ProShares UltraShort QQQ (QID)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 2024-06-28 2:20PM EDT | 35.00 | 3.30 | 2.85 | 4.40 | -0.70 | -17.50% | 2 | 30 | 67.72% |
| QID240719C00037000 | 2024-06-24 1:15PM EDT | 37.00 | 2.60 | 1.40 | 2.80 | 0.00 | - | 1 | 2 | 57.42% |
| QID240719C00038000 | 2024-06-28 12:41PM EDT | 38.00 | 1.10 | 0.95 | 1.30 | -0.15 | -12.00% | 1 | 39 | 30.86% |
| QID240719C00039000 | 2024-06-28 3:32PM EDT | 39.00 | 0.80 | 0.00 | 1.60 | 0.00 | - | 1 | 66 | 51.81% |
| QID240719C00040000 | 2024-06-28 3:33PM EDT | 40.00 | 0.55 | 0.40 | 0.55 | +0.07 | +14.58% | 57 | 173 | 32.18% |
| QID240719C00041000 | 2024-06-25 9:30AM EDT | 41.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 33 | 38.57% |
| QID240719C00042000 | 2024-06-14 3:53PM EDT | 42.00 | 0.55 | 0.00 | 0.65 | 0.00 | - | 5 | 25 | 51.17% |
| QID240719C00043000 | 2024-06-25 3:45PM EDT | 43.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 2 | 38 | 54.39% |
| QID240719C00044000 | 2024-06-20 3:37PM EDT | 44.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 58.69% |
| QID240719C00045000 | 2024-06-24 2:09PM EDT | 45.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 17 | 18 | 52.44% |
| QID240719C00046000 | 2024-05-10 3:36PM EDT | 46.00 | 2.20 | 0.00 | 0.90 | 0.00 | - | - | 3 | 67.87% |
| QID240719C00047000 | 2024-04-19 1:41PM EDT | 47.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| QID240719C00048000 | 2024-06-17 10:44AM EDT | 48.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 59.57% |
| QID240719C00049000 | 2024-06-17 1:34PM EDT | 49.00 | 0.07 | 0.00 | 0.60 | 0.00 | - | 1 | 77 | 74.51% |
| QID240719C00050000 | 2024-06-17 10:41AM EDT | 50.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 18 | 50.00% |
| QID240719C00055000 | 2024-06-07 2:39PM EDT | 55.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 3 | 30 | 88.28% |
| QID240719C00060000 | 2024-06-07 2:40PM EDT | 60.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 78 | 121.68% |
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 | 526.17% |
| QID240719P00011000 | 2024-01-26 4:35PM EDT | 11.00 | 1.90 | 0.05 | 4.20 | 0.00 | - | 20 | 22 | 544.14% |
| QID240719P00012000 | 2024-02-26 2:43PM EDT | 12.00 | 4.80 | 1.20 | 4.90 | 0.00 | - | 4 | 139 | 591.21% |
| QID240719P00013000 | 2023-12-13 11:35AM EDT | 13.00 | 2.53 | 0.80 | 5.40 | 0.00 | - | - | 1 | 557.42% |
| QID240719P00030000 | 2024-06-20 9:48AM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 84.38% |
| QID240719P00038000 | 2024-06-28 10:22AM EDT | 38.00 | 1.30 | 0.40 | 1.10 | +0.32 | +32.65% | 1 | 3 | 34.47% |
| QID240719P00039000 | 2024-06-28 1:27PM EDT | 39.00 | 1.57 | 1.20 | 1.80 | +0.07 | +4.67% | 2 | 3 | 38.97% |
| QID240719P00040000 | 2024-06-25 12:07PM EDT | 40.00 | 2.15 | 1.40 | 3.40 | 0.00 | - | 2 | 10 | 66.16% |
| QID240719P00042000 | 2024-06-28 3:33PM EDT | 42.00 | 3.80 | 3.00 | 5.10 | -0.05 | -1.30% | 10 | 12 | 75.68% |
| QID240719P00044000 | 2024-06-05 2:18PM EDT | 44.00 | 3.66 | 4.80 | 6.90 | 0.00 | - | 2 | 0 | 84.67% |
| QID240719P00045000 | 2024-06-17 10:59AM EDT | 45.00 | 6.33 | 6.10 | 7.90 | 0.00 | - | 1 | 4 | 56.74% |
| QID240719P00047000 | 2024-05-31 10:00AM EDT | 47.00 | 3.80 | 7.80 | 9.40 | 0.00 | - | 2 | 0 | 85.45% |
| 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.