Canada markets closed

ProShares Ultra QQQ (QLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
91.76+1.70 (+1.89%)
At close: 04:00PM EDT
91.73 -0.03 (-0.03%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QLD240621C000650002024-05-16 10:15AM EDT65.0025.3126.7027.800.00--385.06%
QLD240621C000700002024-04-22 10:14AM EDT70.009.450.000.000.00--00.00%
QLD240621C000710002024-04-25 1:03PM EDT71.0010.1020.8022.000.00--171.58%
QLD240621C000720002024-04-18 2:56PM EDT72.0010.0717.6018.100.00--50.00%
QLD240621C000730002024-04-29 1:33PM EDT73.0011.3918.0019.900.00-31077.39%
QLD240621C000750002024-05-16 9:30AM EDT75.0015.3416.9017.400.00-1352.49%
QLD240621C000760002024-05-17 12:55PM EDT76.0013.9815.0017.000.00-41469.34%
QLD240621C000770002024-04-30 12:49PM EDT77.006.7014.0015.500.00-11355.91%
QLD240621C000780002024-04-29 3:02PM EDT78.007.1013.0014.600.00-2855.01%
QLD240621C000790002024-05-14 3:12PM EDT79.009.4512.0015.000.00-4975.05%
QLD240621C000800002024-05-20 10:59AM EDT80.0011.2011.0013.800.00-17268.36%
QLD240621C000810002024-05-24 11:20AM EDT81.0011.7710.2012.70+2.20+22.99%21663.21%
QLD240621C000820002024-05-17 11:29AM EDT82.008.759.0010.900.00-45847.66%
QLD240621C000830002024-05-20 3:49PM EDT83.008.609.2010.900.00-68458.50%
QLD240621C000840002024-05-17 12:33PM EDT84.006.957.109.200.00-42645.34%
QLD240621C000850002024-05-24 2:08PM EDT85.008.217.608.00+0.45+5.80%4210839.06%
QLD240621C000860002024-05-24 11:00AM EDT86.006.906.807.60+0.80+13.11%15743.26%
QLD240621C000870002024-05-23 12:36PM EDT87.006.566.006.200.00-5714634.55%
QLD240621C000880002024-05-20 2:19PM EDT88.004.675.206.700.00-93647.85%
QLD240621C000890002024-05-24 2:09PM EDT89.005.004.504.70+1.45+40.85%22532.52%
QLD240621C000900002024-05-24 12:53PM EDT90.004.103.804.00+1.31+46.95%832531.42%
QLD240621C000910002024-05-24 3:59PM EDT91.003.273.203.40+0.97+42.17%3517430.88%
QLD240621C000920002024-05-24 2:59PM EDT92.002.702.602.80+0.90+50.00%3811529.83%
QLD240621C000930002024-05-24 2:27PM EDT93.002.302.052.20-0.05-2.13%2822828.22%
QLD240621C000940002024-05-24 2:01PM EDT94.001.851.652.75-0.10-5.13%75338.09%
QLD240621C000950002024-05-24 3:02PM EDT95.001.251.251.60+0.40+47.06%531,29329.59%
QLD240621C001000002024-05-24 2:11PM EDT100.000.350.250.35+0.13+59.09%5037826.12%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QLD240621P000450002024-05-08 11:56AM EDT45.000.200.000.050.00--200102.34%
QLD240621P000550002024-04-25 2:52PM EDT55.000.230.000.500.00--1104.00%
QLD240621P000600002024-05-15 2:15PM EDT60.000.050.000.200.00-422376.17%
QLD240621P000650002024-05-15 1:13PM EDT65.000.120.050.550.00-4676.76%
QLD240621P000700002024-05-23 2:06PM EDT70.000.150.050.500.00-81961.62%
QLD240621P000710002024-05-15 9:38AM EDT71.000.260.050.500.00-3558.98%
QLD240621P000720002024-05-13 3:53PM EDT72.000.450.050.500.00-160456.35%
QLD240621P000730002024-05-20 1:34PM EDT73.000.200.100.500.00-1654.69%
QLD240621P000740002024-05-15 1:32PM EDT74.000.300.100.550.00-41153.03%
QLD240621P000750002024-05-21 11:38AM EDT75.000.300.100.300.00-1010249.41%
QLD240621P000760002024-05-15 11:54AM EDT76.000.400.200.300.00-11646.83%
QLD240621P000770002024-05-20 1:24PM EDT77.000.320.200.300.00-42244.24%
QLD240621P000780002024-05-24 10:42AM EDT78.000.300.250.35-0.08-21.05%42443.21%
QLD240621P000790002024-05-20 1:35PM EDT79.000.450.300.400.00-2741.94%
QLD240621P000800002024-05-23 3:53PM EDT80.000.530.350.450.00-68940.48%
QLD240621P000810002024-05-23 9:37AM EDT81.000.360.400.500.00-11938.92%
QLD240621P000820002024-05-23 9:41AM EDT82.000.450.450.550.00-78937.13%
QLD240621P000830002024-05-23 2:32PM EDT83.000.950.550.650.00-15836.18%
QLD240621P000840002024-05-24 10:00AM EDT84.000.770.650.75+0.18+30.51%65134.91%
QLD240621P000850002024-05-24 3:00PM EDT85.000.800.750.85-0.45-36.00%1211833.37%
QLD240621P000860002024-05-24 2:22PM EDT86.000.900.901.00-0.15-14.29%11732.30%
QLD240621P000870002024-05-24 2:39PM EDT87.001.101.051.20-0.19-14.73%73931.52%
QLD240621P000880002024-05-24 11:11AM EDT88.001.280.551.40-0.92-41.82%26530.32%
QLD240621P000890002024-05-23 2:31PM EDT89.002.501.551.650.00-221629.30%
QLD240621P000900002024-05-24 11:55AM EDT90.001.841.852.95+0.12+6.98%273738.93%
QLD240621P000910002024-05-24 1:03PM EDT91.002.202.202.350.00-6527.89%
QLD240621P000920002024-05-24 2:22PM EDT92.002.592.602.75-1.41-35.25%32326.88%
QLD240621P000930002024-05-20 9:36AM EDT93.004.503.103.300.00-11426.78%
QLD240621P000940002024-05-20 10:51AM EDT94.004.803.603.800.00-92125.53%
QLD240621P000950002024-05-22 11:55AM EDT95.005.004.204.600.00-51726.91%
QLD240621P001000002024-05-23 2:56PM EDT100.0010.507.509.900.00--10045.80%