NYSEArca - Delayed Quote • USD
ProShares UltraShort QQQ (QID)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QID240517C00008000 | 4/4/2024 7:14 PM | 8 | 1.37 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 36 | 0.00% |
| QID240517C00009000 | 4/9/2024 7:58 PM | 9 | 0.48 | 0.00 | 0.00 | 0.00 | 0.00% | 355 | 913 | 0.00% |
| QID240517C00010000 | 4/9/2024 5:23 PM | 10 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 64 | 817 | 0.00% |
| QID240517C00011000 | 4/9/2024 2:57 PM | 11 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 352 | 0.00% |
| QID240517C00013000 | 3/14/2024 2:38 PM | 13 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 40 | 0.00% |
| QID240517C00014000 | 3/22/2024 2:39 PM | 14 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| QID240517C00040000 | 4/23/2024 3:23 PM | 40 | 9.10 | 7.50 | 8.90 | 9.10 | - | - | 66 | 69.34% |
| QID240517C00041000 | 4/23/2024 3:51 PM | 41 | 8.30 | 6.60 | 8.00 | 8.30 | - | - | 5 | 66.36% |
| QID240517C00042000 | 4/17/2024 3:21 PM | 42 | 6.50 | 5.00 | 6.10 | 0.00 | 0.00% | - | 8 | 51.37% |
| QID240517C00043000 | 4/22/2024 6:33 PM | 43 | 7.10 | 4.30 | 5.00 | 0.00 | 0.00% | 10 | 17 | 40.63% |
| QID240517C00044000 | 4/26/2024 2:30 PM | 44 | 4.25 | 4.00 | 4.90 | -0.72 | -14.49% | 1,253 | 67 | 61.96% |
| QID240517C00045000 | 4/22/2024 6:34 PM | 45 | 5.30 | 2.15 | 4.00 | 0.00 | 0.00% | 18 | 33 | 55.81% |
| QID240517C00046000 | 4/25/2024 7:00 PM | 46 | 4.00 | 2.50 | 2.65 | 0.00 | 0.00% | 3 | 76 | 38.04% |
| QID240517C00047000 | 4/26/2024 7:48 PM | 47 | 1.95 | 1.95 | 3.00 | -2.05 | -51.25% | 139 | 142 | 59.64% |
| QID240517C00048000 | 4/26/2024 5:00 PM | 48 | 1.45 | 1.50 | 1.60 | -1.65 | -53.23% | 5 | 46 | 39.06% |
| QID240517C00049000 | 4/26/2024 7:48 PM | 49 | 1.15 | 1.05 | 1.25 | -1.25 | -52.08% | 15 | 61 | 40.48% |
| QID240517C00050000 | 4/26/2024 7:22 PM | 50 | 0.85 | 0.85 | 0.95 | -1.15 | -57.50% | 106 | 113 | 41.26% |
| QID240517C00051000 | 4/26/2024 2:32 PM | 51 | 0.81 | 0.65 | 1.70 | 0.81 | - | 9 | 165 | 53.96% |
| QID240517C00052000 | 4/26/2024 6:07 PM | 52 | 0.52 | 0.45 | 0.55 | 0.52 | - | 6 | 271 | 43.21% |
| QID240517C00053000 | 4/25/2024 7:16 PM | 53 | 0.80 | 0.35 | 0.45 | 0.80 | - | - | 11 | 45.31% |
| QID240517C00054000 | 4/26/2024 2:11 PM | 54 | 0.35 | 0.25 | 0.35 | 0.35 | - | 20 | 14 | 46.48% |
| QID240517C00055000 | 4/26/2024 3:08 PM | 55 | 0.30 | 0.20 | 0.30 | -0.40 | -57.14% | 1 | 115 | 48.93% |
| QID240517C00060000 | 4/25/2024 3:31 PM | 60 | 0.23 | 0.05 | 0.15 | 0.23 | - | - | 94 | 54.69% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QID240517P00008000 | 4/8/2024 4:28 PM | 8 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 50.00% |
| QID240517P00009000 | 4/5/2024 3:49 PM | 9 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 31 | 50.00% |
| QID240517P00010000 | 4/8/2024 1:45 PM | 10 | 0.99 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 62 | 50.00% |
| QID240517P00011000 | 4/5/2024 7:10 PM | 11 | 1.90 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 45 | 50.00% |
| QID240517P00044000 | 4/26/2024 2:30 PM | 44 | 0.25 | 0.20 | 0.30 | 0.25 | - | 3 | 0 | 34.18% |
| QID240517P00045000 | 4/26/2024 3:02 PM | 45 | 0.55 | 0.45 | 0.55 | 0.29 | 111.54% | 5 | 10 | 35.55% |
| QID240517P00046000 | 4/26/2024 4:58 PM | 46 | 0.90 | 0.75 | 0.85 | -0.05 | -5.26% | 8 | 6 | 35.55% |
| QID240517P00047000 | 4/26/2024 5:33 PM | 47 | 1.40 | 1.20 | 1.30 | 0.30 | 27.27% | 62 | 34 | 36.77% |
| QID240517P00048000 | 4/26/2024 5:12 PM | 48 | 1.95 | 1.00 | 1.85 | 0.75 | 62.50% | 147 | 86 | 37.96% |
| QID240517P00049000 | 4/26/2024 2:22 PM | 49 | 2.40 | 2.35 | 2.75 | 0.60 | 33.33% | 12 | 62 | 45.07% |
| QID240517P00050000 | 4/26/2024 3:31 PM | 50 | 3.20 | 2.05 | 3.20 | 1.20 | 60.00% | 47 | 70 | 39.99% |
| QID240517P00051000 | 4/25/2024 4:18 PM | 51 | 2.55 | 3.80 | 4.00 | 2.55 | - | - | 25 | 41.60% |
| QID240517P00052000 | 4/26/2024 3:01 PM | 52 | 4.90 | 4.00 | 4.90 | 4.90 | - | 4 | 18 | 44.73% |
| QID240517P00053000 | 4/25/2024 2:43 PM | 53 | 3.75 | 5.40 | 5.80 | 3.75 | - | - | 3 | 47.07% |
| QID240517P00054000 | 4/23/2024 2:06 PM | 54 | 5.10 | 6.20 | 6.70 | 5.10 | - | - | 9 | 48.49% |
| QID240517P00055000 | 4/22/2024 7:56 PM | 55 | 5.30 | 6.00 | 7.60 | 5.30 | - | - | 13 | 48.93% |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
RTH VanEck Retail ETF
200.84
+1.13%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%
PEXL Pacer US Export Leaders ETF
47.65
+1.08%
GAA Cambria Global Asset Allocation ETF
28.76
+1.08%