NYSEArca - Delayed Quote USD

ProShares UltraShort QQQ (QID)

48.71 -0.27 (-0.55%)
At close: April 24 at 4:00 PM EDT
49.85 +1.14 (+2.34%)
After hours: April 24 at 7:55 PM EDT

Calls

In The Money

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%
QID240517C00042000 4/17/2024 3:21 PM 42 6.50 0.00 0.00 0.00 0.00% - 0 0.00%
QID240517C00043000 4/22/2024 6:33 PM 43 7.10 0.00 0.00 0.00 0.00% 10 0 0.00%
QID240517C00044000 4/24/2024 3:37 PM 44 4.97 0.00 0.00 0.00 0.00% 40 0 0.00%
QID240517C00045000 4/22/2024 6:34 PM 45 5.30 0.00 0.00 0.00 0.00% 18 0 0.00%
QID240517C00046000 4/24/2024 3:48 PM 46 3.65 0.00 0.00 0.00 0.00% 13 0 0.00%
QID240517C00047000 4/24/2024 1:54 PM 47 2.40 0.00 0.00 0.00 0.00% 16 0 0.00%
QID240517C00048000 4/24/2024 3:16 PM 48 2.35 0.00 0.00 0.00 0.00% 2 0 0.00%
QID240517C00049000 4/24/2024 7:50 PM 49 1.80 0.00 0.00 0.00 0.00% 50 0 0.78%
QID240517C00050000 4/24/2024 6:36 PM 50 1.55 0.00 0.00 0.00 0.00% 13 0 3.13%
QID240517C00055000 4/23/2024 5:36 PM 55 0.52 0.00 0.00 0.00 0.00% 24 0 12.50%

Puts

In The Money

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%
QID240517P00045000 4/22/2024 6:17 PM 45 0.26 0.00 0.00 0.00 0.00% 2 0 6.25%
QID240517P00046000 4/18/2024 3:15 PM 46 0.95 0.00 0.00 0.00 0.00% 3 0 6.25%
QID240517P00047000 4/24/2024 1:30 PM 47 1.10 0.00 0.00 0.00 0.00% 20 0 3.13%
QID240517P00048000 4/24/2024 1:55 PM 48 1.70 0.00 0.00 0.00 0.00% 7 0 1.56%
QID240517P00049000 4/24/2024 4:17 PM 49 1.80 0.00 0.00 0.00 0.00% 4 0 0.00%
QID240517P00050000 4/24/2024 2:00 PM 50 2.90 0.00 0.00 0.00 0.00% 16 0 0.00%

Related Tickers