ProShares Ultra QQQ (QLD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD241018C00040000 | 2024-05-24 10:39AM EDT | 40.00 | 51.94 | 58.00 | 62.20 | 0.00 | - | 2 | 2 | 71.29% |
| QLD241018C00045000 | 2024-03-19 3:39PM EDT | 45.00 | 41.67 | 33.00 | 37.90 | 0.00 | - | 9 | 9 | 0.00% |
| QLD241018C00055000 | 2024-03-19 3:44PM EDT | 55.00 | 32.62 | 24.50 | 28.20 | 0.00 | - | 9 | 11 | 0.00% |
| QLD241018C00060000 | 2024-05-28 2:20PM EDT | 60.00 | 33.83 | 38.50 | 42.70 | 0.00 | - | 3 | 26 | 55.69% |
| QLD241018C00065000 | 2024-05-20 2:42PM EDT | 65.00 | 27.60 | 34.00 | 37.90 | 0.00 | - | 2 | 3 | 53.61% |
| QLD241018C00070000 | 2024-05-21 12:10PM EDT | 70.00 | 22.82 | 29.00 | 32.30 | 0.00 | - | 5 | 47 | 59.77% |
| QLD241018C00075000 | 2024-05-30 2:36PM EDT | 75.00 | 17.30 | 24.50 | 28.30 | 0.00 | - | 16 | 16 | 58.75% |
| QLD241018C00076000 | 2024-04-15 1:24PM EDT | 76.00 | 13.90 | 15.70 | 19.50 | 0.00 | - | - | 1 | 0.00% |
| QLD241018C00079000 | 2024-04-23 11:01AM EDT | 79.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 67 | 47 | 0.00% |
| QLD241018C00080000 | 2024-04-26 2:48PM EDT | 80.00 | 9.80 | 14.60 | 18.00 | 0.00 | - | 7 | 7 | 0.00% |
| QLD241018C00081000 | 2024-04-26 1:08PM EDT | 81.00 | 9.71 | 13.70 | 17.00 | 0.00 | - | 1 | 1 | 0.00% |
| QLD241018C00083000 | 2024-05-13 12:36PM EDT | 83.00 | 9.70 | 15.80 | 19.80 | 0.00 | - | 5 | 1 | 41.61% |
| QLD241018C00084000 | 2024-02-23 10:46AM EDT | 84.00 | 11.73 | 11.60 | 15.50 | 0.00 | - | 2 | 2 | 0.00% |
| QLD241018C00085000 | 2024-06-11 9:39AM EDT | 85.00 | 13.10 | 16.00 | 19.50 | 0.00 | - | 4 | 99 | 48.12% |
| QLD241018C00087000 | 2024-03-19 9:51AM EDT | 87.00 | 8.88 | 4.70 | 6.30 | 0.00 | - | 2 | 6 | 0.00% |
| QLD241018C00088000 | 2024-05-10 11:53AM EDT | 88.00 | 5.50 | 8.90 | 12.60 | 0.00 | - | 1 | 7 | 18.79% |
| QLD241018C00089000 | 2024-06-04 9:30AM EDT | 89.00 | 8.08 | 13.00 | 15.70 | 0.00 | - | 1 | 11 | 41.81% |
| QLD241018C00090000 | 2024-06-14 9:30AM EDT | 90.00 | 13.35 | 12.90 | 14.90 | +0.10 | +0.75% | 1 | 31 | 40.96% |
| QLD241018C00091000 | 2024-06-14 11:47AM EDT | 91.00 | 12.50 | 11.60 | 14.00 | +3.70 | +42.05% | 3 | 19 | 39.57% |
| QLD241018C00092000 | 2024-05-20 9:55AM EDT | 92.00 | 7.70 | 10.50 | 13.30 | 0.00 | - | 30 | 30 | 39.11% |
| QLD241018C00093000 | 2024-06-13 3:21PM EDT | 93.00 | 11.07 | 10.10 | 12.50 | 0.00 | - | 10 | 11 | 38.12% |
| QLD241018C00094000 | 2024-06-13 1:34PM EDT | 94.00 | 10.30 | 9.00 | 12.00 | 0.00 | - | 5 | 55 | 38.46% |
| QLD241018C00095000 | 2024-06-11 1:55PM EDT | 95.00 | 6.99 | 8.50 | 12.30 | 0.00 | - | 1 | 124 | 42.34% |
| QLD241018C00098000 | 2024-06-13 1:25PM EDT | 98.00 | 9.80 | 6.60 | 9.90 | 0.00 | - | 1 | 1 | 38.50% |
| QLD241018C00100000 | 2024-06-12 10:22AM EDT | 100.00 | 6.78 | 6.40 | 9.50 | 0.00 | - | 97 | 216 | 40.85% |
| QLD241018C00105000 | 2024-06-12 9:33AM EDT | 105.00 | 4.90 | 4.50 | 6.40 | +0.60 | +13.95% | 1 | 223 | 36.37% |
| QLD241018C00110000 | 2024-06-12 9:32AM EDT | 110.00 | 2.65 | 2.05 | 4.80 | 0.00 | - | 1 | 17 | 36.54% |
| QLD241018C00115000 | 2024-06-14 1:18PM EDT | 115.00 | 2.13 | 1.05 | 3.10 | +0.53 | +33.13% | 30 | 19 | 34.41% |
| QLD241018C00120000 | 2024-04-17 1:24PM EDT | 120.00 | 0.51 | 0.00 | 1.40 | 0.00 | - | 10 | 10 | 29.46% |
| QLD241018C00125000 | 2024-04-03 9:54AM EDT | 125.00 | 0.45 | 0.00 | 2.55 | 0.00 | - | 50 | 50 | 41.10% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD241018P00040000 | 2024-04-23 10:32AM EDT | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| QLD241018P00045000 | 2024-04-22 9:41AM EDT | 45.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 25.00% |
| QLD241018P00050000 | 2024-05-15 1:13PM EDT | 50.00 | 1.18 | 0.00 | 2.20 | 0.00 | - | 1 | 20 | 81.88% |
| QLD241018P00055000 | 2024-05-07 9:44AM EDT | 55.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| QLD241018P00060000 | 2024-06-13 10:21AM EDT | 60.00 | 0.38 | 0.10 | 1.30 | 0.00 | - | 10 | 16 | 57.03% |
| QLD241018P00065000 | 2024-06-03 3:40PM EDT | 65.00 | 1.60 | 0.00 | 2.55 | 0.00 | - | 1 | 6 | 57.47% |
| QLD241018P00070000 | 2024-06-14 11:43AM EDT | 70.00 | 0.80 | 0.00 | 1.35 | +0.10 | +14.29% | 2 | 233 | 50.39% |
| QLD241018P00072000 | 2024-04-15 9:31AM EDT | 72.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 12.50% |
| QLD241018P00073000 | 2024-04-22 3:59PM EDT | 73.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QLD241018P00074000 | 2024-03-01 12:08PM EDT | 74.00 | 3.60 | 2.55 | 4.20 | 0.00 | - | 20 | 20 | 60.90% |
| QLD241018P00075000 | 2024-04-15 1:28PM EDT | 75.00 | 5.00 | 0.80 | 4.30 | 0.00 | - | 1 | 7 | 53.00% |
| QLD241018P00076000 | 2024-05-14 9:54AM EDT | 76.00 | 3.20 | 0.95 | 3.10 | 0.00 | - | 1 | 1 | 55.35% |
| QLD241018P00078000 | 2024-05-31 10:34AM EDT | 78.00 | 3.30 | 0.00 | 3.50 | 0.00 | - | 1 | 55 | 54.55% |
| QLD241018P00079000 | 2024-05-31 11:21AM EDT | 79.00 | 3.50 | 0.05 | 2.70 | 0.00 | - | 3 | 5 | 47.39% |
| QLD241018P00080000 | 2024-06-10 3:40PM EDT | 80.00 | 1.85 | 1.30 | 1.70 | 0.00 | - | 3 | 53 | 38.45% |
| QLD241018P00081000 | 2024-03-18 12:10PM EDT | 81.00 | 5.86 | 6.60 | 10.10 | 0.00 | - | - | 5 | 77.09% |
| QLD241018P00085000 | 2024-06-06 9:51AM EDT | 85.00 | 2.75 | 0.50 | 3.80 | 0.00 | - | 3 | 313 | 44.03% |
| QLD241018P00086000 | 2024-05-20 3:09PM EDT | 86.00 | 5.45 | 0.75 | 3.70 | 0.00 | - | 1 | 1 | 41.71% |
| QLD241018P00087000 | 2024-05-31 12:16PM EDT | 87.00 | 7.00 | 0.85 | 4.10 | 0.00 | - | 1 | 1 | 42.15% |
| QLD241018P00090000 | 2024-06-14 9:52AM EDT | 90.00 | 3.00 | 3.00 | 4.10 | -0.70 | -18.92% | 2 | 4 | 36.78% |
| QLD241018P00094000 | 2024-06-14 12:35PM EDT | 94.00 | 4.30 | 2.65 | 5.40 | -3.10 | -41.89% | 1 | 1 | 35.57% |
| QLD241018P00100000 | 2024-05-30 10:30AM EDT | 100.00 | 12.00 | 5.50 | 8.80 | 0.00 | - | 1 | 2 | 37.72% |
© 2024 Yahoo. All rights reserved.