Singapore markets open in 2 hours 36 minutes
Straits Times Index
3,338.57 +5.77 (+0.17%) S&P 500
5,475.09 +14.61 (+0.27%) Dow
39,169.52 +50.66 (+0.13%) Nasdaq
17,879.30 +146.70 (+0.83%) Bitcoin USD
63,019.05 +885.88 (+1.43%) CMC Crypto 200
1,347.32 +45.25 (+3.47%)
ProShares UltraShort QQQ (QID)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QID240719C00007000 | 2024-01-18 10:30AM EDT | 7.00 | 3.82 | 0.45 | 4.70 | 0.00 | - | 1 | 1 | 0.00% |
| QID240719C00008000 | 2024-04-01 10:56AM EDT | 8.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 9 | 4 | 0.00% |
| QID240719C00009000 | 2024-04-09 11:28AM EDT | 9.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 4 | 1,126 | 0.00% |
| QID240719C00010000 | 2024-04-09 10:59AM EDT | 10.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 754 | 0.00% |
| QID240719C00011000 | 2024-04-09 12:12PM EDT | 11.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 247 | 0.00% |
| QID240719C00012000 | 2024-04-08 9:30AM EDT | 12.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 813 | 0.00% |
| QID240719C00013000 | 2024-02-13 2:42PM EDT | 13.00 | 0.26 | 0.00 | 2.30 | 0.00 | - | 25 | 69 | 0.00% |
| QID240719C00014000 | 2024-03-12 3:30PM EDT | 14.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 949 | 0.00% |
| QID240719C00015000 | 2024-04-01 9:39AM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 55 | 0.00% |
| QID240719C00016000 | 2024-02-01 10:33AM EDT | 16.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 15 | 25 | 0.00% |
| QID240719C00017000 | 2024-03-05 1:13PM EDT | 17.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 50 | 152 | 0.00% |
| QID240719C00020000 | 2024-03-06 1:50PM EDT | 20.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 0.00% |
| QID240719C00023000 | 2023-12-29 1:34PM EDT | 23.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 75 | 85 | 0.00% |
| QID240719C00030000 | 2024-06-25 3:40PM EDT | 30.00 | 9.00 | 7.40 | 8.60 | 0.00 | - | - | 0 | 62.31% |
| QID240719C00035000 | 2024-06-28 2:20PM EDT | 35.00 | 3.30 | 2.30 | 4.00 | 0.00 | - | 2 | 32 | 68.21% |
| QID240719C00037000 | 2024-06-24 1:15PM EDT | 37.00 | 2.60 | 0.00 | 1.75 | 0.00 | - | 1 | 2 | 36.62% |
| QID240719C00038000 | 2024-07-01 9:40AM EDT | 38.00 | 1.60 | 0.75 | 1.15 | +0.50 | +45.45% | 1 | 40 | 34.72% |
| QID240719C00039000 | 2024-07-01 3:55PM EDT | 39.00 | 0.59 | 0.55 | 0.75 | -0.21 | -26.25% | 5 | 66 | 34.91% |
| QID240719C00040000 | 2024-07-01 10:55AM EDT | 40.00 | 0.71 | 0.00 | 0.65 | +0.16 | +29.09% | 8 | 157 | 41.41% |
| QID240719C00041000 | 2024-06-25 9:30AM EDT | 41.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 33 | 44.39% |
| QID240719C00042000 | 2024-06-14 3:53PM EDT | 42.00 | 0.55 | 0.00 | 0.35 | 0.00 | - | 5 | 25 | 45.41% |
| QID240719C00043000 | 2024-07-01 3:59PM EDT | 43.00 | 0.15 | 0.00 | 0.35 | -0.05 | -25.00% | 1 | 38 | 51.86% |
| QID240719C00044000 | 2024-06-20 3:37PM EDT | 44.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 1 | 4 | 60.45% |
| QID240719C00045000 | 2024-06-24 2:09PM EDT | 45.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 17 | 18 | 54.79% |
| QID240719C00046000 | 2024-05-10 3:36PM EDT | 46.00 | 2.20 | 0.00 | 0.90 | 0.00 | - | - | 3 | 74.51% |
| QID240719C00047000 | 2024-04-19 1:41PM EDT | 47.00 | 5.83 | 0.00 | 2.55 | 0.00 | - | 1 | 2 | 114.89% |
| QID240719C00048000 | 2024-06-17 10:44AM EDT | 48.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 65.04% |
| QID240719C00049000 | 2024-06-17 1:34PM EDT | 49.00 | 0.07 | 0.00 | 0.60 | 0.00 | - | 1 | 77 | 81.15% |
| QID240719C00050000 | 2024-06-17 10:41AM EDT | 50.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 18 | 54.69% |
| QID240719C00055000 | 2024-06-07 2:39PM EDT | 55.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 3 | 30 | 95.31% |
| QID240719C00060000 | 2024-06-07 2:40PM EDT | 60.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 78 | 130.57% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QID240719P00009000 | 2024-03-15 10:30AM EDT | 9.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 50.00% |
| QID240719P00010000 | 2024-01-19 11:48AM EDT | 10.00 | 0.78 | 0.10 | 3.10 | 0.00 | - | 30 | 0 | 550.98% |
| QID240719P00011000 | 2024-01-26 4:35PM EDT | 11.00 | 1.90 | 0.05 | 4.20 | 0.00 | - | 20 | 22 | 569.73% |
| QID240719P00012000 | 2024-02-26 2:43PM EDT | 12.00 | 4.80 | 1.20 | 4.90 | 0.00 | - | 4 | 139 | 618.95% |
| QID240719P00013000 | 2023-12-13 11:35AM EDT | 13.00 | 2.53 | 0.80 | 5.40 | 0.00 | - | - | 1 | 583.40% |
| QID240719P00030000 | 2024-06-20 9:48AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| QID240719P00037000 | 2024-07-01 9:55AM EDT | 37.00 | 0.70 | 0.35 | 0.85 | -0.05 | -6.67% | 1 | 12 | 36.62% |
| QID240719P00038000 | 2024-06-28 10:22AM EDT | 38.00 | 1.30 | 0.80 | 1.55 | 0.00 | - | 1 | 3 | 43.46% |
| QID240719P00039000 | 2024-06-28 1:27PM EDT | 39.00 | 1.57 | 0.00 | 2.25 | 0.00 | - | 2 | 5 | 46.92% |
| QID240719P00040000 | 2024-06-25 12:07PM EDT | 40.00 | 2.15 | 1.55 | 3.30 | 0.00 | - | 2 | 10 | 58.84% |
| QID240719P00042000 | 2024-06-28 3:33PM EDT | 42.00 | 3.80 | 3.10 | 4.70 | 0.00 | - | 10 | 11 | 55.71% |
| QID240719P00044000 | 2024-06-05 2:18PM EDT | 44.00 | 3.66 | 5.00 | 7.50 | 0.00 | - | 2 | 0 | 98.93% |
| QID240719P00045000 | 2024-06-17 10:59AM EDT | 45.00 | 6.33 | 6.50 | 8.10 | 0.00 | - | 1 | 4 | 54.79% |
| QID240719P00047000 | 2024-05-31 10:00AM EDT | 47.00 | 3.80 | 7.80 | 9.40 | 0.00 | - | 2 | 0 | 71.48% |
| QID240719P00048000 | 2024-05-01 9:41AM EDT | 48.00 | 2.60 | 4.00 | 7.00 | 0.00 | - | - | 3 | 0.00% |
| QID240719P00049000 | 2024-04-25 2:08PM EDT | 49.00 | 3.50 | 5.70 | 8.60 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.