ProShares Ultra QQQ (QLD)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD241018C00045000 | 2024-03-19 3:39PM EDT | 45.00 | 41.67 | 33.00 | 37.90 | 0.00 | - | 9 | 9 | 76.93% |
| QLD241018C00055000 | 2024-03-19 3:44PM EDT | 55.00 | 32.62 | 24.50 | 28.20 | 0.00 | - | 9 | 11 | 62.65% |
| QLD241018C00060000 | 2024-04-19 9:41AM EDT | 60.00 | 21.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD241018C00065000 | 2024-05-01 3:32PM EDT | 65.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QLD241018C00070000 | 2024-04-17 10:30AM EDT | 70.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QLD241018C00075000 | 2024-04-25 10:12AM EDT | 75.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD241018C00076000 | 2024-04-15 1:24PM EDT | 76.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QLD241018C00079000 | 2024-04-23 11:01AM EDT | 79.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.39% |
| QLD241018C00080000 | 2024-04-26 2:48PM EDT | 80.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| QLD241018C00081000 | 2024-04-26 1:08PM EDT | 81.00 | 9.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QLD241018C00084000 | 2024-02-23 10:46AM EDT | 84.00 | 11.73 | 11.60 | 15.50 | 0.00 | - | 2 | 2 | 74.71% |
| QLD241018C00085000 | 2024-04-30 1:26PM EDT | 85.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QLD241018C00087000 | 2024-03-19 9:51AM EDT | 87.00 | 8.88 | 4.70 | 6.30 | 0.00 | - | 2 | 6 | 45.20% |
| QLD241018C00088000 | 2024-04-26 1:15PM EDT | 88.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| QLD241018C00089000 | 2024-04-16 12:19PM EDT | 89.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QLD241018C00090000 | 2024-04-26 9:36AM EDT | 90.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QLD241018C00092000 | 2024-04-02 3:57PM EDT | 92.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| QLD241018C00093000 | 2024-04-01 12:13PM EDT | 93.00 | 7.30 | 2.30 | 5.00 | 0.00 | - | 1 | 11 | 46.86% |
| QLD241018C00095000 | 2024-05-01 1:05PM EDT | 95.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| QLD241018C00100000 | 2024-04-10 1:35PM EDT | 100.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| QLD241018C00105000 | 2024-04-30 9:30AM EDT | 105.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QLD241018C00110000 | 2024-04-11 2:47PM EDT | 110.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| QLD241018C00115000 | 2024-04-30 1:24PM EDT | 115.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| QLD241018C00120000 | 2024-04-17 1:24PM EDT | 120.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| QLD241018C00125000 | 2024-04-03 9:54AM EDT | 125.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD241018P00040000 | 2024-04-23 10:32AM EDT | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| QLD241018P00045000 | 2024-04-22 9:41AM EDT | 45.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QLD241018P00050000 | 2024-04-30 3:55PM EDT | 50.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QLD241018P00055000 | 2024-04-08 9:44AM EDT | 55.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QLD241018P00060000 | 2024-04-19 3:58PM EDT | 60.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QLD241018P00065000 | 2024-04-19 12:30PM EDT | 65.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QLD241018P00070000 | 2024-04-30 11:32AM EDT | 70.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| QLD241018P00072000 | 2024-04-15 9:31AM EDT | 72.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QLD241018P00073000 | 2024-04-22 3:59PM EDT | 73.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QLD241018P00074000 | 2024-03-01 12:08PM EDT | 74.00 | 3.60 | 2.55 | 4.20 | 0.00 | - | 20 | 20 | 29.27% |
| QLD241018P00075000 | 2024-04-15 1:28PM EDT | 75.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QLD241018P00076000 | 2024-04-04 10:51AM EDT | 76.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| QLD241018P00078000 | 2024-04-04 9:30AM EDT | 78.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| QLD241018P00079000 | 2024-03-05 2:42PM EDT | 79.00 | 6.10 | 5.50 | 6.40 | 0.00 | - | - | 2 | 27.94% |
| QLD241018P00080000 | 2024-04-19 1:53PM EDT | 80.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QLD241018P00081000 | 2024-03-18 12:10PM EDT | 81.00 | 5.86 | 6.60 | 10.10 | 0.00 | - | - | 5 | 39.83% |
| QLD241018P00085000 | 2024-04-16 12:52PM EDT | 85.00 | 9.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QLD241018P00086000 | 2024-02-27 11:50AM EDT | 86.00 | 9.25 | 6.10 | 8.30 | 0.00 | - | - | 1 | 12.45% |
| QLD241018P00100000 | 2024-04-23 10:38AM EDT | 100.00 | 21.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.