ProShares Ultra QQQ (QLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD250417C00075000 | 2024-09-17 12:41PM EDT | 75.00 | 26.60 | 28.30 | 32.40 | 0.00 | - | - | 5 | 56.05% |
| QLD250417C00080000 | 2024-08-23 2:37PM EDT | 80.00 | 24.30 | 23.00 | 26.10 | 0.00 | - | 15 | 2 | 51.73% |
| QLD250417C00083000 | 2024-08-19 1:48PM EDT | 83.00 | 24.00 | 18.30 | 21.40 | 0.00 | - | 5 | 5 | 39.48% |
| QLD250417C00085000 | 2024-09-16 2:58PM EDT | 85.00 | 18.74 | 21.70 | 24.50 | 0.00 | - | 4 | 5 | 52.20% |
| QLD250417C00088000 | 2024-09-09 10:22AM EDT | 88.00 | 12.80 | 19.40 | 22.50 | 0.00 | - | 2 | 2 | 50.53% |
| QLD250417C00090000 | 2024-08-19 10:27AM EDT | 90.00 | 16.98 | 15.10 | 16.80 | 0.00 | - | 1 | 1 | 38.97% |
| QLD250417C00094000 | 2024-09-16 11:31AM EDT | 94.00 | 13.60 | 15.60 | 18.50 | 0.00 | - | 3 | 3 | 53.09% |
| QLD250417C00095000 | 2024-09-24 10:57AM EDT | 95.00 | 14.40 | 14.90 | 18.00 | 0.00 | - | 5 | 5 | 53.03% |
| QLD250417C00096000 | 2024-09-13 9:39AM EDT | 96.00 | 12.80 | 14.20 | 16.90 | 0.00 | - | 1 | 15 | 50.81% |
| QLD250417C00100000 | 2024-09-09 9:55AM EDT | 100.00 | 7.86 | 12.20 | 14.70 | 0.00 | - | 10 | 11 | 49.41% |
| QLD250417C00102000 | 2024-08-15 11:39AM EDT | 102.00 | 9.20 | 9.40 | 11.20 | 0.00 | - | - | 3 | 40.40% |
| QLD250417C00104000 | 2024-09-20 10:59AM EDT | 104.00 | 9.19 | 9.50 | 12.70 | 0.00 | - | 1 | 1 | 48.18% |
| QLD250417C00105000 | 2024-09-18 3:53PM EDT | 105.00 | 7.40 | 9.10 | 12.00 | 0.00 | - | 5 | 5 | 47.11% |
| QLD250417C00106000 | 2024-09-09 11:25AM EDT | 106.00 | 4.90 | 8.60 | 11.80 | 0.00 | - | - | 2 | 47.69% |
| QLD250417C00110000 | 2024-09-10 2:54PM EDT | 110.00 | 4.90 | 6.70 | 9.90 | 0.00 | - | - | 12 | 45.99% |
| QLD250417C00115000 | 2024-09-27 2:46PM EDT | 115.00 | 5.57 | 4.10 | 7.70 | +1.77 | +46.58% | 3 | 2 | 43.66% |
| QLD250417C00120000 | 2024-09-12 12:49PM EDT | 120.00 | 3.20 | 3.00 | 5.80 | 0.00 | - | 1 | 2 | 41.41% |
| QLD250417C00125000 | 2024-09-03 10:26AM EDT | 125.00 | 2.28 | 1.70 | 5.20 | 0.00 | - | 30 | 15 | 43.18% |
| QLD250417C00130000 | 2024-09-26 9:30AM EDT | 130.00 | 3.00 | 0.65 | 4.40 | 0.00 | - | 1 | 3 | 43.62% |
PutsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD250417P00050000 | 2024-09-27 12:45PM EDT | 50.00 | 0.55 | 0.15 | 1.45 | -0.29 | -34.52% | 3 | 7 | 60.06% |
| QLD250417P00055000 | 2024-09-27 9:30AM EDT | 55.00 | 1.00 | 0.60 | 1.00 | -0.40 | -28.57% | 1 | 6 | 52.93% |
| QLD250417P00080000 | 2024-09-18 9:33AM EDT | 80.00 | 5.00 | 2.55 | 6.10 | 0.00 | - | 1 | 6 | 52.66% |
| QLD250417P00084000 | 2024-09-16 3:42PM EDT | 84.00 | 7.38 | 3.50 | 7.10 | 0.00 | - | - | 1 | 50.57% |
| QLD250417P00085000 | 2024-09-23 10:52AM EDT | 85.00 | 5.30 | 3.70 | 7.40 | 0.00 | - | 3 | 6 | 50.18% |
| QLD250417P00086000 | 2024-09-11 3:00PM EDT | 86.00 | 8.90 | 4.00 | 7.90 | 0.00 | - | 1 | 2 | 50.56% |
| QLD250417P00090000 | 2024-09-26 11:09AM EDT | 90.00 | 6.55 | 5.50 | 8.40 | 0.00 | - | 3 | 4 | 45.84% |
| QLD250417P00093000 | 2024-09-05 3:00PM EDT | 93.00 | 12.50 | 6.60 | 9.60 | 0.00 | - | 1 | 3 | 45.17% |
| QLD250417P00095000 | 2024-09-19 9:37AM EDT | 95.00 | 9.70 | 7.50 | 10.30 | 0.00 | - | 1 | 25 | 44.17% |
| QLD250417P00096000 | 2024-09-24 3:30PM EDT | 96.00 | 9.10 | 7.70 | 10.80 | 0.00 | - | 3 | 4 | 44.15% |
© 2024 Yahoo. All rights reserved.