ProShares UltraShort QQQ (QID)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QID240719C00007000 | 2024-01-18 10:30AM EDT | 7.00 | 3.82 | 0.45 | 4.70 | 0.00 | - | 1 | 1 | 0.00% |
| QID240719C00008000 | 2024-04-01 10:56AM EDT | 8.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 9 | 4 | 0.00% |
| QID240719C00009000 | 2024-04-09 11:28AM EDT | 9.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 4 | 1,126 | 0.00% |
| QID240719C00010000 | 2024-04-09 10:59AM EDT | 10.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 754 | 0.00% |
| QID240719C00011000 | 2024-04-09 12:12PM EDT | 11.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 247 | 0.00% |
| QID240719C00012000 | 2024-04-08 9:30AM EDT | 12.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 813 | 0.00% |
| QID240719C00013000 | 2024-02-13 2:42PM EDT | 13.00 | 0.26 | 0.00 | 2.30 | 0.00 | - | 25 | 69 | 0.00% |
| QID240719C00014000 | 2024-03-12 3:30PM EDT | 14.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 949 | 0.00% |
| QID240719C00015000 | 2024-04-01 9:39AM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 55 | 0.00% |
| QID240719C00016000 | 2024-02-01 10:33AM EDT | 16.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 15 | 25 | 0.00% |
| QID240719C00017000 | 2024-03-05 1:13PM EDT | 17.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 50 | 152 | 0.00% |
| QID240719C00020000 | 2024-03-06 1:50PM EDT | 20.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 0.00% |
| QID240719C00023000 | 2023-12-29 1:34PM EDT | 23.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 75 | 85 | 0.00% |
| QID240719C00035000 | 2024-06-21 3:46PM EDT | 35.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 0.00% |
| QID240719C00037000 | 2024-06-20 3:11PM EDT | 37.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| QID240719C00038000 | 2024-06-21 10:42AM EDT | 38.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 0.00% |
| QID240719C00039000 | 2024-06-21 3:53PM EDT | 39.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 15 | 44 | 0.01% |
| QID240719C00040000 | 2024-06-21 3:59PM EDT | 40.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 14 | 251 | 3.13% |
| QID240719C00041000 | 2024-06-14 3:59PM EDT | 41.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 6.25% |
| QID240719C00042000 | 2024-06-14 3:53PM EDT | 42.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 6.25% |
| QID240719C00043000 | 2024-06-17 9:30AM EDT | 43.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 12.50% |
| QID240719C00044000 | 2024-06-20 3:37PM EDT | 44.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| QID240719C00045000 | 2024-06-17 1:35PM EDT | 45.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| QID240719C00046000 | 2024-05-10 3:36PM EDT | 46.00 | 2.20 | 0.00 | 0.90 | 0.00 | - | - | 3 | 56.84% |
| QID240719C00047000 | 2024-04-19 1:41PM EDT | 47.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| QID240719C00048000 | 2024-06-17 10:44AM EDT | 48.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| QID240719C00049000 | 2024-06-17 1:34PM EDT | 49.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 25.00% |
| QID240719C00050000 | 2024-06-17 10:41AM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| QID240719C00055000 | 2024-06-07 2:39PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 25.00% |
| QID240719C00060000 | 2024-06-07 2:40PM EDT | 60.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QID240719P00009000 | 2024-03-15 10:30AM EDT | 9.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 50.00% |
| QID240719P00010000 | 2024-01-19 11:48AM EDT | 10.00 | 0.78 | 0.10 | 3.10 | 0.00 | - | 30 | 0 | 475.98% |
| QID240719P00011000 | 2024-01-26 4:35PM EDT | 11.00 | 1.90 | 0.05 | 4.20 | 0.00 | - | 20 | 22 | 492.19% |
| QID240719P00012000 | 2024-02-26 2:43PM EDT | 12.00 | 4.80 | 1.20 | 4.90 | 0.00 | - | 4 | 139 | 534.57% |
| QID240719P00013000 | 2023-12-13 11:35AM EDT | 13.00 | 2.53 | 0.80 | 5.40 | 0.00 | - | - | 1 | 504.30% |
| QID240719P00030000 | 2024-06-20 9:48AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| QID240719P00038000 | 2024-06-20 2:50PM EDT | 38.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| QID240719P00039000 | 2024-06-20 3:07PM EDT | 39.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.03% |
| QID240719P00040000 | 2024-06-18 10:20AM EDT | 40.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| QID240719P00042000 | 2024-06-21 1:26PM EDT | 42.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| QID240719P00044000 | 2024-06-05 2:18PM EDT | 44.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QID240719P00045000 | 2024-06-17 10:59AM EDT | 45.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| QID240719P00047000 | 2024-05-31 10:00AM EDT | 47.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QID240719P00048000 | 2024-05-01 9:41AM EDT | 48.00 | 2.60 | 3.40 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| QID240719P00049000 | 2024-04-25 2:08PM EDT | 49.00 | 3.50 | 5.70 | 8.60 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.