ProShares Ultra QQQ (QLD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD240719C00035000 | 2024-02-09 3:56PM EDT | 35.00 | 49.50 | 49.00 | 53.50 | 0.00 | - | 3 | 38 | 0.00% |
| QLD240719C00040000 | 2024-01-05 4:22PM EDT | 40.00 | 31.70 | 41.30 | 46.00 | 0.00 | - | 10 | 10 | 0.00% |
| QLD240719C00045000 | 2024-01-16 12:27PM EDT | 45.00 | 32.12 | 38.00 | 42.30 | 0.00 | - | 2 | 4 | 0.00% |
| QLD240719C00050000 | 2024-04-24 11:56AM EDT | 50.00 | 30.40 | 39.70 | 44.50 | 0.00 | - | 2 | 10 | 0.00% |
| QLD240719C00055000 | 2024-01-04 11:59AM EDT | 55.00 | 19.90 | 27.20 | 32.00 | 0.00 | - | - | 1 | 0.00% |
| QLD240719C00057000 | 2023-12-01 11:57AM EDT | 57.00 | 15.30 | 20.00 | 24.50 | 0.00 | - | 1 | 1 | 0.00% |
| QLD240719C00060000 | 2024-04-05 1:47PM EDT | 60.00 | 27.77 | 22.10 | 25.80 | 0.00 | - | 1 | 7 | 0.00% |
| QLD240719C00062000 | 2024-04-05 3:32PM EDT | 62.00 | 25.44 | 20.20 | 23.80 | 0.00 | - | 2 | 0 | 0.00% |
| QLD240719C00063000 | 2023-12-28 3:23PM EDT | 63.00 | 17.80 | 19.90 | 23.50 | 0.00 | - | - | 1 | 0.00% |
| QLD240719C00064000 | 2023-12-11 1:12PM EDT | 64.00 | 12.11 | 13.50 | 18.20 | 0.00 | - | - | 2 | 0.00% |
| QLD240719C00065000 | 2024-04-11 2:30PM EDT | 65.00 | 24.27 | 19.40 | 23.00 | 0.00 | - | 1 | 21 | 0.00% |
| QLD240719C00068000 | 2024-01-09 12:39PM EDT | 68.00 | 10.93 | 16.50 | 20.80 | 0.00 | - | 20 | 20 | 0.00% |
| QLD240719C00069000 | 2024-06-10 9:30AM EDT | 69.00 | 24.29 | 30.70 | 32.30 | 0.00 | - | 1 | 2 | 78.81% |
| QLD240719C00070000 | 2024-06-14 3:18PM EDT | 70.00 | 30.20 | 29.70 | 31.50 | +10.17 | +50.77% | 4 | 13 | 79.35% |
| QLD240719C00071000 | 2024-06-10 9:40AM EDT | 71.00 | 22.75 | 28.70 | 31.00 | 0.00 | - | 15 | 15 | 83.30% |
| QLD240719C00072000 | 2024-06-07 12:05PM EDT | 72.00 | 22.39 | 27.70 | 29.90 | 0.00 | - | 1 | 9 | 79.39% |
| QLD240719C00073000 | 2024-05-24 12:23PM EDT | 73.00 | 19.70 | 26.80 | 28.40 | 0.00 | - | 15 | 17 | 71.68% |
| QLD240719C00074000 | 2024-05-16 10:01AM EDT | 74.00 | 16.90 | 25.70 | 27.40 | 0.00 | - | 15 | 57 | 67.87% |
| QLD240719C00075000 | 2024-06-14 12:26PM EDT | 75.00 | 24.70 | 24.80 | 25.90 | +4.95 | +25.06% | 6 | 36 | 59.47% |
| QLD240719C00076000 | 2024-06-13 10:15AM EDT | 76.00 | 23.25 | 23.80 | 25.40 | 0.00 | - | 2 | 3 | 64.31% |
| QLD240719C00077000 | 2024-05-06 12:59PM EDT | 77.00 | 10.00 | 17.00 | 18.00 | 0.00 | - | 2 | 87 | 0.00% |
| QLD240719C00078000 | 2024-06-14 9:30AM EDT | 78.00 | 21.85 | 21.80 | 22.90 | +9.55 | +77.64% | 1 | 59 | 52.78% |
| QLD240719C00079000 | 2024-05-28 12:01PM EDT | 79.00 | 14.47 | 20.90 | 22.20 | 0.00 | - | 1 | 5 | 55.91% |
| QLD240719C00080000 | 2024-06-03 9:46AM EDT | 80.00 | 12.07 | 19.90 | 21.00 | 0.00 | - | 15 | 71 | 51.12% |
| QLD240719C00081000 | 2024-06-12 1:29PM EDT | 81.00 | 17.91 | 18.90 | 20.10 | 0.00 | - | 54 | 78 | 50.05% |
| QLD240719C00082000 | 2024-05-16 1:25PM EDT | 82.00 | 9.97 | 17.90 | 19.10 | 0.00 | - | 1 | 40 | 59.23% |
| QLD240719C00083000 | 2024-06-13 3:21PM EDT | 83.00 | 16.50 | 17.10 | 17.90 | 0.00 | - | 10 | 20 | 53.27% |
| QLD240719C00084000 | 2024-06-10 9:40AM EDT | 84.00 | 11.00 | 16.00 | 17.00 | 0.00 | - | 11 | 43 | 52.44% |
| QLD240719C00085000 | 2024-06-13 3:57PM EDT | 85.00 | 14.97 | 15.10 | 16.00 | 0.00 | - | 11 | 169 | 49.90% |
| QLD240719C00086000 | 2024-06-05 1:13PM EDT | 86.00 | 8.94 | 14.20 | 15.40 | 0.00 | - | 2 | 4 | 53.13% |
| QLD240719C00087000 | 2024-06-07 1:28PM EDT | 87.00 | 9.02 | 13.20 | 14.90 | 0.00 | - | 1 | 27 | 56.74% |
| QLD240719C00088000 | 2024-06-12 1:45PM EDT | 88.00 | 11.10 | 12.40 | 13.40 | 0.00 | - | 2 | 3 | 47.68% |
| QLD240719C00089000 | 2024-06-13 3:05PM EDT | 89.00 | 11.15 | 11.10 | 12.50 | 0.00 | - | 1 | 13 | 46.19% |
| QLD240719C00090000 | 2024-06-12 10:29AM EDT | 90.00 | 10.55 | 10.70 | 11.50 | +0.85 | +8.76% | 2 | 182 | 43.43% |
| QLD240719C00091000 | 2024-06-12 9:32AM EDT | 91.00 | 7.80 | 9.80 | 10.60 | 0.00 | - | 1 | 61 | 41.79% |
| QLD240719C00092000 | 2024-06-14 2:02PM EDT | 92.00 | 9.07 | 9.00 | 10.00 | +0.22 | +2.49% | 42 | 18 | 43.21% |
| QLD240719C00093000 | 2024-06-14 2:23PM EDT | 93.00 | 8.25 | 8.30 | 8.80 | +0.30 | +3.77% | 8 | 45 | 38.16% |
| QLD240719C00094000 | 2024-06-14 1:46PM EDT | 94.00 | 7.60 | 7.50 | 7.90 | +0.43 | +6.00% | 6 | 83 | 36.16% |
| QLD240719C00095000 | 2024-06-14 2:52PM EDT | 95.00 | 6.77 | 6.70 | 7.30 | +0.66 | +10.80% | 47 | 181 | 36.87% |
| QLD240719C00096000 | 2024-06-13 10:42AM EDT | 96.00 | 5.30 | 6.00 | 6.30 | 0.00 | - | 2 | 18 | 33.59% |
| QLD240719C00097000 | 2024-06-13 3:55PM EDT | 97.00 | 5.00 | 5.30 | 5.80 | +0.10 | +2.04% | 7 | 12 | 34.60% |
| QLD240719C00098000 | 2024-06-13 11:00AM EDT | 98.00 | 4.00 | 4.60 | 5.60 | 0.00 | - | 3 | 10 | 37.74% |
| QLD240719C00099000 | 2024-06-14 9:44AM EDT | 99.00 | 3.70 | 4.00 | 4.80 | +0.20 | +5.71% | 1 | 14 | 35.50% |
| QLD240719C00100000 | 2024-06-14 2:53PM EDT | 100.00 | 3.43 | 3.40 | 3.80 | +0.33 | +10.65% | 7 | 209 | 31.35% |
| QLD240719C00102000 | 2024-06-14 11:20AM EDT | 102.00 | 2.40 | 2.45 | 2.75 | +0.20 | +9.09% | 8 | 9 | 29.91% |
| QLD240719C00105000 | 2024-06-14 9:30AM EDT | 105.00 | 1.26 | 1.35 | 1.45 | +0.06 | +5.00% | 45 | 191 | 27.15% |
| QLD240719C00108000 | 2024-06-13 11:45AM EDT | 108.00 | 0.53 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 29.35% |
| QLD240719C00110000 | 2024-06-13 11:09AM EDT | 110.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 12 | 85 | 30.20% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD240719P00035000 | 2024-02-15 12:06PM EDT | 35.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 4 | 55 | 150.00% |
| QLD240719P00040000 | 2024-05-16 11:32AM EDT | 40.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 5 | 59 | 161.52% |
| QLD240719P00045000 | 2024-05-23 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 31 | 142.58% |
| QLD240719P00050000 | 2024-05-01 11:20AM EDT | 50.00 | 0.30 | 0.05 | 2.20 | 0.00 | - | 15 | 15 | 157.91% |
| QLD240719P00055000 | 2024-05-15 3:22PM EDT | 55.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | 2 | 20 | 92.19% |
| QLD240719P00056000 | 2023-12-06 4:26PM EDT | 56.00 | 3.30 | 0.10 | 5.00 | 0.00 | - | 1 | 2 | 170.65% |
| QLD240719P00057000 | 2024-03-26 9:41AM EDT | 57.00 | 1.21 | 0.05 | 2.90 | 0.00 | - | 1 | 2 | 141.94% |
| QLD240719P00058000 | 2024-04-26 2:58PM EDT | 58.00 | 0.50 | 0.00 | 2.25 | 0.00 | - | 3 | 10 | 128.96% |
| QLD240719P00060000 | 2024-06-07 11:12AM EDT | 60.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 96.19% |
| QLD240719P00061000 | 2024-04-04 12:54PM EDT | 61.00 | 0.61 | 0.40 | 2.55 | 0.00 | - | 1 | 1 | 127.93% |
| QLD240719P00062000 | 2024-05-28 10:15AM EDT | 62.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 15 | 26 | 73.05% |
| QLD240719P00063000 | 2024-05-03 11:43AM EDT | 63.00 | 0.65 | 0.00 | 2.00 | 0.00 | - | 2 | 55 | 109.42% |
| QLD240719P00065000 | 2024-06-11 1:24PM EDT | 65.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 4 | 129 | 83.11% |
| QLD240719P00066000 | 2024-02-23 2:12PM EDT | 66.00 | 1.82 | 0.00 | 3.10 | 0.00 | - | 1 | 1 | 113.14% |
| QLD240719P00067000 | 2024-03-26 9:41AM EDT | 67.00 | 1.70 | 0.65 | 3.10 | 0.00 | - | 1 | 21 | 116.43% |
| QLD240719P00068000 | 2024-06-06 9:50AM EDT | 68.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 10 | 96 | 60.35% |
| QLD240719P00069000 | 2024-05-15 3:22PM EDT | 69.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | - | 2 | 73.29% |
| QLD240719P00070000 | 2024-06-12 9:36AM EDT | 70.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 31 | 70.90% |
| QLD240719P00071000 | 2024-05-20 3:21PM EDT | 71.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 68.56% |
| QLD240719P00072000 | 2024-04-17 2:52PM EDT | 72.00 | 3.39 | 0.00 | 2.65 | 0.00 | - | 15 | 15 | 90.23% |
| QLD240719P00073000 | 2024-04-19 10:26AM EDT | 73.00 | 3.41 | 0.00 | 2.70 | 0.00 | - | 1 | 21 | 87.84% |
| QLD240719P00074000 | 2024-05-09 1:57PM EDT | 74.00 | 1.25 | 0.10 | 0.60 | 0.00 | - | 2 | 3 | 60.74% |
| QLD240719P00075000 | 2024-06-13 10:03AM EDT | 75.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 71 | 59.38% |
| QLD240719P00076000 | 2024-05-17 11:32AM EDT | 76.00 | 0.93 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 57.13% |
| QLD240719P00077000 | 2024-02-21 11:23AM EDT | 77.00 | 4.70 | 0.30 | 4.50 | 0.00 | - | 2 | 4 | 93.04% |
| QLD240719P00078000 | 2024-05-31 12:20PM EDT | 78.00 | 1.10 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 50.20% |
| QLD240719P00079000 | 2024-04-26 10:43AM EDT | 79.00 | 4.11 | 0.50 | 2.70 | 0.00 | - | 20 | 47 | 75.02% |
| QLD240719P00080000 | 2024-06-14 10:59AM EDT | 80.00 | 0.26 | 0.00 | 0.40 | -0.04 | -13.33% | 3 | 57 | 49.02% |
| QLD240719P00081000 | 2024-06-11 2:41PM EDT | 81.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 15 | 15 | 48.15% |
| QLD240719P00082000 | 2024-05-31 3:52PM EDT | 82.00 | 1.75 | 0.15 | 0.40 | 0.00 | - | 1 | 7 | 44.63% |
| QLD240719P00083000 | 2024-06-05 10:00AM EDT | 83.00 | 1.16 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 42.48% |
| QLD240719P00084000 | 2024-06-06 1:59PM EDT | 84.00 | 0.90 | 0.00 | 0.50 | 0.00 | - | 7 | 102 | 42.63% |
| QLD240719P00085000 | 2024-06-12 2:26PM EDT | 85.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 8 | 32 | 40.41% |
| QLD240719P00086000 | 2024-06-14 3:29PM EDT | 86.00 | 0.43 | 0.30 | 0.55 | -0.12 | -21.82% | 17 | 18 | 39.19% |
| QLD240719P00087000 | 2024-06-05 1:58PM EDT | 87.00 | 1.50 | 0.00 | 0.65 | 0.00 | - | 1 | 6 | 38.75% |
| QLD240719P00088000 | 2024-06-06 3:39PM EDT | 88.00 | 1.79 | 0.45 | 0.70 | 0.00 | - | 4 | 13 | 37.26% |
| QLD240719P00089000 | 2024-06-11 10:57AM EDT | 89.00 | 1.55 | 0.00 | 0.80 | 0.00 | - | 11 | 16 | 36.43% |
| QLD240719P00090000 | 2024-06-13 11:11AM EDT | 90.00 | 0.85 | 0.65 | 0.85 | 0.00 | - | 16 | 55 | 34.72% |
| QLD240719P00091000 | 2024-06-13 2:51PM EDT | 91.00 | 0.95 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 34.23% |
| QLD240719P00092000 | 2024-06-13 11:15AM EDT | 92.00 | 1.10 | 0.00 | 1.15 | 0.00 | - | 1 | 68 | 33.47% |
| QLD240719P00093000 | 2024-06-12 3:46PM EDT | 93.00 | 1.51 | 0.00 | 1.30 | 0.00 | - | 10 | 10 | 32.50% |
| QLD240719P00094000 | 2024-06-13 9:57AM EDT | 94.00 | 1.30 | 0.70 | 1.50 | 0.00 | - | 1 | 14 | 31.81% |
| QLD240719P00095000 | 2024-06-14 2:19PM EDT | 95.00 | 1.73 | 1.45 | 1.70 | +0.07 | +4.22% | 6 | 30 | 30.86% |
| QLD240719P00098000 | 2024-06-14 3:35PM EDT | 98.00 | 2.48 | 2.35 | 2.60 | -0.87 | -25.97% | 19 | 121 | 29.03% |
| QLD240719P00100000 | 2024-06-14 2:43PM EDT | 100.00 | 3.35 | 2.80 | 3.80 | -0.15 | -4.29% | 4 | 15 | 31.10% |
| QLD240719P00110000 | 2024-03-22 1:27PM EDT | 110.00 | 22.00 | 31.70 | 36.50 | 0.00 | - | 3 | 3 | 230.18% |
© 2024 Yahoo. All rights reserved.