Singapore markets open in 6 hours 58 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,185.88 -1.82 (-0.04%) Dow
39,008.59 +124.33 (+0.32%) Nasdaq
16,295.18 -37.38 (-0.23%) Bitcoin USD
62,569.01 -805.66 (-1.27%) CMC Crypto 200
1,326.78 +32.11 (+2.48%)
ProShares UltraShort QQQ (QID)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:02PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QID240517C00008000 | 2024-04-04 3:14PM EDT | 8.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 17 | 36 | 0.00% |
| QID240517C00009000 | 2024-04-09 3:58PM EDT | 9.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 355 | 913 | 0.00% |
| QID240517C00010000 | 2024-04-09 1:23PM EDT | 10.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 64 | 817 | 0.00% |
| QID240517C00011000 | 2024-04-09 10:57AM EDT | 11.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 352 | 0.00% |
| QID240517C00013000 | 2024-03-14 10:38AM EDT | 13.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 0.00% |
| QID240517C00014000 | 2024-03-22 10:39AM EDT | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QID240517C00040000 | 2024-04-23 11:23AM EDT | 40.00 | 9.10 | 5.80 | 6.10 | 0.00 | - | - | 66 | 57.81% |
| QID240517C00041000 | 2024-04-23 11:51AM EDT | 41.00 | 8.30 | 4.80 | 5.10 | 0.00 | - | - | 5 | 60.64% |
| QID240517C00042000 | 2024-04-17 11:21AM EDT | 42.00 | 6.50 | 3.80 | 4.60 | 0.00 | - | - | 8 | 56.74% |
| QID240517C00043000 | 2024-04-22 2:33PM EDT | 43.00 | 7.10 | 2.95 | 3.20 | 0.00 | - | 10 | 17 | 46.48% |
| QID240517C00044000 | 2024-05-08 11:59AM EDT | 44.00 | 2.10 | 1.60 | 2.25 | +0.35 | +20.00% | 1,250 | 1,282 | 37.99% |
| QID240517C00045000 | 2024-05-08 12:35PM EDT | 45.00 | 1.45 | 1.35 | 3.00 | +0.15 | +11.54% | 72 | 33 | 58.20% |
| QID240517C00046000 | 2024-05-08 10:01AM EDT | 46.00 | 0.89 | 0.85 | 0.95 | -0.01 | -1.11% | 2 | 92 | 34.47% |
| QID240517C00047000 | 2024-05-08 10:31AM EDT | 47.00 | 0.50 | 0.50 | 0.60 | +0.04 | +8.70% | 1 | 184 | 35.74% |
| QID240517C00048000 | 2024-05-07 1:49PM EDT | 48.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 1 | 260 | 36.23% |
| QID240517C00049000 | 2024-05-07 10:52AM EDT | 49.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 5 | 286 | 39.84% |
| QID240517C00050000 | 2024-05-08 9:33AM EDT | 50.00 | 0.10 | 0.10 | 0.15 | -0.02 | -16.67% | 28 | 319 | 41.02% |
| QID240517C00051000 | 2024-05-06 3:55PM EDT | 51.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 3 | 172 | 43.16% |
| QID240517C00052000 | 2024-05-06 1:44PM EDT | 52.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 267 | 57.72% |
| QID240517C00053000 | 2024-05-03 2:21PM EDT | 53.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 4 | 22 | 67.77% |
| QID240517C00054000 | 2024-04-29 3:03PM EDT | 54.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 26 | 38 | 73.83% |
| QID240517C00055000 | 2024-05-03 10:03AM EDT | 55.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 17 | 100 | 79.69% |
| QID240517C00060000 | 2024-04-25 11:31AM EDT | 60.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | - | 94 | 106.45% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QID240517P00008000 | 2024-04-08 12:28PM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| QID240517P00009000 | 2024-04-05 11:49AM EDT | 9.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 50.00% |
| QID240517P00010000 | 2024-04-08 9:45AM EDT | 10.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 50.00% |
| QID240517P00011000 | 2024-04-05 3:10PM EDT | 11.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 9 | 45 | 50.00% |
| QID240517P00044000 | 2024-05-07 9:34AM EDT | 44.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 1 | 3 | 29.40% |
| QID240517P00045000 | 2024-05-08 11:39AM EDT | 45.00 | 0.50 | 0.45 | 0.55 | -0.10 | -16.67% | 2 | 14 | 29.88% |
| QID240517P00046000 | 2024-05-06 10:50AM EDT | 46.00 | 0.95 | 0.90 | 1.00 | 0.00 | - | 1 | 11 | 29.69% |
| QID240517P00047000 | 2024-05-07 9:31AM EDT | 47.00 | 1.85 | 1.50 | 1.75 | 0.00 | - | 40 | 105 | 34.08% |
| QID240517P00048000 | 2024-05-07 11:00AM EDT | 48.00 | 2.77 | 1.65 | 2.60 | 0.00 | - | 5 | 137 | 38.57% |
| QID240517P00049000 | 2024-05-08 9:42AM EDT | 49.00 | 3.00 | 3.10 | 3.60 | +0.05 | +1.69% | 2 | 76 | 47.56% |
| QID240517P00050000 | 2024-05-07 1:49PM EDT | 50.00 | 4.45 | 4.10 | 4.40 | 0.00 | - | 4 | 117 | 44.63% |
| QID240517P00051000 | 2024-05-07 1:59PM EDT | 51.00 | 5.30 | 4.90 | 5.30 | 0.00 | - | 4 | 30 | 43.56% |
| QID240517P00052000 | 2024-05-07 12:44PM EDT | 52.00 | 6.60 | 6.00 | 6.40 | 0.00 | - | 1 | 14 | 58.01% |
| QID240517P00053000 | 2024-04-25 10:43AM EDT | 53.00 | 3.75 | 7.00 | 7.30 | 0.00 | - | - | 2 | 55.08% |
| QID240517P00054000 | 2024-04-23 10:06AM EDT | 54.00 | 5.10 | 7.90 | 8.30 | 0.00 | - | - | 0 | 60.55% |
| QID240517P00055000 | 2024-04-22 3:56PM EDT | 55.00 | 5.30 | 9.00 | 9.30 | 0.00 | - | - | 0 | 65.63% |
© 2024 Yahoo. All rights reserved.