ProShares Ultra QQQ (QLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD240517C00060000 | 2024-04-05 2:03PM EDT | 60.00 | 26.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD240517C00065000 | 2024-04-19 3:01PM EDT | 65.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QLD240517C00070000 | 2024-04-22 2:29PM EDT | 70.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| QLD240517C00075000 | 2024-04-22 3:22PM EDT | 75.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| QLD240517C00076000 | 2024-04-22 2:31PM EDT | 76.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QLD240517C00077000 | 2024-04-22 3:47PM EDT | 77.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| QLD240517C00078000 | 2024-04-22 3:23PM EDT | 78.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| QLD240517C00079000 | 2024-04-22 2:42PM EDT | 79.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 1.56% |
| QLD240517C00080000 | 2024-04-22 3:58PM EDT | 80.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 3.13% |
| QLD240517C00081000 | 2024-04-22 3:22PM EDT | 81.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| QLD240517C00082000 | 2024-04-22 2:17PM EDT | 82.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| QLD240517C00083000 | 2024-04-22 2:34PM EDT | 83.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 6.25% |
| QLD240517C00084000 | 2024-04-22 2:21PM EDT | 84.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QLD240517C00085000 | 2024-04-22 3:11PM EDT | 85.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| QLD240517C00086000 | 2024-04-22 3:53PM EDT | 86.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| QLD240517C00087000 | 2024-04-22 2:34PM EDT | 87.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 12.50% |
| QLD240517C00088000 | 2024-04-22 2:19PM EDT | 88.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| QLD240517C00089000 | 2024-04-22 3:09PM EDT | 89.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| QLD240517C00090000 | 2024-04-22 1:34PM EDT | 90.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| QLD240517C00091000 | 2024-04-22 1:40PM EDT | 91.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| QLD240517C00092000 | 2024-04-22 1:05PM EDT | 92.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| QLD240517C00093000 | 2024-04-22 1:49PM EDT | 93.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| QLD240517C00094000 | 2024-04-18 11:19AM EDT | 94.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QLD240517C00095000 | 2024-04-18 10:13AM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| QLD240517C00096000 | 2024-04-17 3:12PM EDT | 96.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QLD240517C00097000 | 2024-04-19 10:04AM EDT | 97.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QLD240517C00098000 | 2024-04-09 2:38PM EDT | 98.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| QLD240517C00099000 | 2024-04-15 3:34PM EDT | 99.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| QLD240517C00100000 | 2024-04-11 1:14PM EDT | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QLD240517C00105000 | 2024-04-04 10:35AM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD240517P00050000 | 2024-04-17 1:57PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QLD240517P00055000 | 2024-04-19 9:42AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QLD240517P00060000 | 2024-04-22 12:18PM EDT | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QLD240517P00065000 | 2024-04-22 2:58PM EDT | 65.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QLD240517P00070000 | 2024-04-22 3:14PM EDT | 70.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| QLD240517P00075000 | 2024-04-22 2:29PM EDT | 75.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| QLD240517P00076000 | 2024-04-22 2:42PM EDT | 76.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| QLD240517P00077000 | 2024-04-22 12:33PM EDT | 77.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| QLD240517P00078000 | 2024-04-22 2:42PM EDT | 78.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QLD240517P00079000 | 2024-04-19 2:49PM EDT | 79.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| QLD240517P00080000 | 2024-04-22 2:49PM EDT | 80.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| QLD240517P00081000 | 2024-04-22 3:26PM EDT | 81.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| QLD240517P00082000 | 2024-04-22 3:15PM EDT | 82.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| QLD240517P00083000 | 2024-04-22 3:15PM EDT | 83.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| QLD240517P00084000 | 2024-04-22 2:39PM EDT | 84.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| QLD240517P00085000 | 2024-04-19 12:51PM EDT | 85.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD240517P00086000 | 2024-04-11 2:40PM EDT | 86.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QLD240517P00087000 | 2024-04-17 3:40PM EDT | 87.00 | 7.79 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QLD240517P00088000 | 2024-04-17 3:51PM EDT | 88.00 | 8.39 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QLD240517P00089000 | 2024-04-16 10:10AM EDT | 89.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QLD240517P00090000 | 2024-04-22 10:55AM EDT | 90.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QLD240517P00091000 | 2024-04-11 1:37PM EDT | 91.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| QLD240517P00092000 | 2024-04-05 12:36PM EDT | 92.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QLD240517P00093000 | 2024-04-05 1:37PM EDT | 93.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| QLD240517P00094000 | 2024-04-15 12:24PM EDT | 94.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD240517P00095000 | 2024-04-05 1:37PM EDT | 95.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QLD240517P00100000 | 2024-04-18 2:11PM EDT | 100.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.