ProShares UltraShort QQQ (QID)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:50AM EDT. Market open.
Callsfor17 May 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 | 9.00 | 9.70 | 0.00 | - | - | 66 | 65.04% |
| QID240517C00041000 | 2024-04-23 11:51AM EDT | 41.00 | 8.30 | 8.30 | 8.70 | 0.00 | - | - | 5 | 58.98% |
| QID240517C00042000 | 2024-04-17 11:21AM EDT | 42.00 | 6.50 | 7.10 | 7.70 | 0.00 | - | - | 8 | 52.93% |
| QID240517C00043000 | 2024-04-22 2:33PM EDT | 43.00 | 7.10 | 6.40 | 6.90 | 0.00 | - | 10 | 17 | 58.69% |
| QID240517C00044000 | 2024-05-01 9:44AM EDT | 44.00 | 5.70 | 5.50 | 6.60 | 0.00 | - | 500 | 807 | 58.30% |
| QID240517C00045000 | 2024-04-22 2:34PM EDT | 45.00 | 5.30 | 4.50 | 5.40 | 0.00 | - | 18 | 33 | 63.18% |
| QID240517C00046000 | 2024-05-01 10:39AM EDT | 46.00 | 3.98 | 3.70 | 4.00 | 0.00 | - | 1 | 76 | 41.46% |
| QID240517C00047000 | 2024-05-02 9:30AM EDT | 47.00 | 2.30 | 3.00 | 3.20 | -0.70 | -23.33% | 4 | 220 | 40.04% |
| QID240517C00048000 | 2024-05-01 3:39PM EDT | 48.00 | 2.20 | 2.30 | 2.45 | 0.00 | - | 12 | 156 | 38.14% |
| QID240517C00049000 | 2024-05-01 3:13PM EDT | 49.00 | 1.15 | 1.75 | 1.85 | 0.00 | - | 505 | 562 | 37.89% |
| QID240517C00050000 | 2024-05-02 9:53AM EDT | 50.00 | 1.40 | 1.35 | 1.50 | +0.50 | +55.56% | 31 | 387 | 41.26% |
| QID240517C00051000 | 2024-05-01 3:57PM EDT | 51.00 | 1.25 | 0.95 | 1.45 | 0.00 | - | 28 | 162 | 49.95% |
| QID240517C00052000 | 2024-05-01 12:35PM EDT | 52.00 | 0.85 | 0.70 | 0.80 | -0.10 | -10.53% | 2 | 282 | 41.50% |
| QID240517C00053000 | 2024-05-01 3:00PM EDT | 53.00 | 0.30 | 0.50 | 0.65 | 0.00 | - | 9 | 20 | 44.34% |
| QID240517C00054000 | 2024-04-29 3:03PM EDT | 54.00 | 0.25 | 0.35 | 0.45 | 0.00 | - | 26 | 38 | 44.04% |
| QID240517C00055000 | 2024-05-01 1:37PM EDT | 55.00 | 0.40 | 0.20 | 0.60 | 0.00 | - | 1 | 116 | 55.13% |
| QID240517C00060000 | 2024-04-25 11:31AM EDT | 60.00 | 0.23 | 0.00 | 0.40 | 0.00 | - | - | 94 | 60.74% |
Putsfor17 May 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 | 2024-04-26 10:30AM EDT | 44.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 3 | 3 | 49.41% |
| QID240517P00045000 | 2024-04-26 11:02AM EDT | 45.00 | 0.55 | 0.00 | 0.20 | 0.00 | - | 5 | 14 | 37.70% |
| QID240517P00046000 | 2024-04-26 12:58PM EDT | 46.00 | 0.90 | 0.25 | 1.00 | 0.00 | - | 8 | 11 | 59.28% |
| QID240517P00047000 | 2024-04-26 1:33PM EDT | 47.00 | 1.40 | 0.45 | 0.60 | 0.00 | - | 62 | 66 | 38.53% |
| QID240517P00048000 | 2024-05-01 12:37PM EDT | 48.00 | 0.85 | 0.80 | 0.95 | 0.00 | - | 4 | 141 | 39.45% |
| QID240517P00049000 | 2024-05-02 9:50AM EDT | 49.00 | 1.30 | 1.25 | 1.40 | -0.14 | -9.72% | 1 | 76 | 40.38% |
| QID240517P00050000 | 2024-05-02 10:23AM EDT | 50.00 | 1.70 | 1.80 | 2.50 | -1.00 | -37.04% | 1 | 117 | 54.59% |
| QID240517P00051000 | 2024-05-01 2:58PM EDT | 51.00 | 3.40 | 1.80 | 2.60 | 0.00 | - | 9 | 34 | 42.43% |
| QID240517P00052000 | 2024-04-30 3:46PM EDT | 52.00 | 3.90 | 3.10 | 3.60 | 0.00 | - | 2 | 14 | 50.88% |
| QID240517P00053000 | 2024-04-25 10:43AM EDT | 53.00 | 3.75 | 3.90 | 4.20 | 0.00 | - | - | 3 | 47.31% |
| QID240517P00054000 | 2024-04-23 10:06AM EDT | 54.00 | 5.10 | 4.80 | 5.00 | 0.00 | - | - | 9 | 47.46% |
| QID240517P00055000 | 2024-04-22 3:56PM EDT | 55.00 | 5.30 | 5.70 | 6.20 | 0.00 | - | - | 13 | 51.56% |
© 2024 Yahoo. All rights reserved.