2024-04-29 3:03PM EDT | 54.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 26 | 38 | 74.02% |
| QID240517C00055000 | 2024-05-03 10:03AM EDT | 55.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 17 | 100 | 79.88% |
| QID240517C00060000 | 2024-04-25 11:31AM EDT | 60.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | - | 94 | 106.64% |
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 | 2024-05-07 9:34AM EDT | 44.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 1 | 3 | 31.45% |
| QID240517P00045000 | 2024-05-08 11:39AM EDT | 45.00 | 0.50 | 0.45 | 0.65 | -0.10 | -16.67% | 2 | 14 | 33.11% |
| QID240517P00046000 | 2024-05-06 10:50AM EDT | 46.00 | 0.95 | 0.40 | 1.15 | 0.00 | - | 1 | 11 | 34.18% |
| QID240517P00047000 | 2024-05-07 9:31AM EDT | 47.00 | 1.85 | 1.35 | 2.15 | 0.00 | - | 40 | 105 | 47.66% |
| QID240517P00048000 | 2024-05-07 11:00AM EDT | 48.00 | 2.77 | 1.85 | 2.70 | 0.00 | - | 5 | 137 | 41.99% |
| QID240517P00049000 | 2024-05-08 9:42AM EDT | 49.00 | 3.00 | 3.20 | 3.50 | +0.05 | +1.69% | 2 | 76 | 41.70% |
| QID240517P00050000 | 2024-05-07 1:49PM EDT | 50.00 | 4.45 | 3.40 | 4.50 | 0.00 | - | 4 | 117 | 49.41% |
| QID240517P00051000 | 2024-05-07 1:59PM EDT | 51.00 | 5.30 | 5.10 | 5.50 | 0.00 | - | 4 | 30 | 56.64% |
| QID240517P00052000 | 2024-05-07 12:44PM EDT | 52.00 | 6.60 | 6.10 | 6.50 | 0.00 | - | 1 | 14 | 63.48% |
| QID240517P00053000 | 2024-04-25 10:43AM EDT | 53.00 | 3.75 | 6.90 | 7.50 | 0.00 | - | - | 2 | 70.02% |
| QID240517P00054000 | 2024-04-23 10:06AM EDT | 54.00 | 5.10 | 7.90 | 8.50 | 0.00 | - | - | 0 | 76.17% |
| QID240517P00055000 | 2024-04-22 3:56PM EDT | 55.00 | 5.30 | 8.10 | 9.50 | 0.00 | - | - | 0 | 82.23% |
© 2024 Yahoo. All rights reserved.