ProShares Ultra QQQ (QLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD240517C00060000 | 2024-04-30 3:54PM EDT | 60.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 14 | 13 | 0.00% |
| QLD240517C00065000 | 2024-04-25 10:07AM EDT | 65.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| QLD240517C00070000 | 2024-05-01 1:11PM EDT | 70.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 14 | 133 | 0.00% |
| QLD240517C00071000 | 2024-04-22 12:02PM EDT | 71.00 | 7.09 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
| QLD240517C00072000 | 2024-04-30 3:22PM EDT | 72.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 49 | 30 | 0.00% |
| QLD240517C00073000 | 2024-05-02 1:27PM EDT | 73.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 22 | 30 | 0.00% |
| QLD240517C00074000 | 2024-05-02 2:12PM EDT | 74.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 28 | 68 | 0.00% |
| QLD240517C00075000 | 2024-05-06 9:30AM EDT | 75.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| QLD240517C00076000 | 2024-05-02 2:03PM EDT | 76.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 32 | 69 | 0.00% |
| QLD240517C00077000 | 2024-05-06 12:20PM EDT | 77.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 5 | 70 | 0.00% |
| QLD240517C00078000 | 2024-05-03 11:16AM EDT | 78.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 0.00% |
| QLD240517C00079000 | 2024-05-06 3:54PM EDT | 79.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 9 | 84 | 0.00% |
| QLD240517C00080000 | 2024-05-06 3:54PM EDT | 80.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 11 | 314 | 0.00% |
| QLD240517C00081000 | 2024-05-03 3:58PM EDT | 81.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 4 | 135 | 0.00% |
| QLD240517C00082000 | 2024-05-06 1:06PM EDT | 82.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 18 | 136 | 0.00% |
| QLD240517C00083000 | 2024-05-06 1:10PM EDT | 83.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 9 | 204 | 0.00% |
| QLD240517C00084000 | 2024-05-06 3:54PM EDT | 84.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 17 | 103 | 0.00% |
| QLD240517C00085000 | 2024-05-06 3:58PM EDT | 85.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 306 | 325 | 0.00% |
| QLD240517C00086000 | 2024-05-06 3:54PM EDT | 86.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 165 | 1.56% |
| QLD240517C00087000 | 2024-05-06 11:44AM EDT | 87.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 12 | 185 | 3.13% |
| QLD240517C00088000 | 2024-05-06 3:28PM EDT | 88.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 6 | 322 | 6.25% |
| QLD240517C00089000 | 2024-05-06 3:57PM EDT | 89.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 93 | 6.25% |
| QLD240517C00090000 | 2024-05-06 3:55PM EDT | 90.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 65 | 108 | 6.25% |
| QLD240517C00091000 | 2024-05-06 3:57PM EDT | 91.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 12.50% |
| QLD240517C00092000 | 2024-05-06 3:47PM EDT | 92.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 12.50% |
| QLD240517C00093000 | 2024-05-06 3:39PM EDT | 93.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 12.50% |
| QLD240517C00094000 | 2024-04-29 11:14AM EDT | 94.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| QLD240517C00095000 | 2024-04-23 11:26AM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 134 | 12.50% |
| QLD240517C00096000 | 2024-04-17 3:12PM EDT | 96.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| QLD240517C00097000 | 2024-04-19 10:04AM EDT | 97.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| QLD240517C00098000 | 2024-04-09 2:38PM EDT | 98.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 25.00% |
| QLD240517C00099000 | 2024-04-15 3:34PM EDT | 99.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| QLD240517C00100000 | 2024-04-11 1:14PM EDT | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| QLD240517C00105000 | 2024-04-04 10:35AM EDT | 105.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 73.24% |
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 | 2024-04-26 1:34PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| QLD240517P00060000 | 2024-05-03 11:31AM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| QLD240517P00065000 | 2024-05-03 9:47AM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| QLD240517P00070000 | 2024-05-06 12:43PM EDT | 70.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 324 | 25.00% |
| QLD240517P00071000 | 2024-05-01 1:30PM EDT | 71.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| QLD240517P00072000 | 2024-05-06 9:51AM EDT | 72.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 25.00% |
| QLD240517P00073000 | 2024-05-03 9:30AM EDT | 73.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| QLD240517P00074000 | 2024-05-03 10:03AM EDT | 74.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 11 | 24 | 25.00% |
| QLD240517P00075000 | 2024-05-06 3:13PM EDT | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 26 | 2,338 | 12.50% |
| QLD240517P00076000 | 2024-05-06 3:14PM EDT | 76.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 28 | 92 | 12.50% |
| QLD240517P00077000 | 2024-05-06 3:55PM EDT | 77.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 38 | 12.50% |
| QLD240517P00078000 | 2024-05-06 3:55PM EDT | 78.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 40 | 147 | 12.50% |
| QLD240517P00079000 | 2024-05-06 3:43PM EDT | 79.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 31 | 95 | 12.50% |
| QLD240517P00080000 | 2024-05-06 3:58PM EDT | 80.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 17 | 187 | 12.50% |
| QLD240517P00081000 | 2024-05-02 3:49PM EDT | 81.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 6 | 150 | 6.25% |
| QLD240517P00082000 | 2024-05-03 12:26PM EDT | 82.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 2 | 153 | 6.25% |
| QLD240517P00083000 | 2024-05-06 12:00PM EDT | 83.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 3.13% |
| QLD240517P00084000 | 2024-05-06 2:58PM EDT | 84.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 11 | 82 | 3.13% |
| QLD240517P00085000 | 2024-05-06 3:44PM EDT | 85.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 90 | 207 | 0.39% |
| QLD240517P00086000 | 2024-05-03 9:52AM EDT | 86.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 6 | 71 | 0.00% |
| QLD240517P00087000 | 2024-05-06 10:38AM EDT | 87.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 77 | 0.00% |
| QLD240517P00088000 | 2024-05-03 10:30AM EDT | 88.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 10 | 103 | 0.00% |
| QLD240517P00089000 | 2024-04-16 10:10AM EDT | 89.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| QLD240517P00090000 | 2024-04-30 12:48PM EDT | 90.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 20 | 9 | 0.00% |
| QLD240517P00091000 | 2024-05-02 2:32PM EDT | 91.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| QLD240517P00092000 | 2024-04-05 12:36PM EDT | 92.00 | 6.90 | 8.50 | 8.90 | 0.00 | - | 13 | 4 | 73.27% |
| QLD240517P00093000 | 2024-04-05 1:37PM EDT | 93.00 | 7.50 | 9.50 | 9.90 | 0.00 | - | 16 | 3 | 78.13% |
| 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 | 11.50 | 11.90 | 0.00 | - | 4 | 0 | 87.30% |
| 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.