ProShares Ultra QQQ (QLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:45AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD240517C00060000 | 2024-04-30 3:54PM EDT | 60.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 14 | 13 | 0.00% |
| QLD240517C00065000 | 2024-04-25 10:07AM EDT | 65.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| QLD240517C00070000 | 2024-05-01 1:11PM EDT | 70.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 14 | 133 | 0.00% |
| QLD240517C00071000 | 2024-04-22 12:02PM EDT | 71.00 | 7.09 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
| QLD240517C00072000 | 2024-04-30 3:22PM EDT | 72.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 49 | 30 | 0.00% |
| QLD240517C00073000 | 2024-04-30 2:54PM EDT | 73.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 35 | 17 | 0.00% |
| QLD240517C00074000 | 2024-05-01 1:11PM EDT | 74.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 19 | 95 | 0.00% |
| QLD240517C00075000 | 2024-05-01 12:59PM EDT | 75.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 21 | 114 | 0.00% |
| QLD240517C00076000 | 2024-05-01 9:40AM EDT | 76.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 10 | 80 | 0.00% |
| QLD240517C00077000 | 2024-04-30 3:16PM EDT | 77.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 43 | 59 | 0.00% |
| QLD240517C00078000 | 2024-05-01 1:17PM EDT | 78.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 14 | 98 | 0.00% |
| QLD240517C00079000 | 2024-05-01 1:31PM EDT | 79.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 16 | 85 | 0.00% |
| QLD240517C00080000 | 2024-05-01 3:11PM EDT | 80.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 25 | 307 | 1.56% |
| QLD240517C00081000 | 2024-05-01 3:40PM EDT | 81.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 52 | 126 | 3.13% |
| QLD240517C00082000 | 2024-05-01 3:55PM EDT | 82.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 36 | 134 | 3.13% |
| QLD240517C00083000 | 2024-05-01 3:42PM EDT | 83.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 7 | 172 | 6.25% |
| QLD240517C00084000 | 2024-05-01 3:37PM EDT | 84.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 28 | 76 | 6.25% |
| QLD240517C00085000 | 2024-05-01 3:11PM EDT | 85.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 28 | 447 | 6.25% |
| QLD240517C00086000 | 2024-05-01 3:05PM EDT | 86.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 12.50% |
| QLD240517C00087000 | 2024-05-01 2:29PM EDT | 87.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 30 | 177 | 12.50% |
| QLD240517C00088000 | 2024-05-01 2:44PM EDT | 88.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 311 | 12.50% |
| QLD240517C00089000 | 2024-05-01 2:44PM EDT | 89.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 12.50% |
| QLD240517C00090000 | 2024-05-01 9:30AM EDT | 90.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 122 | 12.50% |
| QLD240517C00091000 | 2024-05-01 2:50PM EDT | 91.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 12.50% |
| QLD240517C00092000 | 2024-04-26 10:00AM EDT | 92.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 12.50% |
| QLD240517C00093000 | 2024-04-26 10:03AM EDT | 93.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 32 | 12.50% |
| QLD240517C00094000 | 2024-04-29 11:14AM EDT | 94.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 25.00% |
| QLD240517C00095000 | 2024-04-23 11:26AM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 134 | 25.00% |
| QLD240517C00096000 | 2024-04-17 3:12PM EDT | 96.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| QLD240517C00097000 | 2024-04-19 10:04AM EDT | 97.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| QLD240517C00098000 | 2024-04-09 2:38PM EDT | 98.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 25.00% |
| QLD240517C00099000 | 2024-04-15 3:34PM EDT | 99.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| QLD240517C00100000 | 2024-04-11 1:14PM EDT | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| QLD240517C00105000 | 2024-04-04 10:35AM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD240517P00050000 | 2024-04-17 1:57PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QLD240517P00055000 | 2024-04-26 1:34PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| QLD240517P00060000 | 2024-04-26 3:45PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| QLD240517P00065000 | 2024-05-01 1:24PM EDT | 65.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| QLD240517P00070000 | 2024-05-01 3:05PM EDT | 70.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 337 | 12.50% |
| QLD240517P00071000 | 2024-05-01 1:30PM EDT | 71.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| QLD240517P00072000 | 2024-05-01 2:48PM EDT | 72.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| QLD240517P00073000 | 2024-05-01 12:38PM EDT | 73.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 12.50% |
| QLD240517P00074000 | 2024-05-01 3:25PM EDT | 74.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 6.25% |
| QLD240517P00075000 | 2024-05-01 3:14PM EDT | 75.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 48 | 2,365 | 6.25% |
| QLD240517P00076000 | 2024-05-01 3:15PM EDT | 76.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 6.25% |
| QLD240517P00077000 | 2024-05-01 9:37AM EDT | 77.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 29 | 49 | 3.13% |
| QLD240517P00078000 | 2024-05-01 3:26PM EDT | 78.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 54 | 133 | 1.56% |
| QLD240517P00079000 | 2024-05-01 3:32PM EDT | 79.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 16 | 97 | 0.39% |
| QLD240517P00080000 | 2024-05-01 3:38PM EDT | 80.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 11 | 197 | 0.00% |
| QLD240517P00081000 | 2024-05-01 1:30PM EDT | 81.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 34 | 156 | 0.00% |
| QLD240517P00082000 | 2024-05-01 3:29PM EDT | 82.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 40 | 124 | 0.00% |
| QLD240517P00083000 | 2024-04-30 2:38PM EDT | 83.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 51 | 115 | 0.00% |
| QLD240517P00084000 | 2024-04-30 2:28PM EDT | 84.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 7 | 31 | 0.00% |
| QLD240517P00085000 | 2024-05-01 3:57PM EDT | 85.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| QLD240517P00086000 | 2024-04-11 2:40PM EDT | 86.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| QLD240517P00087000 | 2024-04-30 12:17PM EDT | 87.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 10 | 67 | 0.00% |
| QLD240517P00088000 | 2024-05-01 2:00PM EDT | 88.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 0.00% |
| QLD240517P00089000 | 2024-04-16 10:10AM EDT | 89.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| QLD240517P00090000 | 2024-04-30 12:48PM EDT | 90.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 20 | 9 | 0.00% |
| QLD240517P00091000 | 2024-04-11 1:37PM EDT | 91.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 22 | 9 | 0.00% |
| QLD240517P00092000 | 2024-04-05 12:36PM EDT | 92.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 13 | 4 | 0.00% |
| QLD240517P00093000 | 2024-04-05 1:37PM EDT | 93.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 16 | 3 | 0.00% |
| QLD240517P00094000 | 2024-04-15 12:24PM EDT | 94.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD240517P00095000 | 2024-04-05 1:37PM EDT | 95.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QLD240517P00100000 | 2024-04-18 2:11PM EDT | 100.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.