ProShares Ultra QQQ (QLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD240621C00065000 | 2024-05-16 10:15AM EDT | 65.00 | 25.31 | 34.30 | 35.70 | 0.00 | - | - | 3 | 135.94% |
| QLD240621C00070000 | 2024-06-06 3:14PM EDT | 70.00 | 23.70 | 29.40 | 30.70 | 0.00 | - | 2 | 3 | 129.69% |
| QLD240621C00071000 | 2024-04-25 1:03PM EDT | 71.00 | 10.10 | 20.80 | 22.00 | 0.00 | - | - | 1 | 0.00% |
| QLD240621C00072000 | 2024-04-18 2:56PM EDT | 72.00 | 10.07 | 17.60 | 18.10 | 0.00 | - | - | 5 | 0.00% |
| QLD240621C00073000 | 2024-05-31 12:24PM EDT | 73.00 | 13.20 | 26.40 | 27.60 | 0.00 | - | 27 | 29 | 101.56% |
| QLD240621C00075000 | 2024-05-16 9:30AM EDT | 75.00 | 15.34 | 24.40 | 25.60 | 0.00 | - | 1 | 3 | 93.75% |
| QLD240621C00076000 | 2024-06-06 9:50AM EDT | 76.00 | 18.00 | 23.80 | 24.30 | 0.00 | - | 2 | 12 | 103.13% |
| QLD240621C00077000 | 2024-05-31 12:38PM EDT | 77.00 | 9.60 | 22.80 | 23.30 | 0.00 | - | 16 | 13 | 98.83% |
| QLD240621C00078000 | 2024-06-12 3:55PM EDT | 78.00 | 20.14 | 21.00 | 22.70 | 0.00 | - | 1 | 6 | 147.07% |
| QLD240621C00079000 | 2024-06-11 12:52PM EDT | 79.00 | 15.34 | 20.80 | 21.30 | 0.00 | - | 2 | 14 | 90.23% |
| QLD240621C00080000 | 2024-06-12 10:06AM EDT | 80.00 | 18.10 | 19.80 | 20.40 | 0.00 | - | 1 | 52 | 93.36% |
| QLD240621C00081000 | 2024-06-11 1:50PM EDT | 81.00 | 13.70 | 18.80 | 19.50 | 0.00 | - | 4 | 7 | 94.34% |
| QLD240621C00082000 | 2024-06-13 10:22AM EDT | 82.00 | 16.90 | 17.60 | 19.00 | 0.00 | - | 1 | 89 | 101.66% |
| QLD240621C00083000 | 2024-06-14 2:02PM EDT | 83.00 | 16.83 | 16.80 | 17.40 | +0.18 | +1.08% | 32 | 61 | 80.08% |
| QLD240621C00084000 | 2024-06-14 12:31PM EDT | 84.00 | 15.98 | 15.80 | 16.50 | +6.68 | +71.83% | 14 | 37 | 80.66% |
| QLD240621C00085000 | 2024-06-13 10:39AM EDT | 85.00 | 14.17 | 14.80 | 16.00 | 0.00 | - | 1 | 110 | 92.48% |
| QLD240621C00086000 | 2024-06-11 2:07PM EDT | 86.00 | 9.00 | 13.80 | 14.40 | 0.00 | - | 4 | 41 | 67.19% |
| QLD240621C00087000 | 2024-06-10 3:18PM EDT | 87.00 | 7.59 | 12.80 | 13.60 | 0.00 | - | 16 | 140 | 70.70% |
| QLD240621C00088000 | 2024-06-13 3:05PM EDT | 88.00 | 11.45 | 11.80 | 12.40 | 0.00 | - | 4 | 44 | 58.59% |
| QLD240621C00089000 | 2024-06-13 2:56PM EDT | 89.00 | 10.30 | 10.80 | 11.50 | 0.00 | - | 2 | 29 | 58.20% |
| QLD240621C00090000 | 2024-06-14 1:55PM EDT | 90.00 | 9.90 | 9.80 | 10.60 | +0.40 | +4.21% | 2 | 300 | 56.74% |
| QLD240621C00091000 | 2024-06-14 12:00PM EDT | 91.00 | 8.70 | 8.80 | 9.50 | +0.10 | +1.16% | 3 | 131 | 65.53% |
| QLD240621C00092000 | 2024-06-13 11:40AM EDT | 92.00 | 7.20 | 7.90 | 8.50 | 0.00 | - | 9 | 140 | 60.16% |
| QLD240621C00093000 | 2024-06-14 2:13PM EDT | 93.00 | 6.95 | 6.90 | 7.40 | +0.55 | +8.59% | 25 | 210 | 51.07% |
| QLD240621C00094000 | 2024-06-14 3:25PM EDT | 94.00 | 6.11 | 6.00 | 7.00 | +0.86 | +16.38% | 1 | 174 | 63.67% |
| QLD240621C00095000 | 2024-06-14 12:18PM EDT | 95.00 | 5.00 | 5.10 | 6.70 | +0.65 | +14.94% | 20 | 1,347 | 54.64% |
| QLD240621C00096000 | 2024-06-14 3:50PM EDT | 96.00 | 4.10 | 4.20 | 4.80 | +0.05 | +1.23% | 23 | 8 | 45.65% |
| QLD240621C00097000 | 2024-06-13 9:40AM EDT | 97.00 | 3.30 | 3.30 | 3.80 | 0.00 | - | 1 | 8 | 39.11% |
| QLD240621C00098000 | 2024-06-14 2:46PM EDT | 98.00 | 2.45 | 2.55 | 4.00 | +0.40 | +19.51% | 21 | 33 | 57.47% |
| QLD240621C00099000 | 2024-06-14 3:25PM EDT | 99.00 | 1.85 | 1.85 | 2.15 | +0.60 | +48.00% | 37 | 13 | 31.81% |
| QLD240621C00100000 | 2024-06-14 3:58PM EDT | 100.00 | 1.25 | 1.25 | 1.40 | +0.25 | +25.00% | 52 | 326 | 27.69% |
| QLD240621C00101000 | 2024-06-14 3:50PM EDT | 101.00 | 0.70 | 0.75 | 0.90 | +0.05 | +7.69% | 3 | 4 | 26.32% |
| QLD240621C00102000 | 2024-06-14 2:19PM EDT | 102.00 | 0.42 | 0.45 | 0.55 | +0.05 | +13.51% | 5 | 2 | 25.64% |
| QLD240621C00103000 | 2024-06-14 3:29PM EDT | 103.00 | 0.25 | 0.25 | 0.80 | +0.02 | +8.70% | 35 | 1 | 37.60% |
| QLD240621C00105000 | 2024-06-13 3:44PM EDT | 105.00 | 0.09 | 0.05 | 1.00 | 0.00 | - | 5 | 23 | 54.05% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD240621P00045000 | 2024-05-08 11:56AM EDT | 45.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 200 | 234.38% |
| QLD240621P00055000 | 2024-05-31 12:55PM EDT | 55.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 4 | 244.53% |
| QLD240621P00060000 | 2024-06-12 10:15AM EDT | 60.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 20 | 231 | 212.89% |
| QLD240621P00065000 | 2024-05-28 12:21PM EDT | 65.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 3 | 4 | 183.59% |
| QLD240621P00070000 | 2024-06-03 9:30AM EDT | 70.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 20 | 156.05% |
| QLD240621P00071000 | 2024-05-28 10:31AM EDT | 71.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 2 | 7 | 150.78% |
| QLD240621P00072000 | 2024-05-13 3:53PM EDT | 72.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 604 | 145.51% |
| QLD240621P00073000 | 2024-06-11 11:13AM EDT | 73.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 140.43% |
| QLD240621P00074000 | 2024-06-03 10:49AM EDT | 74.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 2 | 11 | 135.35% |
| QLD240621P00075000 | 2024-06-06 11:12AM EDT | 75.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 92 | 130.27% |
| QLD240621P00076000 | 2024-05-31 10:34AM EDT | 76.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 14 | 125.20% |
| QLD240621P00077000 | 2024-05-31 10:30AM EDT | 77.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 25 | 120.12% |
| QLD240621P00078000 | 2024-06-13 10:45AM EDT | 78.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 2 | 25 | 115.23% |
| QLD240621P00079000 | 2024-06-11 1:38PM EDT | 79.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 66 | 110.35% |
| QLD240621P00080000 | 2024-06-10 3:49PM EDT | 80.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 130 | 105.47% |
| QLD240621P00081000 | 2024-06-10 10:12AM EDT | 81.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 3 | 196 | 100.59% |
| QLD240621P00082000 | 2024-06-13 3:40PM EDT | 82.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 68 | 95.80% |
| QLD240621P00083000 | 2024-06-13 3:38PM EDT | 83.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 56 | 68.75% |
| QLD240621P00084000 | 2024-06-13 10:07AM EDT | 84.00 | 0.08 | 0.00 | 0.55 | 0.00 | - | 6 | 40 | 88.09% |
| QLD240621P00085000 | 2024-06-14 3:35PM EDT | 85.00 | 0.07 | 0.05 | 0.10 | -0.06 | -46.15% | 4 | 1,693 | 64.84% |
| QLD240621P00086000 | 2024-06-14 1:56PM EDT | 86.00 | 0.07 | 0.00 | 0.55 | -0.13 | -65.00% | 1 | 31 | 78.42% |
| QLD240621P00087000 | 2024-06-13 9:43AM EDT | 87.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 4 | 62 | 73.63% |
| QLD240621P00088000 | 2024-06-13 10:31AM EDT | 88.00 | 0.11 | 0.05 | 0.10 | +0.01 | +10.00% | 4 | 72 | 53.13% |
| QLD240621P00089000 | 2024-06-12 10:46AM EDT | 89.00 | 0.13 | 0.05 | 0.55 | 0.00 | - | 2 | 87 | 65.43% |
| QLD240621P00090000 | 2024-06-14 12:18PM EDT | 90.00 | 0.24 | 0.05 | 0.15 | +0.11 | +84.62% | 1 | 68 | 51.56% |
| QLD240621P00091000 | 2024-06-14 1:06PM EDT | 91.00 | 0.09 | 0.05 | 0.15 | -0.05 | -35.71% | 3 | 23 | 47.27% |
| QLD240621P00092000 | 2024-06-12 3:01PM EDT | 92.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 9 | 32 | 42.87% |
| QLD240621P00093000 | 2024-06-14 11:21AM EDT | 93.00 | 0.18 | 0.00 | 0.15 | +0.03 | +20.00% | 10 | 342 | 38.48% |
| QLD240621P00094000 | 2024-06-14 1:38PM EDT | 94.00 | 0.17 | 0.10 | 0.20 | -0.03 | -15.00% | 14 | 84 | 36.52% |
| QLD240621P00095000 | 2024-06-14 1:53PM EDT | 95.00 | 0.24 | 0.15 | 0.25 | -0.20 | -45.45% | 4 | 24 | 33.89% |
| QLD240621P00096000 | 2024-06-14 11:53AM EDT | 96.00 | 0.49 | 0.25 | 0.35 | -0.01 | -2.00% | 31 | 7 | 32.23% |
| QLD240621P00097000 | 2024-06-14 12:02PM EDT | 97.00 | 0.64 | 0.35 | 0.50 | -0.26 | -28.89% | 2 | 42 | 30.86% |
| QLD240621P00098000 | 2024-06-14 3:09PM EDT | 98.00 | 0.65 | 0.55 | 0.65 | -0.24 | -26.97% | 2 | 9 | 28.13% |
| QLD240621P00099000 | 2024-06-14 3:09PM EDT | 99.00 | 0.95 | 0.10 | 0.95 | -0.65 | -40.63% | 5 | 12 | 27.15% |
| QLD240621P00100000 | 2024-06-13 9:43AM EDT | 100.00 | 1.67 | 0.45 | 1.35 | 0.00 | - | 2 | 3 | 26.12% |
| QLD240621P00101000 | 2024-06-13 2:47PM EDT | 101.00 | 2.50 | 1.70 | 1.90 | 0.00 | - | 1 | 1 | 25.73% |
| QLD240621P00102000 | 2024-06-13 10:29AM EDT | 102.00 | 2.45 | 1.60 | 3.80 | -1.15 | -31.94% | 1 | 1 | 51.56% |
© 2024 Yahoo. All rights reserved.