ProShares UltraShort QQQ (QID)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:57PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QID240621C00035000 | 2024-06-12 3:23PM EDT | 35.00 | 4.60 | 2.80 | 3.20 | 0.00 | - | 1 | 1 | 56.45% |
| QID240621C00037000 | 2024-06-07 1:52PM EDT | 37.00 | 4.40 | 0.00 | 1.20 | 0.00 | - | 1 | 1 | 26.95% |
| QID240621C00038000 | 2024-06-12 3:11PM EDT | 38.00 | 1.80 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 25.68% |
| QID240621C00039000 | 2024-06-17 1:54PM EDT | 39.00 | 0.22 | 0.00 | 0.25 | -0.49 | -69.01% | 3 | 14 | 33.30% |
| QID240621C00040000 | 2024-06-17 2:40PM EDT | 40.00 | 0.08 | 0.00 | 0.15 | -0.17 | -68.00% | 130 | 1,524 | 41.02% |
| QID240621C00041000 | 2024-06-12 3:23PM EDT | 41.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 2 | 513 | 48.24% |
| QID240621C00042000 | 2024-06-17 10:11AM EDT | 42.00 | 0.15 | 0.00 | 0.15 | -0.05 | -25.00% | 148 | 267 | 55.47% |
| QID240621C00043000 | 2024-06-14 9:35AM EDT | 43.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 303 | 73.44% |
| QID240621C00044000 | 2024-06-05 10:03AM EDT | 44.00 | 0.71 | 0.00 | 0.25 | 0.00 | - | 10 | 312 | 83.79% |
| QID240621C00045000 | 2024-06-14 3:32PM EDT | 45.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 378 | 1,035 | 104.30% |
| QID240621C00046000 | 2024-06-14 10:16AM EDT | 46.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 100 | 77.34% |
| QID240621C00047000 | 2024-06-12 10:53AM EDT | 47.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 241 | 84.38% |
| QID240621C00048000 | 2024-06-11 1:58PM EDT | 48.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 139 | 91.41% |
| QID240621C00049000 | 2024-06-04 10:03AM EDT | 49.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 186 | 98.44% |
| QID240621C00050000 | 2024-06-05 11:15AM EDT | 50.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 39 | 104.69% |
| QID240621C00051000 | 2024-05-31 12:39PM EDT | 51.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| QID240621C00052000 | 2024-05-31 1:26PM EDT | 52.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 30 | 174.41% |
| QID240621C00053000 | 2024-05-13 2:39PM EDT | 53.00 | 0.37 | 0.00 | 0.50 | 0.00 | - | 25 | 25 | 182.42% |
| QID240621C00054000 | 2024-05-09 2:42PM EDT | 54.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 10 | 18 | 189.84% |
| QID240621C00055000 | 2024-05-30 3:49PM EDT | 55.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 4 | 30 | 197.27% |
| QID240621C00056000 | 2024-05-13 2:39PM EDT | 56.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 25 | 76 | 204.69% |
| QID240621C00057000 | 2024-06-14 11:19AM EDT | 57.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 20 | 43 | 146.88% |
| QID240621C00058000 | 2024-05-07 3:46PM EDT | 58.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 218.56% |
| QID240621C00065000 | 2024-05-22 10:01AM EDT | 65.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 16 | 58 | 262.11% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QID240621P00039000 | 2024-06-17 12:05PM EDT | 39.00 | 0.55 | 0.00 | 1.40 | +0.10 | +22.22% | 1 | 31 | 48.15% |
| QID240621P00040000 | 2024-06-14 9:30AM EDT | 40.00 | 0.77 | 1.35 | 2.30 | 0.00 | - | 1 | 20 | 59.47% |
| QID240621P00041000 | 2024-06-17 10:45AM EDT | 41.00 | 2.05 | 2.90 | 3.30 | +1.45 | +241.67% | 3 | 2 | 57.62% |
| QID240621P00042000 | 2024-06-13 12:37PM EDT | 42.00 | 2.32 | 3.90 | 4.30 | 0.00 | - | 20 | 7 | 69.92% |
| QID240621P00043000 | 2024-06-17 3:22PM EDT | 43.00 | 5.10 | 4.80 | 5.30 | +1.60 | +45.71% | 1 | 3 | 75.00% |
| QID240621P00044000 | 2024-06-10 12:09PM EDT | 44.00 | 2.75 | 5.90 | 6.80 | 0.00 | - | 2 | 8 | 118.36% |
| QID240621P00045000 | 2024-06-17 10:59AM EDT | 45.00 | 6.08 | 6.90 | 7.30 | +2.61 | +75.22% | 1 | 3 | 102.34% |
| QID240621P00046000 | 2024-05-31 1:35PM EDT | 46.00 | 2.01 | 7.90 | 8.40 | 0.00 | - | 1 | 5 | 118.95% |
| QID240621P00047000 | 2024-05-03 3:51PM EDT | 47.00 | 2.30 | 2.75 | 4.20 | 0.00 | - | 1 | 5 | 0.00% |
| QID240621P00048000 | 2024-04-26 11:03AM EDT | 48.00 | 2.85 | 5.40 | 5.80 | 0.00 | - | 8 | 8 | 0.00% |
| QID240621P00049000 | 2024-05-03 10:10AM EDT | 49.00 | 3.40 | 4.00 | 6.10 | 0.00 | - | 1 | 0 | 0.00% |
| QID240621P00050000 | 2024-05-14 3:36PM EDT | 50.00 | 5.68 | 9.00 | 10.90 | 0.00 | - | 1 | 1 | 0.00% |
| QID240621P00051000 | 2024-04-22 3:22PM EDT | 51.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QID240621P00055000 | 2024-04-26 11:47AM EDT | 55.00 | 8.10 | 12.30 | 12.70 | 0.00 | - | 2 | 0 | 0.00% |
| QID240621P00057000 | 2024-04-26 10:00AM EDT | 57.00 | 9.60 | 14.20 | 14.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.