ProShares Ultra QQQ (QLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:51PM EDT. Market open.
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD240119C00020000 | 2022-07-26 3:05PM EDT | 20.00 | 27.40 | 34.30 | 38.50 | 0.00 | - | - | 71 | 210.01% |
| QLD240119C00025000 | 2022-08-10 9:30AM EDT | 25.00 | 36.10 | 30.90 | 34.20 | +36.10 | +100.56% | 1 | 20 | 178.81% |
| QLD240119C00030000 | 2022-08-09 12:29PM EDT | 30.00 | 26.25 | 27.90 | 29.00 | 0.00 | - | 1 | 65 | 152.66% |
| QLD240119C00035000 | 2022-07-21 3:51PM EDT | 35.00 | 19.92 | 24.40 | 25.90 | 0.00 | - | - | 118 | 138.22% |
| QLD240119C00040000 | 2022-08-10 3:55PM EDT | 40.00 | 22.10 | 21.00 | 22.30 | +1.60 | +7.80% | 1 | 206 | 123.63% |
| QLD240119C00045000 | 2022-08-03 2:40PM EDT | 45.00 | 18.67 | 18.00 | 19.40 | 0.00 | - | 1 | 133 | 113.92% |
| QLD240119C00050000 | 2022-08-10 3:55PM EDT | 50.00 | 16.50 | 15.50 | 16.60 | +1.24 | +8.13% | 3 | 116 | 106.19% |
| QLD240119C00055000 | 2022-08-08 2:02PM EDT | 55.00 | 13.20 | 13.10 | 14.20 | 0.00 | - | 1 | 254 | 99.65% |
| QLD240119C00060000 | 2022-08-11 11:07AM EDT | 60.00 | 12.05 | 11.00 | 12.00 | +1.15 | +10.55% | 2 | 116 | 94.04% |
| QLD240119C00065000 | 2022-08-11 11:07AM EDT | 65.00 | 10.05 | 8.20 | 10.60 | +4.75 | +89.62% | 2 | 13 | 88.01% |
| QLD240119C00070000 | 2022-07-20 2:01PM EDT | 70.00 | 4.80 | 7.20 | 8.50 | 0.00 | - | 5 | 22 | 84.45% |
| QLD240119C00073000 | 2022-07-14 9:38AM EDT | 73.00 | 3.00 | 6.10 | 8.00 | 0.00 | - | 1 | 9 | 82.69% |
| QLD240119C00074000 | 2021-12-02 10:32AM EDT | 74.00 | 27.00 | 28.60 | 31.70 | 0.00 | - | - | 1 | 237.57% |
| QLD240119C00075000 | 2022-08-05 12:07PM EDT | 75.00 | 5.80 | 6.10 | 7.10 | 0.00 | - | 1 | 576 | 81.87% |
| QLD240119C00076000 | 2021-12-02 10:31AM EDT | 76.00 | 25.50 | 27.70 | 30.70 | 0.00 | - | 1 | 6 | 231.16% |
| QLD240119C00077000 | 2021-11-08 11:58AM EDT | 77.00 | 29.70 | 27.70 | 31.40 | 0.00 | - | - | 1 | 234.90% |
| QLD240119C00078000 | 2022-08-11 1:28PM EDT | 78.00 | 5.90 | 4.90 | 6.60 | +5.90 | - | 1 | 4 | 79.30% |
| QLD240119C00079000 | 2021-10-29 12:26PM EDT | 79.00 | 22.50 | 24.00 | 29.00 | 0.00 | - | 1 | 1 | 212.22% |
| QLD240119C00080000 | 2022-07-27 9:30AM EDT | 80.00 | 3.00 | 4.90 | 6.00 | 0.00 | - | 2 | 126 | 79.10% |
| QLD240119C00082000 | 2022-07-07 1:39PM EDT | 82.00 | 2.30 | 4.40 | 6.10 | 0.00 | - | - | 2 | 79.46% |
| QLD240119C00084000 | 2022-07-06 12:00PM EDT | 84.00 | 2.05 | 3.80 | 6.00 | 0.00 | - | 1 | 36 | 78.74% |
| QLD240119C00085000 | 2022-07-18 1:23PM EDT | 85.00 | 2.00 | 4.10 | 5.10 | 0.00 | - | 4 | 72 | 77.49% |
| QLD240119C00088000 | 2021-12-16 11:07AM EDT | 88.00 | 23.00 | 18.10 | 22.00 | 0.00 | - | - | 2 | 174.52% |
| QLD240119C00089000 | 2022-07-20 10:16AM EDT | 89.00 | 2.00 | 3.20 | 4.50 | 0.00 | - | 2 | 4 | 75.18% |
| QLD240119C00090000 | 2022-08-11 10:16AM EDT | 90.00 | 4.00 | 3.10 | 4.30 | +2.74 | +217.46% | 2 | 25 | 74.79% |
| QLD240119C00091000 | 2021-12-30 12:51PM EDT | 91.00 | 25.00 | 17.20 | 21.00 | 0.00 | - | - | 34 | 170.64% |
| QLD240119C00093000 | 2021-12-16 10:40AM EDT | 93.00 | 21.03 | 16.70 | 20.00 | 0.00 | - | - | 1 | 167.35% |
| QLD240119C00095000 | 2021-12-15 11:31AM EDT | 95.00 | 20.30 | 15.80 | 18.90 | 0.00 | - | 1 | 8 | 162.52% |
| QLD240119C00100000 | 2022-08-11 10:46AM EDT | 100.00 | 2.50 | 2.15 | 3.20 | +1.20 | +92.31% | 2 | 65 | 73.06% |
| QLD240119C00105000 | 2022-07-29 12:27PM EDT | 105.00 | 1.55 | 1.55 | 2.65 | 0.00 | - | 3 | 19 | 70.70% |
| QLD240119C00110000 | 2022-01-03 1:28PM EDT | 110.00 | 16.20 | 10.90 | 14.40 | 0.00 | - | 3 | 4 | 143.48% |
| QLD240119C00115000 | 2022-07-20 10:16AM EDT | 115.00 | 0.90 | 0.05 | 4.80 | 0.00 | - | 3 | 4 | 78.58% |
| QLD240119C00120000 | 2022-08-02 1:04PM EDT | 120.00 | 1.07 | 0.60 | 4.40 | 0.00 | - | 1 | 33 | 81.51% |
| QLD240119C00140000 | 2022-08-04 12:02PM EDT | 140.00 | 0.75 | 0.10 | 1.05 | 0.00 | - | 1 | 75 | 65.38% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD240119P00020000 | 2022-07-11 1:56PM EDT | 20.00 | 1.65 | 0.20 | 3.60 | 0.00 | - | - | 2 | 89.82% |
| QLD240119P00030000 | 2022-07-26 9:45AM EDT | 30.00 | 4.00 | 2.65 | 3.40 | 0.00 | - | - | 231 | 65.75% |
| QLD240119P00035000 | 2022-07-26 3:08PM EDT | 35.00 | 5.70 | 4.00 | 4.70 | 0.00 | - | - | 20 | 60.84% |
| QLD240119P00040000 | 2022-08-11 1:28PM EDT | 40.00 | 5.90 | 5.50 | 6.60 | -0.33 | -5.30% | 1 | 184 | 56.68% |
| QLD240119P00045000 | 2022-08-08 9:38AM EDT | 45.00 | 8.30 | 7.30 | 8.40 | 0.00 | - | - | 227 | 51.11% |
| QLD240119P00050000 | 2022-08-05 9:55AM EDT | 50.00 | 10.00 | 9.10 | 10.30 | 0.00 | - | - | 4 | 47.39% |
| QLD240119P00055000 | 2022-08-10 10:33AM EDT | 55.00 | 12.00 | 11.50 | 12.90 | +12.00 | - | - | 32 | 42.04% |
| QLD240119P00060000 | 2022-07-29 9:30AM EDT | 60.00 | 16.53 | 14.10 | 15.80 | 0.00 | - | 1 | 4 | 35.18% |
| QLD240119P00065000 | 2022-07-27 3:30PM EDT | 65.00 | 20.70 | 17.20 | 18.30 | 0.00 | - | 1 | 67 | 0.00% |
| QLD240119P00070000 | 2022-01-05 12:27PM EDT | 70.00 | 14.00 | 13.40 | 17.30 | +0.23 | +1.67% | 1 | 0 | 0.00% |
| QLD240119P00075000 | 2021-12-06 11:42AM EDT | 75.00 | 19.43 | 15.60 | 18.10 | 0.00 | - | 1 | 1 | 0.00% |
| QLD240119P00079000 | 2021-11-10 7:50AM EDT | 79.00 | 19.75 | 17.00 | 20.00 | 0.00 | - | - | 1 | 0.00% |
| QLD240119P00080000 | 2021-11-10 7:50AM EDT | 80.00 | 23.40 | 16.50 | 21.50 | 0.00 | - | - | 50 | 0.00% |
| QLD240119P00090000 | 2022-01-05 4:42PM EDT | 90.00 | 26.00 | 24.10 | 28.20 | +3.70 | +16.59% | 6 | 62 | 0.00% |
| QLD240119P00095000 | 2022-08-01 3:55PM EDT | 95.00 | 43.70 | 39.00 | 43.60 | 0.00 | - | - | 4 | 0.00% |
| QLD240119P00120000 | 2021-12-17 10:41AM EDT | 120.00 | 48.10 | 44.00 | 49.00 | 0.00 | - | 1 | 1 | 0.00% |
| QLD240119P00125000 | 2021-11-03 3:17PM EDT | 125.00 | 46.40 | 50.00 | 55.00 | 0.00 | - | - | 1 | 0.00% |
| QLD240119P00140000 | 2021-11-23 2:56PM EDT | 140.00 | 59.10 | 56.10 | 60.90 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
