ProShares Ultra QQQ (QLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD240719C00035000 | 2024-02-09 3:56PM EDT | 35.00 | 49.50 | 49.00 | 53.50 | 0.00 | - | 3 | 38 | 251.00% |
| QLD240719C00040000 | 2024-01-05 4:22PM EDT | 40.00 | 31.70 | 41.30 | 46.00 | 0.00 | - | 10 | 10 | 182.18% |
| QLD240719C00045000 | 2024-01-16 12:27PM EDT | 45.00 | 32.12 | 38.00 | 42.30 | 0.00 | - | 2 | 4 | 177.03% |
| QLD240719C00050000 | 2024-04-24 11:56AM EDT | 50.00 | 30.40 | 26.60 | 31.00 | 0.00 | - | 4 | 10 | 66.75% |
| QLD240719C00055000 | 2024-01-04 11:59AM EDT | 55.00 | 19.90 | 27.20 | 32.00 | 0.00 | - | - | 1 | 127.10% |
| QLD240719C00057000 | 2023-12-01 11:57AM EDT | 57.00 | 15.30 | 20.00 | 24.50 | 0.00 | - | 1 | 1 | 58.50% |
| QLD240719C00060000 | 2024-04-05 1:47PM EDT | 60.00 | 27.77 | 17.30 | 21.50 | 0.00 | - | 1 | 7 | 53.42% |
| QLD240719C00062000 | 2024-04-05 3:32PM EDT | 62.00 | 25.44 | 15.90 | 20.00 | 0.00 | - | 2 | 0 | 55.40% |
| QLD240719C00063000 | 2023-12-28 3:23PM EDT | 63.00 | 17.80 | 19.90 | 23.50 | 0.00 | - | - | 1 | 98.29% |
| QLD240719C00064000 | 2023-12-11 1:12PM EDT | 64.00 | 12.11 | 13.50 | 18.20 | 0.00 | - | - | 2 | 72.55% |
| QLD240719C00065000 | 2024-04-11 2:30PM EDT | 65.00 | 24.27 | 13.40 | 17.30 | 0.00 | - | 1 | 21 | 51.92% |
| QLD240719C00068000 | 2024-01-09 12:39PM EDT | 68.00 | 10.93 | 16.50 | 20.80 | 0.00 | - | 20 | 20 | 96.41% |
| QLD240719C00069000 | 2024-01-03 10:55AM EDT | 69.00 | 10.00 | 15.20 | 19.80 | 0.00 | - | - | 2 | 91.54% |
| QLD240719C00070000 | 2024-04-17 9:30AM EDT | 70.00 | 15.03 | 9.60 | 13.30 | 0.00 | - | 4 | 12 | 62.96% |
| QLD240719C00071000 | 2023-12-13 11:23AM EDT | 71.00 | 9.15 | 8.50 | 11.20 | 0.00 | - | 1 | 2 | 51.14% |
| QLD240719C00072000 | 2024-04-25 10:08AM EDT | 72.00 | 9.89 | 8.10 | 11.70 | 0.00 | - | 1 | 9 | 59.52% |
| QLD240719C00073000 | 2024-04-19 1:14PM EDT | 73.00 | 8.58 | 7.90 | 11.00 | 0.00 | - | 1 | 37 | 58.42% |
| QLD240719C00074000 | 2024-02-06 11:17AM EDT | 74.00 | 12.50 | 15.50 | 19.90 | 0.00 | - | 174 | 57 | 111.29% |
| QLD240719C00075000 | 2024-04-19 1:01PM EDT | 75.00 | 7.35 | 6.70 | 9.80 | 0.00 | - | 5 | 42 | 57.36% |
| QLD240719C00076000 | 2024-04-23 3:34PM EDT | 76.00 | 8.47 | 5.90 | 9.00 | 0.00 | - | 3 | 4 | 55.23% |
| QLD240719C00077000 | 2024-04-25 1:37PM EDT | 77.00 | 6.90 | 5.30 | 8.40 | 0.00 | - | 9 | 87 | 54.39% |
| QLD240719C00078000 | 2024-05-01 1:48PM EDT | 78.00 | 5.80 | 5.40 | 6.50 | -1.17 | -16.79% | 1 | 62 | 44.41% |
| QLD240719C00079000 | 2024-04-24 9:47AM EDT | 79.00 | 7.66 | 4.90 | 7.40 | 0.00 | - | 1 | 5 | 53.74% |
| QLD240719C00080000 | 2024-04-19 11:12AM EDT | 80.00 | 5.80 | 4.30 | 6.80 | +0.10 | +1.75% | 10 | 77 | 52.53% |
| QLD240719C00081000 | 2024-05-01 3:19PM EDT | 81.00 | 5.90 | 3.20 | 6.10 | +1.80 | +43.90% | 2 | 15 | 50.48% |
| QLD240719C00082000 | 2024-04-25 10:34AM EDT | 82.00 | 3.80 | 3.50 | 4.50 | 0.00 | - | 1 | 42 | 42.04% |
| QLD240719C00083000 | 2024-04-04 12:37PM EDT | 83.00 | 9.30 | 2.80 | 5.50 | 0.00 | - | 1 | 22 | 51.50% |
| QLD240719C00084000 | 2024-04-19 12:48PM EDT | 84.00 | 3.50 | 2.45 | 5.30 | 0.00 | - | 2 | 45 | 52.53% |
| QLD240719C00085000 | 2024-05-01 1:05PM EDT | 85.00 | 3.40 | 2.50 | 4.50 | -0.12 | -3.41% | 31 | 87 | 49.19% |
| QLD240719C00090000 | 2024-05-01 12:27PM EDT | 90.00 | 1.50 | 1.35 | 3.50 | -1.12 | -42.75% | 6 | 107 | 51.99% |
| QLD240719C00095000 | 2024-04-24 3:00PM EDT | 95.00 | 1.00 | 0.00 | 1.85 | -0.05 | -4.76% | 5 | 91 | 46.44% |
| QLD240719C00100000 | 2024-05-01 12:27PM EDT | 100.00 | 0.38 | 0.00 | 1.30 | -0.47 | -55.29% | 4 | 45 | 47.56% |
| QLD240719C00105000 | 2024-05-01 11:59AM EDT | 105.00 | 0.34 | 0.10 | 0.60 | +0.04 | +13.33% | 10 | 80 | 43.73% |
| QLD240719C00110000 | 2024-04-03 9:54AM EDT | 110.00 | 0.47 | 0.00 | 2.20 | 0.00 | - | 50 | 25 | 56.47% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD240719P00035000 | 2024-02-15 12:06PM EDT | 35.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 4 | 55 | 79.30% |
| QLD240719P00040000 | 2024-04-30 2:38PM EDT | 40.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 37 | 53 | 67.19% |
| QLD240719P00045000 | 2024-04-26 1:43PM EDT | 45.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 2 | 31 | 65.53% |
| QLD240719P00050000 | 2024-04-25 2:52PM EDT | 50.00 | 0.30 | 0.05 | 0.45 | -0.22 | -42.31% | 15 | 25 | 54.59% |
| QLD240719P00055000 | 2024-04-26 1:43PM EDT | 55.00 | 0.44 | 0.15 | 1.00 | 0.00 | - | 3 | 21 | 53.37% |
| QLD240719P00056000 | 2023-12-06 4:26PM EDT | 56.00 | 3.30 | 0.10 | 5.00 | 0.00 | - | 1 | 2 | 81.03% |
| QLD240719P00057000 | 2024-03-26 9:41AM EDT | 57.00 | 1.21 | 0.05 | 2.90 | 0.00 | - | 1 | 2 | 64.16% |
| QLD240719P00058000 | 2024-04-26 2:58PM EDT | 58.00 | 0.50 | 0.00 | 2.55 | 0.00 | - | 3 | 10 | 58.72% |
| QLD240719P00060000 | 2024-05-01 3:57PM EDT | 60.00 | 1.09 | 0.40 | 1.25 | +0.49 | +81.67% | 1 | 9 | 53.44% |
| QLD240719P00061000 | 2024-04-04 12:54PM EDT | 61.00 | 0.61 | 0.00 | 2.70 | 0.00 | - | 1 | 1 | 52.37% |
| QLD240719P00062000 | 2024-04-29 9:31AM EDT | 62.00 | 0.36 | 0.00 | 1.30 | 0.00 | - | 10 | 36 | 49.29% |
| QLD240719P00063000 | 2024-02-08 1:03PM EDT | 63.00 | 1.60 | 0.00 | 3.30 | 0.00 | - | - | 53 | 51.12% |
| QLD240719P00065000 | 2024-04-04 12:50PM EDT | 65.00 | 0.81 | 0.85 | 3.00 | 0.00 | - | 1 | 129 | 59.78% |
| QLD240719P00066000 | 2024-02-23 2:12PM EDT | 66.00 | 1.82 | 0.00 | 3.10 | 0.00 | - | 1 | 1 | 57.86% |
| QLD240719P00067000 | 2024-03-26 9:41AM EDT | 67.00 | 1.70 | 0.65 | 3.10 | 0.00 | - | 1 | 21 | 54.99% |
| QLD240719P00068000 | 2024-05-01 11:59AM EDT | 68.00 | 1.50 | 1.40 | 1.95 | +0.50 | +50.00% | 10 | 92 | 41.63% |
| QLD240719P00070000 | 2024-04-23 10:27AM EDT | 70.00 | 2.41 | 0.80 | 2.80 | 0.00 | - | 20 | 41 | 43.90% |
| QLD240719P00071000 | 2024-03-01 12:47PM EDT | 71.00 | 2.00 | 0.40 | 1.70 | 0.00 | - | 1 | 1 | 31.68% |
| QLD240719P00072000 | 2024-04-17 2:52PM EDT | 72.00 | 3.39 | 0.70 | 3.00 | 0.00 | - | 15 | 15 | 39.84% |
| QLD240719P00073000 | 2024-04-19 10:26AM EDT | 73.00 | 3.41 | 0.95 | 3.40 | 0.00 | - | 1 | 21 | 40.02% |
| QLD240719P00074000 | 2024-02-29 12:20PM EDT | 74.00 | 1.31 | 0.70 | 2.15 | 0.00 | - | 2 | 5 | 27.49% |
| QLD240719P00075000 | 2024-04-22 9:30AM EDT | 75.00 | 4.80 | 2.15 | 5.00 | 0.00 | - | 1 | 71 | 45.51% |
| QLD240719P00076000 | 2024-04-29 3:57PM EDT | 76.00 | 3.10 | 2.70 | 4.80 | 0.00 | - | 1 | 3 | 40.70% |
| QLD240719P00077000 | 2024-02-21 11:23AM EDT | 77.00 | 4.70 | 0.30 | 4.50 | 0.00 | - | 2 | 4 | 35.14% |
| QLD240719P00078000 | 2024-05-01 3:57PM EDT | 78.00 | 5.19 | 4.00 | 5.50 | -6.41 | -55.26% | 1 | 1 | 38.53% |
| QLD240719P00079000 | 2024-04-26 10:43AM EDT | 79.00 | 4.11 | 3.30 | 5.70 | 0.00 | - | 20 | 47 | 36.15% |
| QLD240719P00080000 | 2024-04-25 10:09AM EDT | 80.00 | 6.90 | 3.90 | 6.70 | 0.00 | - | 1 | 28 | 39.09% |
| QLD240719P00081000 | 2024-04-18 12:33PM EDT | 81.00 | 6.27 | 4.30 | 7.10 | 0.00 | - | 1 | 4 | 37.70% |
| QLD240719P00082000 | 2024-04-29 12:17PM EDT | 82.00 | 5.00 | 5.00 | 7.60 | 0.00 | - | 1 | 3 | 36.80% |
| QLD240719P00084000 | 2024-04-19 2:44PM EDT | 84.00 | 10.50 | 6.10 | 8.60 | 0.00 | - | 5 | 53 | 34.33% |
| QLD240719P00085000 | 2024-04-23 9:30AM EDT | 85.00 | 9.45 | 6.60 | 10.20 | 0.00 | - | 1 | 17 | 40.92% |
| QLD240719P00090000 | 2024-03-22 1:27PM EDT | 90.00 | 6.85 | 13.30 | 17.50 | 0.00 | - | 3 | 3 | 52.39% |
| QLD240719P00100000 | 2024-04-23 10:38AM EDT | 100.00 | 21.10 | 19.50 | 24.00 | 0.00 | - | 1 | 1 | 56.37% |
| QLD240719P00110000 | 2024-03-22 1:27PM EDT | 110.00 | 22.00 | 31.70 | 36.50 | 0.00 | - | 3 | 3 | 69.85% |
© 2024 Yahoo. All rights reserved.