QID - ProShares UltraShort QQQ

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QID210115C000190002020-01-22 11:35AM EST19.003.500.000.000.00--00.00%
QID210115C000200002020-01-27 1:15PM EST20.003.850.000.000.00-4500.00%
QID210115C000220002020-01-27 10:09AM EST22.003.300.000.000.00-3000.78%
QID210115C000230002020-01-23 1:09PM EST23.002.200.000.000.00-401.56%
QID210115C000240002020-01-27 1:52PM EST24.002.730.000.000.00-203.13%
QID210115C000250002020-01-27 2:45PM EST25.003.400.000.000.00-2003.13%
QID210115C000260002019-12-03 11:19AM EST26.003.650.374.750.00-6073.78%
QID210115C000270002020-01-21 11:55AM EST27.001.400.000.000.00-406.25%
QID210115C000280002020-01-09 10:01AM EST28.001.980.000.000.00-1506.25%
QID210115C000290002020-01-27 12:21PM EST29.001.680.000.000.00-106.25%
QID210115C000300002020-01-21 3:35PM EST30.001.600.000.000.00-906.25%
QID210115C000310002020-01-17 3:28PM EST31.001.250.000.000.00-506.25%
QID210115C000320002020-01-23 1:05PM EST32.001.250.000.000.00-9012.50%
QID210115C000330002019-12-18 11:06AM EST33.002.220.811.170.00-2014446.83%
QID210115C000340002020-01-15 9:30AM EST34.001.190.000.000.00-1012.50%
QID210115C000350002020-01-17 1:09PM EST35.001.050.000.000.00-5012.50%
QID210115C000360002020-01-13 11:50AM EST36.001.200.000.000.00-10012.50%
QID210115C000370002019-10-08 2:41PM EST37.004.530.903.600.00-6068.92%
QID210115C000380002019-10-08 9:41AM EST38.004.400.000.000.00-3012.50%
QID210115C000390002019-10-04 2:43PM EST39.003.420.702.910.00-1228266.11%
QID210115C000400002020-01-17 10:12AM EST40.000.730.000.000.00-5012.50%
QID210115C000410002019-10-03 9:46AM EST41.004.330.562.990.00-521168.60%
QID210115C000420002019-08-05 12:46PM EST42.004.251.793.800.00-153683.69%
QID210115C000430002019-10-04 2:44PM EST43.002.970.832.690.00-31371.12%
QID210115C000440002019-12-16 9:30AM EST44.001.250.083.200.00-103370.65%
QID210115C000450002019-07-11 9:29AM EST45.002.921.584.600.00-3691.50%
QID210115C000460002020-01-21 10:27AM EST46.000.530.000.000.00-11012.50%
QID210115C000470002019-07-11 12:47PM EST47.002.491.814.150.00-101292.60%
QID210115C000490002019-08-06 10:13AM EST49.003.251.063.750.00-1347287.40%
QID210115C000500002019-12-06 10:39AM EST50.001.190.121.390.00-10062.11%
QID210115C000550002020-01-23 1:05PM EST55.000.500.000.000.00-2025.00%
QID210115C000600002020-01-24 3:15PM EST60.000.350.000.000.00-1025.00%
QID210115C000650002020-01-17 3:37PM EST65.000.250.000.000.00-20025.00%
QID210115C000700002019-10-29 1:10PM EST70.001.000.021.860.00-11281.74%
QID210115C000750002019-12-27 9:30AM EST75.000.450.000.450.00-1064.26%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QID210115P000180002020-01-17 3:34PM EST18.001.070.000.000.00-2206.25%
QID210115P000200002020-01-23 3:43PM EST20.002.230.000.000.00-4001.56%
QID210115P000220002020-01-28 11:25AM EST22.003.350.000.000.00-500.00%
QID210115P000230002020-01-15 2:44PM EST23.003.900.000.000.00-6300.00%
QID210115P000240002020-01-17 1:51PM EST24.004.900.000.000.00-990.00%
QID210115P000250002020-01-23 3:42PM EST25.005.950.000.000.00-10000.00%
QID210115P000260002019-12-26 1:22PM EST26.005.005.908.100.00-3061.40%
QID210115P000270002020-01-14 10:34AM EST27.007.130.000.000.00-2000.00%
QID210115P000280002019-10-28 12:54PM EST28.005.005.356.850.00-558825.05%
QID210115P000290002019-08-12 2:07PM EST29.004.534.305.800.00-300.00%
QID210115P000300002020-01-24 10:00AM EST30.0010.450.000.000.00-100.00%
QID210115P000310002019-08-08 2:43PM EST31.005.605.507.750.00-230.00%
QID210115P000320002019-12-11 1:56PM EST32.009.1010.9512.150.00-25053.03%
QID210115P000330002019-11-04 10:29AM EST33.009.409.2012.000.00-35837.45%
QID210115P000340002019-06-28 11:45AM EST34.007.608.759.350.00-1000.00%
QID210115P000350002019-08-14 11:59AM EST35.009.658.6511.150.00-500.00%
QID210115P000360002019-11-27 1:09PM EST36.0012.7013.7015.700.00-9354.10%
QID210115P000380002019-11-27 3:12PM EST38.0014.6015.5517.900.00-1035860.25%
QID210115P000390002019-06-07 10:00AM EST39.0010.9511.6012.150.00--50.00%
QID210115P000400002019-10-23 2:15PM EST40.0013.6015.3016.650.00-140.00%
QID210115P000410002019-11-26 2:29PM EST41.0017.1018.0520.500.00-10058.35%
QID210115P000430002019-06-09 11:10PM EST43.0010.5513.3017.150.00-080.00%
QID210115P000440002019-08-18 11:12PM EST44.0015.9114.8019.150.00--20.00%
QID210115P000450002019-06-09 11:10PM EST45.0013.2514.8019.150.00-000.00%
QID210115P000460002019-06-09 11:10PM EST46.0014.3515.7519.750.00-000.00%
QID210115P000470002019-06-09 11:10PM EST47.0013.0216.6520.700.00-010.00%
QID210115P000490002019-06-09 11:10PM EST49.0016.0318.4522.450.00-000.00%
QID210115P000500002019-12-02 2:47PM EST50.0025.1025.5029.800.00-8073.88%
QID210115P000550002019-06-09 11:10PM EST55.0019.2023.6028.450.00-030.00%
QID210115P000600002019-06-07 10:00AM EST60.0029.1030.1531.050.00--100.00%
QID210115P000650002019-06-07 10:00AM EST65.0031.8034.5536.550.00-10100.00%
QID210115P000700002019-06-07 10:00AM EST70.0035.8038.9041.100.00-10100.00%
QID210115P000750002020-01-21 11:55AM EST75.0053.750.000.000.00-100.00%