Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,771.30 -1,775.78 (-2.84%) CMC Crypto 200
1,302.78 -55.23 (-4.07%)
ProShares UltraShort QQQ (QID)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 5.30 | 5.70 | 0.00 | - | - | 66 | 50.78% |
| QID240517C00041000 | 2024-04-23 11:51AM EDT | 41.00 | 8.30 | 4.30 | 4.80 | 0.00 | - | - | 5 | 68.85% |
| QID240517C00042000 | 2024-04-17 11:21AM EDT | 42.00 | 6.50 | 3.30 | 4.80 | 0.00 | - | - | 8 | 71.39% |
| QID240517C00043000 | 2024-04-22 2:33PM EDT | 43.00 | 7.10 | 2.30 | 2.80 | 0.00 | - | 10 | 17 | 46.29% |
| QID240517C00044000 | 2024-05-09 10:52AM EDT | 44.00 | 1.88 | 1.15 | 1.75 | 0.00 | - | 2 | 644 | 31.84% |
| QID240517C00045000 | 2024-05-08 12:35PM EDT | 45.00 | 1.01 | 0.90 | 1.80 | -0.44 | -30.34% | 1 | 93 | 58.79% |
| QID240517C00046000 | 2024-05-10 3:19PM EDT | 46.00 | 0.52 | 0.45 | 0.65 | -0.14 | -21.21% | 31 | 84 | 33.40% |
| QID240517C00047000 | 2024-05-10 11:51AM EDT | 47.00 | 0.30 | 0.20 | 0.35 | -0.20 | -40.00% | 5 | 185 | 34.08% |
| QID240517C00048000 | 2024-05-10 2:59PM EDT | 48.00 | 0.20 | 0.10 | 0.20 | -0.05 | -20.00% | 1 | 261 | 36.23% |
| QID240517C00049000 | 2024-05-09 2:14PM EDT | 49.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 286 | 41.21% |
| QID240517C00050000 | 2024-05-09 10:00AM EDT | 50.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 11 | 337 | 44.14% |
| QID240517C00051000 | 2024-05-06 3:55PM EDT | 51.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 3 | 172 | 58.40% |
| QID240517C00052000 | 2024-05-06 1:44PM EDT | 52.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 267 | 71.68% |
| QID240517C00053000 | 2024-05-09 2:29PM EDT | 53.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 16 | 55.86% |
| QID240517C00054000 | 2024-05-09 2:29PM EDT | 54.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 38 | 85.55% |
| QID240517C00055000 | 2024-05-09 2:29PM EDT | 55.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 30 | 70 | 92.19% |
| QID240517C00060000 | 2024-05-09 2:28PM EDT | 60.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 25 | 69 | 121.88% |
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 | 28.91% |
| QID240517P00045000 | 2024-05-09 3:51PM EDT | 45.00 | 0.40 | 0.45 | 0.60 | 0.00 | - | 1 | 14 | 29.98% |
| QID240517P00046000 | 2024-05-09 1:29PM EDT | 46.00 | 1.01 | 1.00 | 1.15 | 0.00 | - | 1 | 11 | 31.15% |
| QID240517P00047000 | 2024-05-07 9:31AM EDT | 47.00 | 1.85 | 1.15 | 1.90 | 0.00 | - | 40 | 105 | 33.59% |
| QID240517P00048000 | 2024-05-07 11:00AM EDT | 48.00 | 2.77 | 2.20 | 2.80 | 0.00 | - | 5 | 137 | 38.57% |
| QID240517P00049000 | 2024-05-08 9:42AM EDT | 49.00 | 3.00 | 3.50 | 3.80 | 0.00 | - | 2 | 74 | 47.46% |
| QID240517P00050000 | 2024-05-07 1:49PM EDT | 50.00 | 4.45 | 4.40 | 4.80 | 0.00 | - | 4 | 117 | 55.76% |
| QID240517P00051000 | 2024-05-07 1:59PM EDT | 51.00 | 5.30 | 5.40 | 5.80 | 0.00 | - | 4 | 30 | 63.48% |
| QID240517P00052000 | 2024-05-07 12:44PM EDT | 52.00 | 6.60 | 6.40 | 6.70 | 0.00 | - | 1 | 13 | 61.91% |
| QID240517P00053000 | 2024-04-25 10:43AM EDT | 53.00 | 3.75 | 7.40 | 7.80 | 0.00 | - | - | 2 | 53.91% |
| QID240517P00054000 | 2024-04-23 10:06AM EDT | 54.00 | 5.10 | 8.40 | 8.80 | 0.00 | - | - | 0 | 59.38% |
| QID240517P00055000 | 2024-04-22 3:56PM EDT | 55.00 | 5.30 | 9.40 | 9.80 | 0.00 | - | - | 0 | 64.45% |
© 2024 Yahoo. All rights reserved.