QID - ProShares UltraShort QQQ

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QID200417C000180002020-01-21 10:41AM EST18.003.354.154.400.00---32.23%
QID200417C000190002020-01-21 12:00AM EST19.002.643.003.500.00--031.06%
QID200417C000200002020-01-27 12:43PM EST20.002.552.632.74+0.47+22.60%2032.32%
QID200417C000210002020-01-27 12:14PM EST21.002.002.012.20+0.47+30.72%2036.08%
QID200417C000220002020-01-27 2:36PM EST22.001.551.601.70+0.37+31.36%102037.31%
QID200417C000230002020-01-27 2:56PM EST23.001.301.291.35+0.35+36.84%100039.55%
QID200417C000240002020-01-22 9:39AM EST24.000.581.061.090.00-12041.90%
QID200417C000250002020-01-27 1:43PM EST25.000.800.860.89+0.28+53.85%17044.09%
QID200417C000260002020-01-27 2:48PM EST26.000.680.710.73+0.16+30.77%2046.00%
QID200417C000270002020-01-27 10:17AM EST27.000.600.600.62+0.24+66.67%21048.29%
QID200417C000280002020-01-21 10:54AM EST28.000.480.500.52+0.20+71.43%2050.05%
QID200417C000290002020-01-17 3:52PM EST29.000.240.410.460.00-13051.56%
QID200417C000300002020-01-17 1:55PM EST30.000.200.350.390.00-11053.13%
QID200417C000310002020-01-27 10:28AM EST31.000.300.300.34+0.09+42.86%10054.69%
QID200417C000320002019-11-14 3:56PM EST32.001.300.492.990.00-1011104.49%
QID200417C000330002020-01-16 2:40PM EST33.000.230.230.26+0.08+53.33%10057.81%
QID200417C000340002019-12-12 11:06AM EST34.000.660.160.200.00-10056.84%
QID200417C000350002019-12-20 10:50AM EST35.000.300.010.100.00-1053.32%
QID200417C000360002019-10-24 10:35AM EST36.001.400.590.880.00--288.96%
QID200417C000370002019-11-27 12:10PM EST37.000.520.190.240.00-1567.58%
QID200417C000390002019-10-25 2:41PM EST39.000.680.190.730.00-2386.43%
QID200417C000400002020-01-15 10:03AM EST40.000.450.050.200.00-2067.77%
QID200417C000410002020-01-02 2:37PM EST41.000.150.040.060.00-1060.55%
QID200417C000420002020-01-17 1:55PM EST42.000.040.030.060.00-1061.72%
QID200417C000430002019-12-03 3:57PM EST43.000.440.010.220.00-1073.24%
QID200417C000450002020-01-17 1:56PM EST45.000.030.020.050.00-1164.84%
QID200417C000460002019-11-26 9:30AM EST46.000.300.010.150.00-41474.61%
PutsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QID200417P000180002020-01-24 11:44AM EST18.000.120.070.130.00--033.59%
QID200417P000190002020-01-24 2:34PM EST19.000.280.130.180.00-5029.59%
QID200417P000200002020-01-24 12:04PM EST20.000.670.390.450.00-2032.32%
QID200417P000210002020-01-16 2:22PM EST21.000.960.770.880.00-1035.30%
QID200417P000220002020-01-27 12:07PM EST22.001.451.361.46+0.22+17.89%2038.53%
QID200417P000230002020-01-27 12:06PM EST23.002.101.912.12+0.49+30.43%-041.02%
QID200417P000240002020-01-27 12:00PM EST24.002.852.532.85+0.71+33.18%-043.16%
QID200417P000250002019-12-04 1:10PM EST25.001.662.983.050.00-2028.32%
QID200417P000260002019-12-03 11:02AM EST26.002.053.803.900.00-1028.03%
QID200417P000270002019-11-15 11:00AM EST27.003.003.753.850.00-20460.00%
QID200417P000280002019-11-19 12:18PM EST28.003.824.655.350.00--20.00%
QID200417P000290002020-01-17 10:02AM EST29.007.856.507.650.00-1168.16%
QID200417P000300002020-01-24 1:21PM EST30.008.908.108.200.00-9355.96%
QID200417P000320002020-01-22 2:58PM EST32.0011.089.9510.100.00-5158.11%