ProShares Ultra QQQ (QLD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 23.20 | 23.60 | 0.00 | - | 14 | 13 | 84.38% |
| QLD240517C00065000 | 2024-04-25 10:07AM EDT | 65.00 | 13.10 | 17.00 | 20.00 | 0.00 | - | 1 | 7 | 76.17% |
| QLD240517C00070000 | 2024-05-01 1:11PM EDT | 70.00 | 8.60 | 12.10 | 14.90 | 0.00 | - | 14 | 133 | 56.84% |
| QLD240517C00071000 | 2024-04-22 12:02PM EDT | 71.00 | 7.09 | 11.10 | 13.80 | 0.00 | - | - | 13 | 97.02% |
| QLD240517C00072000 | 2024-04-30 3:22PM EDT | 72.00 | 8.90 | 10.00 | 13.00 | 0.00 | - | 49 | 30 | 96.34% |
| QLD240517C00073000 | 2024-05-02 1:27PM EDT | 73.00 | 7.20 | 10.20 | 11.90 | 0.00 | - | 22 | 30 | 66.36% |
| QLD240517C00074000 | 2024-05-02 2:12PM EDT | 74.00 | 6.60 | 9.40 | 10.10 | 0.00 | - | 28 | 68 | 52.20% |
| QLD240517C00075000 | 2024-05-03 9:55AM EDT | 75.00 | 8.75 | 8.50 | 10.00 | +2.85 | +48.31% | 1 | 66 | 62.01% |
| QLD240517C00076000 | 2024-05-02 2:03PM EDT | 76.00 | 4.90 | 7.60 | 8.80 | 0.00 | - | 32 | 69 | 55.71% |
| QLD240517C00077000 | 2024-05-02 3:55PM EDT | 77.00 | 4.30 | 6.70 | 7.30 | 0.00 | - | 35 | 75 | 52.95% |
| QLD240517C00078000 | 2024-05-03 11:16AM EDT | 78.00 | 5.30 | 5.80 | 6.00 | +1.60 | +43.24% | 2 | 98 | 40.92% |
| QLD240517C00079000 | 2024-05-02 2:02PM EDT | 79.00 | 5.10 | 5.00 | 5.20 | +2.25 | +78.95% | 7 | 85 | 40.28% |
| QLD240517C00080000 | 2024-05-02 2:12PM EDT | 80.00 | 3.90 | 4.20 | 4.40 | +1.60 | +69.57% | 1 | 314 | 38.72% |
| QLD240517C00081000 | 2024-05-03 3:58PM EDT | 81.00 | 3.53 | 3.50 | 3.70 | +1.40 | +65.73% | 4 | 139 | 38.18% |
| QLD240517C00082000 | 2024-05-03 3:37PM EDT | 82.00 | 2.97 | 2.85 | 3.00 | +1.52 | +104.83% | 12 | 139 | 36.62% |
| QLD240517C00083000 | 2024-05-03 3:37PM EDT | 83.00 | 2.37 | 2.25 | 2.55 | +1.12 | +89.60% | 21 | 192 | 38.14% |
| QLD240517C00084000 | 2024-05-03 3:10PM EDT | 84.00 | 1.93 | 1.75 | 1.85 | +1.06 | +121.84% | 41 | 85 | 34.50% |
| QLD240517C00085000 | 2024-05-03 3:55PM EDT | 85.00 | 1.32 | 1.30 | 1.40 | +0.82 | +164.00% | 39 | 452 | 33.72% |
| QLD240517C00086000 | 2024-05-03 3:42PM EDT | 86.00 | 1.01 | 0.95 | 1.05 | +0.65 | +180.56% | 22 | 155 | 33.37% |
| QLD240517C00087000 | 2024-05-03 2:57PM EDT | 87.00 | 0.73 | 0.65 | 0.75 | +0.43 | +143.33% | 20 | 177 | 32.72% |
| QLD240517C00088000 | 2024-05-03 2:07PM EDT | 88.00 | 0.50 | 0.45 | 0.55 | +0.30 | +150.00% | 9 | 312 | 32.81% |
| QLD240517C00089000 | 2024-05-03 2:52PM EDT | 89.00 | 0.35 | 0.30 | 0.35 | +0.25 | +250.00% | 22 | 66 | 31.64% |
| QLD240517C00090000 | 2024-05-03 2:40PM EDT | 90.00 | 0.23 | 0.20 | 0.25 | +0.05 | +27.78% | 4 | 122 | 32.03% |
| QLD240517C00091000 | 2024-05-03 10:31AM EDT | 91.00 | 0.05 | 0.10 | 0.15 | -0.10 | -66.67% | 1 | 39 | 31.15% |
| QLD240517C00092000 | 2024-04-26 10:00AM EDT | 92.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 126 | 34.08% |
| QLD240517C00093000 | 2024-04-26 10:03AM EDT | 93.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 8 | 32 | 39.36% |
| QLD240517C00094000 | 2024-04-29 11:14AM EDT | 94.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 15 | 32.42% |
| QLD240517C00095000 | 2024-04-23 11:26AM EDT | 95.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 4 | 134 | 45.02% |
| QLD240517C00096000 | 2024-04-17 3:12PM EDT | 96.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 45.02% |
| QLD240517C00097000 | 2024-04-19 10:04AM EDT | 97.00 | 0.08 | 0.00 | 1.00 | 0.00 | - | 1 | 18 | 62.70% |
| QLD240517C00098000 | 2024-04-09 2:38PM EDT | 98.00 | 0.43 | 0.00 | 1.35 | 0.00 | - | 4 | 12 | 71.39% |
| QLD240517C00099000 | 2024-04-15 3:34PM EDT | 99.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 3 | 5 | 74.41% |
| QLD240517C00100000 | 2024-04-11 1:14PM EDT | 100.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 77.44% |
| QLD240517C00105000 | 2024-04-04 10:35AM EDT | 105.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 73.14% |
Putsfor17 May 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 | 0.30 | 0.00 | - | 1 | 0 | 136.91% |
| QLD240517P00055000 | 2024-04-26 1:34PM EDT | 55.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 117.19% |
| QLD240517P00060000 | 2024-05-03 11:31AM EDT | 60.00 | 0.04 | 0.00 | 0.10 | -0.06 | -60.00% | 1 | 14 | 78.91% |
| QLD240517P00065000 | 2024-05-01 1:24PM EDT | 65.00 | 0.04 | 0.00 | 0.10 | -0.08 | -66.67% | 1 | 14 | 61.72% |
| QLD240517P00070000 | 2024-05-03 10:03AM EDT | 70.00 | 0.14 | 0.00 | 0.15 | -0.06 | -30.00% | 6 | 334 | 54.79% |
| QLD240517P00071000 | 2024-05-01 1:30PM EDT | 71.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 57.03% |
| QLD240517P00072000 | 2024-05-03 3:20PM EDT | 72.00 | 0.10 | 0.05 | 0.15 | -0.25 | -71.43% | 2 | 34 | 47.46% |
| QLD240517P00073000 | 2024-05-03 9:30AM EDT | 73.00 | 0.25 | 0.10 | 0.20 | -0.30 | -54.55% | 1 | 7 | 46.68% |
| QLD240517P00074000 | 2024-05-03 10:03AM EDT | 74.00 | 0.22 | 0.15 | 0.20 | -0.25 | -53.19% | 11 | 16 | 42.87% |
| QLD240517P00075000 | 2024-05-03 3:29PM EDT | 75.00 | 0.23 | 0.20 | 0.25 | -0.66 | -74.16% | 59 | 2,367 | 41.21% |
| QLD240517P00076000 | 2024-05-03 3:24PM EDT | 76.00 | 0.30 | 0.25 | 0.35 | -0.45 | -60.00% | 19 | 87 | 40.87% |
| QLD240517P00077000 | 2024-05-03 3:28PM EDT | 77.00 | 0.39 | 0.35 | 0.45 | -1.51 | -79.47% | 20 | 49 | 39.65% |
| QLD240517P00078000 | 2024-05-03 12:00PM EDT | 78.00 | 0.57 | 0.45 | 0.55 | -0.98 | -63.23% | 25 | 133 | 37.74% |
| QLD240517P00079000 | 2024-05-03 3:42PM EDT | 79.00 | 0.69 | 0.65 | 0.70 | -1.21 | -63.68% | 7 | 98 | 36.43% |
| QLD240517P00080000 | 2024-05-03 3:24PM EDT | 80.00 | 0.88 | 0.85 | 0.95 | -1.42 | -61.74% | 20 | 185 | 36.23% |
| QLD240517P00081000 | 2024-05-02 3:49PM EDT | 81.00 | 2.80 | 1.10 | 1.20 | 0.00 | - | 6 | 150 | 35.01% |
| QLD240517P00082000 | 2024-05-03 12:26PM EDT | 82.00 | 1.58 | 1.45 | 1.55 | -1.82 | -53.53% | 2 | 153 | 34.47% |
| QLD240517P00083000 | 2024-05-03 12:26PM EDT | 83.00 | 2.01 | 1.85 | 1.95 | -1.99 | -49.75% | 5 | 111 | 33.64% |
| QLD240517P00084000 | 2024-05-03 12:16PM EDT | 84.00 | 2.45 | 2.30 | 2.40 | -2.05 | -45.56% | 2 | 69 | 32.42% |
| QLD240517P00085000 | 2024-05-03 1:41PM EDT | 85.00 | 3.00 | 2.50 | 3.00 | -2.30 | -43.40% | 103 | 61 | 32.37% |
| QLD240517P00086000 | 2024-05-03 9:52AM EDT | 86.00 | 3.60 | 3.50 | 3.60 | +0.85 | +30.91% | 6 | 65 | 31.06% |
| QLD240517P00087000 | 2024-04-30 12:17PM EDT | 87.00 | 4.60 | 4.20 | 4.40 | -1.70 | -26.98% | 1 | 67 | 32.11% |
| QLD240517P00088000 | 2024-05-03 10:30AM EDT | 88.00 | 5.40 | 4.50 | 5.40 | -4.00 | -42.55% | 10 | 93 | 36.57% |
| QLD240517P00089000 | 2024-04-16 10:10AM EDT | 89.00 | 7.60 | 5.80 | 6.00 | 0.00 | - | 5 | 3 | 30.76% |
| QLD240517P00090000 | 2024-04-30 12:48PM EDT | 90.00 | 9.60 | 6.60 | 7.00 | 0.00 | - | 20 | 9 | 34.33% |
| QLD240517P00091000 | 2024-05-02 2:32PM EDT | 91.00 | 11.00 | 7.60 | 7.90 | 0.00 | - | 1 | 10 | 34.13% |
| QLD240517P00092000 | 2024-04-05 12:36PM EDT | 92.00 | 6.90 | 8.50 | 8.90 | 0.00 | - | 13 | 4 | 37.21% |
| QLD240517P00093000 | 2024-04-05 1:37PM EDT | 93.00 | 7.50 | 9.50 | 9.90 | 0.00 | - | 16 | 3 | 40.23% |
| QLD240517P00094000 | 2024-04-15 12:24PM EDT | 94.00 | 9.80 | 9.10 | 10.90 | 0.00 | - | 1 | 0 | 43.16% |
| QLD240517P00095000 | 2024-04-05 1:37PM EDT | 95.00 | 9.00 | 11.50 | 11.90 | 0.00 | - | 4 | 0 | 46.00% |
| QLD240517P00100000 | 2024-04-18 2:11PM EDT | 100.00 | 21.00 | 16.50 | 16.90 | 0.00 | - | 1 | 0 | 59.28% |
© 2024 Yahoo. All rights reserved.