ProShares Ultra QQQ (QLD)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD250117C00020000 | 2024-02-01 11:01AM EDT | 20.00 | 58.75 | 66.00 | 71.00 | 0.00 | - | 2 | 127 | 260.16% |
| QLD250117C00025000 | 2024-03-05 4:45PM EDT | 25.00 | 59.50 | 57.10 | 62.00 | 0.00 | - | 5 | 73 | 166.92% |
| QLD250117C00030000 | 2024-04-18 11:21AM EDT | 30.00 | 51.41 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QLD250117C00034000 | 2023-12-28 10:47AM EDT | 34.00 | 42.50 | 45.60 | 50.50 | 0.00 | - | 1 | 6 | 103.64% |
| QLD250117C00035000 | 2024-03-01 3:10PM EDT | 35.00 | 54.60 | 52.40 | 55.60 | 0.00 | - | 1 | 9 | 161.41% |
| QLD250117C00036000 | 2024-01-17 4:18PM EDT | 36.00 | 39.80 | 46.00 | 51.00 | 0.00 | - | 2 | 9 | 119.57% |
| QLD250117C00037000 | 2024-01-16 10:39AM EDT | 37.00 | 39.68 | 45.60 | 50.50 | 0.00 | - | 1 | 1 | 120.79% |
| QLD250117C00039000 | 2023-12-26 10:38AM EDT | 39.00 | 39.42 | 41.10 | 46.00 | 0.00 | - | 1 | 2 | 93.97% |
| QLD250117C00040000 | 2024-05-01 10:01AM EDT | 40.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QLD250117C00041000 | 2023-03-29 10:31AM EDT | 41.00 | 13.70 | 15.90 | 17.30 | 0.00 | - | 2 | 2 | 0.00% |
| QLD250117C00042000 | 2023-10-27 1:14PM EDT | 42.00 | 18.70 | 29.60 | 31.00 | 0.00 | - | 10 | 0 | 0.00% |
| QLD250117C00043000 | 2023-05-03 3:35PM EDT | 43.00 | 14.71 | 22.30 | 24.20 | 0.00 | - | 2 | 2 | 0.00% |
| QLD250117C00045000 | 2024-02-23 10:41AM EDT | 45.00 | 43.50 | 43.00 | 48.00 | 0.00 | - | 1 | 70 | 132.91% |
| QLD250117C00046000 | 2024-04-29 10:15AM EDT | 46.00 | 38.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD250117C00047000 | 2024-03-27 1:17PM EDT | 47.00 | 42.36 | 34.50 | 38.40 | 0.00 | - | 16 | 31 | 80.75% |
| QLD250117C00048000 | 2024-04-15 10:31AM EDT | 48.00 | 40.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD250117C00049000 | 2024-04-05 9:31AM EDT | 49.00 | 38.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD250117C00050000 | 2024-04-04 2:02PM EDT | 50.00 | 40.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QLD250117C00051000 | 2023-12-13 2:54PM EDT | 51.00 | 25.85 | 26.50 | 30.90 | 0.00 | - | 14 | 0 | 61.62% |
| QLD250117C00052000 | 2024-03-19 3:49PM EDT | 52.00 | 36.20 | 28.60 | 31.30 | 0.00 | - | 11 | 30 | 60.01% |
| QLD250117C00053000 | 2024-03-19 3:52PM EDT | 53.00 | 35.70 | 27.60 | 30.80 | 0.00 | - | 1 | 16 | 59.70% |
| QLD250117C00054000 | 2024-02-05 1:36PM EDT | 54.00 | 32.10 | 33.10 | 38.00 | 0.00 | - | 1 | 0 | 99.66% |
| QLD250117C00055000 | 2023-12-27 11:05AM EDT | 55.00 | 26.88 | 27.50 | 31.90 | 0.00 | - | 28 | 49 | 70.48% |
| QLD250117C00056000 | 2023-12-20 10:30AM EDT | 56.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| QLD250117C00057000 | 2024-04-03 1:45PM EDT | 57.00 | 33.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QLD250117C00060000 | 2024-04-16 10:38AM EDT | 60.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| QLD250117C00062000 | 2024-01-03 12:35PM EDT | 62.00 | 18.67 | 24.50 | 29.00 | 0.00 | - | 4 | 15 | 75.62% |
| QLD250117C00063000 | 2024-04-19 12:24PM EDT | 63.00 | 19.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD250117C00064000 | 2023-11-13 4:48PM EDT | 64.00 | 12.90 | 16.00 | 18.60 | 0.00 | - | 5 | 5 | 41.91% |
| QLD250117C00065000 | 2024-02-14 11:19AM EDT | 65.00 | 25.35 | 22.10 | 27.00 | 0.00 | - | 10 | 130 | 72.46% |
| QLD250117C00066000 | 2024-04-30 2:44PM EDT | 66.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD250117C00067000 | 2024-04-19 12:19PM EDT | 67.00 | 16.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD250117C00068000 | 2024-01-18 11:58AM EDT | 68.00 | 17.22 | 19.50 | 24.40 | 0.00 | - | 3 | 4 | 67.43% |
| QLD250117C00069000 | 2024-01-18 11:49AM EDT | 69.00 | 17.30 | 19.10 | 23.90 | 0.00 | - | 1 | 4 | 67.55% |
| QLD250117C00070000 | 2024-03-13 10:30AM EDT | 70.00 | 23.43 | 19.90 | 23.70 | 0.00 | - | 1 | 457 | 70.83% |
| QLD250117C00072000 | 2024-01-22 10:30AM EDT | 72.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| QLD250117C00073000 | 2024-02-28 1:50PM EDT | 73.00 | 19.78 | 21.10 | 22.50 | 0.00 | - | 20 | 30 | 76.29% |
| QLD250117C00074000 | 2023-12-13 4:12PM EDT | 74.00 | 10.60 | 12.10 | 13.50 | 0.00 | - | 3 | 11 | 44.31% |
| QLD250117C00075000 | 2024-05-01 3:55PM EDT | 75.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD250117C00076000 | 2024-04-19 12:07PM EDT | 76.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QLD250117C00077000 | 2024-04-24 1:38PM EDT | 77.00 | 13.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD250117C00078000 | 2024-04-25 10:08AM EDT | 78.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD250117C00079000 | 2024-02-29 11:11AM EDT | 79.00 | 16.70 | 17.30 | 18.50 | 0.00 | - | 10 | 16 | 70.13% |
| QLD250117C00080000 | 2024-04-24 11:35AM EDT | 80.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| QLD250117C00082000 | 2024-04-22 9:41AM EDT | 82.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QLD250117C00083000 | 2024-04-18 1:07PM EDT | 83.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QLD250117C00084000 | 2024-04-23 10:29AM EDT | 84.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QLD250117C00085000 | 2024-04-24 12:46PM EDT | 85.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QLD250117C00090000 | 2024-04-30 3:55PM EDT | 90.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| QLD250117C00095000 | 2024-04-29 9:30AM EDT | 95.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 6.25% |
| QLD250117C00100000 | 2024-04-26 2:07PM EDT | 100.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| QLD250117C00105000 | 2024-05-01 2:39PM EDT | 105.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QLD250117C00110000 | 2024-05-01 3:02PM EDT | 110.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| QLD250117C00115000 | 2024-04-15 3:05PM EDT | 115.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QLD250117C00120000 | 2024-04-23 12:16PM EDT | 120.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| QLD250117C00125000 | 2024-05-01 2:26PM EDT | 125.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD250117P00020000 | 2024-04-29 11:11AM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QLD250117P00025000 | 2024-04-26 11:58AM EDT | 25.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QLD250117P00030000 | 2024-04-16 2:38PM EDT | 30.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| QLD250117P00032000 | 2023-08-16 2:17PM EDT | 32.00 | 2.00 | 1.55 | 1.85 | 0.00 | - | 1 | 7 | 84.06% |
| QLD250117P00035000 | 2024-04-24 10:12AM EDT | 35.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QLD250117P00036000 | 2023-11-10 2:50PM EDT | 36.00 | 1.70 | 0.00 | 5.00 | 0.00 | - | 3 | 2 | 83.74% |
| QLD250117P00038000 | 2023-12-19 1:27PM EDT | 38.00 | 1.15 | 0.90 | 1.50 | 0.00 | - | 4 | 4 | 63.72% |
| QLD250117P00039000 | 2023-11-13 4:35PM EDT | 39.00 | 2.21 | 0.30 | 3.80 | 0.00 | - | 2 | 50 | 71.91% |
| QLD250117P00040000 | 2024-04-29 11:39AM EDT | 40.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QLD250117P00041000 | 2023-07-13 1:05PM EDT | 41.00 | 2.95 | 3.30 | 4.20 | 0.00 | - | 5 | 5 | 83.35% |
| QLD250117P00042000 | 2024-03-21 9:56AM EDT | 42.00 | 1.00 | 0.25 | 1.90 | 0.00 | - | 5 | 77 | 54.61% |
| QLD250117P00043000 | 2024-02-07 11:17AM EDT | 43.00 | 1.05 | 0.00 | 5.00 | 0.00 | - | 6 | 11 | 67.92% |
| QLD250117P00044000 | 2023-12-19 10:30AM EDT | 44.00 | 1.45 | 0.85 | 2.05 | 0.00 | - | 1 | 3 | 55.59% |
| QLD250117P00045000 | 2024-05-01 2:52PM EDT | 45.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QLD250117P00046000 | 2023-11-14 12:07PM EDT | 46.00 | 3.20 | 0.05 | 4.80 | 0.00 | - | 10 | 16 | 61.28% |
| QLD250117P00047000 | 2023-11-21 12:01PM EDT | 47.00 | 3.13 | 0.35 | 4.00 | 0.00 | - | 1 | 6 | 57.23% |
| QLD250117P00048000 | 2023-11-09 3:08PM EDT | 48.00 | 4.38 | 0.65 | 4.30 | 0.00 | - | 1 | 4 | 57.93% |
| QLD250117P00049000 | 2024-04-22 10:50AM EDT | 49.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| QLD250117P00050000 | 2024-05-01 3:33PM EDT | 50.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QLD250117P00051000 | 2024-02-12 3:29PM EDT | 51.00 | 2.00 | 0.75 | 2.60 | 0.00 | - | 1 | 6 | 53.47% |
| QLD250117P00052000 | 2023-11-30 11:57AM EDT | 52.00 | 3.80 | 1.00 | 5.90 | 0.00 | - | 1 | 3 | 57.69% |
| QLD250117P00053000 | 2024-01-04 10:48AM EDT | 53.00 | 4.10 | 1.90 | 3.80 | 0.00 | - | 1 | 106 | 51.73% |
| QLD250117P00054000 | 2023-12-22 12:16PM EDT | 54.00 | 3.60 | 0.15 | 2.85 | 0.00 | - | 1 | 8 | 49.99% |
| QLD250117P00055000 | 2024-04-30 11:20AM EDT | 55.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QLD250117P00056000 | 2024-03-15 10:06AM EDT | 56.00 | 2.75 | 1.65 | 2.75 | 0.00 | - | 1 | 11 | 45.91% |
| QLD250117P00057000 | 2024-01-19 11:28AM EDT | 57.00 | 3.41 | 0.85 | 5.50 | 0.00 | - | 1 | 3 | 60.49% |
| QLD250117P00058000 | 2024-02-01 12:12PM EDT | 58.00 | 3.70 | 0.05 | 5.00 | 0.00 | - | 1 | 3 | 55.76% |
| QLD250117P00059000 | 2024-04-15 12:38PM EDT | 59.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QLD250117P00060000 | 2024-04-25 12:03PM EDT | 60.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QLD250117P00061000 | 2024-05-01 12:01PM EDT | 61.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QLD250117P00062000 | 2024-04-22 10:31AM EDT | 62.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QLD250117P00063000 | 2024-04-18 9:54AM EDT | 63.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QLD250117P00064000 | 2024-03-14 3:42PM EDT | 64.00 | 3.70 | 2.80 | 4.20 | 0.00 | - | 1 | 8 | 40.69% |
| QLD250117P00065000 | 2024-04-15 1:21PM EDT | 65.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| QLD250117P00066000 | 2024-04-12 11:12AM EDT | 66.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QLD250117P00067000 | 2024-04-03 3:15PM EDT | 67.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QLD250117P00068000 | 2023-12-05 1:15PM EDT | 68.00 | 9.70 | 6.60 | 9.00 | 0.00 | - | - | 1 | 55.24% |
| QLD250117P00069000 | 2023-11-27 1:24PM EDT | 69.00 | 9.65 | 6.10 | 8.40 | 0.00 | - | - | 2 | 50.59% |
| QLD250117P00070000 | 2024-01-31 4:04PM EDT | 70.00 | 6.70 | 3.50 | 0.00 | 0.00 | - | 1 | 17 | 3.13% |
| QLD250117P00073000 | 2024-04-04 9:30AM EDT | 73.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QLD250117P00075000 | 2024-04-19 2:28PM EDT | 75.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| QLD250117P00077000 | 2024-04-22 9:57AM EDT | 77.00 | 9.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| QLD250117P00078000 | 2024-01-19 1:27PM EDT | 78.00 | 9.90 | 6.00 | 11.00 | 0.00 | - | 2 | 2 | 42.29% |
| QLD250117P00080000 | 2024-04-15 1:28PM EDT | 80.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QLD250117P00081000 | 2024-01-26 10:54AM EDT | 81.00 | 10.20 | 6.20 | 11.00 | 0.00 | - | 1 | 1 | 35.57% |
| QLD250117P00082000 | 2024-04-01 1:14PM EDT | 82.00 | 7.96 | 9.10 | 11.80 | 0.00 | - | - | 1 | 36.27% |
| QLD250117P00085000 | 2024-03-27 2:45PM EDT | 85.00 | 9.50 | 9.80 | 12.40 | 0.00 | - | 1 | 101 | 31.17% |
| QLD250117P00090000 | 2024-03-22 12:54PM EDT | 90.00 | 11.20 | 16.00 | 19.50 | 0.00 | - | 1 | 11 | 45.16% |
| QLD250117P00095000 | 2024-03-08 10:30AM EDT | 95.00 | 13.65 | 13.10 | 16.70 | 0.00 | - | 2 | 2 | 0.00% |
| QLD250117P00100000 | 2024-01-03 3:05PM EDT | 100.00 | 28.50 | 17.90 | 22.40 | 0.00 | - | 6 | 72 | 20.70% |
| QLD250117P00110000 | 2024-04-09 9:34AM EDT | 110.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.