ProShares Ultra QQQ (QLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD250117C00020000 | 2024-02-01 11:01AM EDT | 20.00 | 58.75 | 66.00 | 71.00 | 0.00 | - | 2 | 127 | 0.00% |
| QLD250117C00025000 | 2024-06-13 9:58AM EDT | 25.00 | 74.50 | 72.80 | 77.10 | 0.00 | - | 1 | 73 | 137.33% |
| QLD250117C00030000 | 2024-04-18 11:21AM EDT | 30.00 | 51.41 | 57.50 | 62.10 | 0.00 | - | 12 | 42 | 0.00% |
| QLD250117C00034000 | 2023-12-28 10:47AM EDT | 34.00 | 42.50 | 45.60 | 50.50 | 0.00 | - | 1 | 6 | 0.00% |
| QLD250117C00035000 | 2024-05-15 12:34PM EDT | 35.00 | 55.15 | 63.50 | 67.40 | 0.00 | - | 1 | 9 | 75.83% |
| QLD250117C00036000 | 2024-01-17 4:18PM EDT | 36.00 | 39.80 | 46.00 | 51.00 | 0.00 | - | 2 | 9 | 0.00% |
| QLD250117C00037000 | 2024-01-16 10:39AM EDT | 37.00 | 39.68 | 45.60 | 50.50 | 0.00 | - | 1 | 1 | 0.00% |
| QLD250117C00039000 | 2023-12-26 10:38AM EDT | 39.00 | 39.42 | 41.10 | 46.00 | 0.00 | - | 1 | 2 | 0.00% |
| QLD250117C00040000 | 2024-05-15 12:34PM EDT | 40.00 | 50.65 | 58.20 | 62.50 | 0.00 | - | 1 | 225 | 64.16% |
| QLD250117C00041000 | 2023-03-29 10:31AM EDT | 41.00 | 13.70 | 15.90 | 17.30 | 0.00 | - | 2 | 2 | 0.00% |
| QLD250117C00042000 | 2023-10-27 1:14PM EDT | 42.00 | 18.70 | 29.60 | 31.00 | 0.00 | - | 10 | 0 | 0.00% |
| QLD250117C00043000 | 2023-05-03 3:35PM EDT | 43.00 | 14.71 | 22.30 | 24.20 | 0.00 | - | 2 | 2 | 0.00% |
| QLD250117C00045000 | 2024-06-12 9:34AM EDT | 45.00 | 52.85 | 53.50 | 57.80 | 0.00 | - | 1 | 69 | 63.33% |
| QLD250117C00046000 | 2024-04-29 10:15AM EDT | 46.00 | 38.22 | 44.90 | 49.20 | 0.00 | - | 2 | 2 | 0.00% |
| QLD250117C00047000 | 2024-03-27 1:17PM EDT | 47.00 | 42.36 | 34.50 | 38.40 | 0.00 | - | 16 | 31 | 0.00% |
| QLD250117C00048000 | 2024-04-15 10:31AM EDT | 48.00 | 40.07 | 39.70 | 43.90 | 0.00 | - | 1 | 10 | 0.00% |
| QLD250117C00049000 | 2024-04-05 9:31AM EDT | 49.00 | 38.37 | 34.40 | 37.50 | 0.00 | - | 1 | 9 | 0.00% |
| QLD250117C00050000 | 2024-06-12 9:34AM EDT | 50.00 | 48.35 | 48.70 | 53.00 | 0.00 | - | 1 | 68 | 59.13% |
| QLD250117C00051000 | 2023-12-13 2:54PM EDT | 51.00 | 25.85 | 26.50 | 30.90 | 0.00 | - | 14 | 0 | 0.00% |
| QLD250117C00052000 | 2024-03-19 3:49PM EDT | 52.00 | 36.20 | 28.60 | 31.30 | 0.00 | - | 11 | 30 | 0.00% |
| QLD250117C00053000 | 2024-03-19 3:52PM EDT | 53.00 | 35.70 | 27.60 | 30.80 | 0.00 | - | 1 | 16 | 0.00% |
| QLD250117C00054000 | 2024-02-05 1:36PM EDT | 54.00 | 32.10 | 33.10 | 38.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD250117C00055000 | 2023-12-27 11:05AM EDT | 55.00 | 26.88 | 27.50 | 31.90 | 0.00 | - | 28 | 49 | 0.00% |
| QLD250117C00056000 | 2023-12-20 10:30AM EDT | 56.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| QLD250117C00057000 | 2024-04-03 1:45PM EDT | 57.00 | 33.67 | 27.30 | 30.60 | 0.00 | - | 2 | 157 | 0.00% |
| QLD250117C00060000 | 2024-06-07 1:22PM EDT | 60.00 | 36.16 | 39.50 | 43.70 | 0.00 | - | 2 | 217 | 53.55% |
| QLD250117C00062000 | 2024-05-16 10:28AM EDT | 62.00 | 31.44 | 38.00 | 41.80 | 0.00 | - | 4 | 15 | 53.38% |
| QLD250117C00063000 | 2024-04-19 12:24PM EDT | 63.00 | 19.12 | 27.40 | 30.90 | 0.00 | - | 1 | 3 | 0.00% |
| QLD250117C00064000 | 2023-11-13 4:48PM EDT | 64.00 | 12.90 | 16.00 | 18.60 | 0.00 | - | 5 | 5 | 0.00% |
| QLD250117C00065000 | 2024-06-06 10:24AM EDT | 65.00 | 31.40 | 35.00 | 38.80 | 0.00 | - | 1 | 130 | 62.32% |
| QLD250117C00066000 | 2024-04-30 2:44PM EDT | 66.00 | 21.00 | 25.00 | 28.20 | 0.00 | - | 1 | 6 | 0.00% |
| QLD250117C00067000 | 2024-04-19 12:19PM EDT | 67.00 | 16.74 | 24.30 | 28.10 | 0.00 | - | 1 | 15 | 0.00% |
| QLD250117C00068000 | 2024-01-18 11:58AM EDT | 68.00 | 17.22 | 19.50 | 24.40 | 0.00 | - | 3 | 4 | 0.00% |
| QLD250117C00069000 | 2024-01-18 11:49AM EDT | 69.00 | 17.30 | 19.10 | 23.90 | 0.00 | - | 1 | 4 | 0.00% |
| QLD250117C00070000 | 2024-06-03 9:30AM EDT | 70.00 | 24.50 | 30.50 | 33.70 | 0.00 | - | 5 | 449 | 54.04% |
| QLD250117C00072000 | 2024-01-22 10:30AM EDT | 72.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| QLD250117C00073000 | 2024-02-28 1:50PM EDT | 73.00 | 19.78 | 21.10 | 22.50 | 0.00 | - | 20 | 30 | 0.00% |
| QLD250117C00074000 | 2023-12-13 4:12PM EDT | 74.00 | 10.60 | 12.10 | 13.50 | 0.00 | - | 3 | 11 | 0.00% |
| QLD250117C00075000 | 2024-06-10 9:30AM EDT | 75.00 | 22.49 | 26.50 | 30.40 | 0.00 | - | 1 | 225 | 55.36% |
| QLD250117C00076000 | 2024-04-19 12:07PM EDT | 76.00 | 12.40 | 19.00 | 19.80 | 0.00 | - | 2 | 42 | 0.00% |
| QLD250117C00077000 | 2024-04-24 1:38PM EDT | 77.00 | 13.37 | 19.50 | 21.50 | 0.00 | - | 1 | 9 | 0.00% |
| QLD250117C00078000 | 2024-04-25 10:08AM EDT | 78.00 | 11.30 | 18.70 | 21.10 | 0.00 | - | 1 | 18 | 0.00% |
| QLD250117C00079000 | 2024-05-16 11:25AM EDT | 79.00 | 18.27 | 23.50 | 26.80 | 0.00 | - | 25 | 16 | 51.03% |
| QLD250117C00080000 | 2024-06-11 2:16PM EDT | 80.00 | 20.30 | 22.50 | 26.00 | 0.00 | - | 1 | 617 | 50.38% |
| QLD250117C00082000 | 2024-06-11 3:26PM EDT | 82.00 | 19.20 | 21.00 | 24.40 | 0.00 | - | 5 | 26 | 49.01% |
| QLD250117C00083000 | 2024-05-21 11:43AM EDT | 83.00 | 17.20 | 20.20 | 23.70 | 0.00 | - | 1 | 11 | 48.71% |
| QLD250117C00084000 | 2024-05-15 10:18AM EDT | 84.00 | 13.30 | 19.00 | 22.70 | 0.00 | - | 1 | 16 | 47.15% |
| QLD250117C00085000 | 2024-06-12 2:00PM EDT | 85.00 | 19.00 | 19.10 | 21.30 | 0.00 | - | 7 | 275 | 43.99% |
| QLD250117C00089000 | 2024-05-28 3:35PM EDT | 89.00 | 13.10 | 16.70 | 18.30 | 0.00 | - | 2 | 1 | 41.69% |
| QLD250117C00090000 | 2024-06-13 2:17PM EDT | 90.00 | 15.70 | 16.00 | 17.60 | 0.00 | - | 10 | 994 | 41.22% |
| QLD250117C00091000 | 2024-05-14 1:17PM EDT | 91.00 | 8.84 | 14.00 | 16.60 | 0.00 | - | - | 41 | 39.64% |
| QLD250117C00092000 | 2024-05-16 2:19PM EDT | 92.00 | 10.28 | 14.10 | 16.60 | 0.00 | - | 3 | 11 | 41.61% |
| QLD250117C00093000 | 2024-06-11 12:14PM EDT | 93.00 | 10.92 | 13.40 | 15.70 | 0.00 | - | 1 | 12 | 40.33% |
| QLD250117C00095000 | 2024-06-12 10:39AM EDT | 95.00 | 12.35 | 12.10 | 14.20 | 0.00 | - | 11 | 264 | 38.73% |
| QLD250117C00096000 | 2024-06-11 1:55PM EDT | 96.00 | 9.50 | 11.60 | 13.90 | 0.00 | - | 1 | 10 | 39.42% |
| QLD250117C00097000 | 2024-06-13 12:01PM EDT | 97.00 | 11.89 | 11.10 | 13.10 | 0.00 | - | 3 | 3 | 38.36% |
| QLD250117C00098000 | 2024-06-12 9:59AM EDT | 98.00 | 10.87 | 10.10 | 12.60 | 0.00 | - | 50 | 51 | 38.28% |
| QLD250117C00100000 | 2024-06-13 3:57PM EDT | 100.00 | 10.72 | 10.10 | 12.00 | 0.00 | - | 10 | 172 | 39.30% |
| QLD250117C00105000 | 2024-06-13 3:57PM EDT | 105.00 | 8.40 | 8.10 | 9.20 | 0.00 | - | 3 | 112 | 36.82% |
| QLD250117C00110000 | 2024-06-12 11:52AM EDT | 110.00 | 6.25 | 4.60 | 7.30 | 0.00 | - | 130 | 154 | 36.24% |
| QLD250117C00115000 | 2024-06-12 3:17PM EDT | 115.00 | 4.50 | 4.60 | 6.50 | 0.00 | - | 2 | 70 | 38.44% |
| QLD250117C00120000 | 2024-06-13 2:41PM EDT | 120.00 | 3.50 | 3.60 | 4.20 | 0.00 | - | 1 | 20 | 34.43% |
| QLD250117C00125000 | 2024-06-14 12:13PM EDT | 125.00 | 2.80 | 2.65 | 3.20 | 0.00 | - | 1 | 12 | 34.11% |
| QLD250117C00130000 | 2024-06-12 9:30AM EDT | 130.00 | 1.50 | 1.70 | 2.50 | 0.00 | - | 1 | 6 | 34.23% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD250117P00020000 | 2024-05-21 10:35AM EDT | 20.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 14 | 99.02% |
| QLD250117P00025000 | 2024-05-23 10:55AM EDT | 25.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 62 | 73 | 85.55% |
| QLD250117P00030000 | 2024-04-16 2:38PM EDT | 30.00 | 0.55 | 0.00 | 2.25 | 0.00 | - | 10 | 20 | 102.49% |
| QLD250117P00032000 | 2023-08-16 2:17PM EDT | 32.00 | 2.00 | 1.55 | 1.85 | 0.00 | - | 1 | 7 | 107.57% |
| QLD250117P00035000 | 2024-05-08 2:39PM EDT | 35.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 1 | 22 | 70.90% |
| QLD250117P00036000 | 2023-11-10 2:50PM EDT | 36.00 | 1.70 | 0.00 | 5.00 | 0.00 | - | 3 | 2 | 108.23% |
| QLD250117P00038000 | 2024-06-06 9:30AM EDT | 38.00 | 0.35 | 0.00 | 2.45 | 0.00 | - | 2 | 6 | 85.55% |
| QLD250117P00039000 | 2024-06-06 9:30AM EDT | 39.00 | 0.35 | 0.00 | 2.45 | 0.00 | - | 2 | 10 | 83.50% |
| QLD250117P00040000 | 2024-04-29 11:39AM EDT | 40.00 | 0.70 | 0.00 | 2.65 | 0.00 | - | 1 | 92 | 83.06% |
| QLD250117P00041000 | 2023-07-13 1:05PM EDT | 41.00 | 2.95 | 3.30 | 4.20 | 0.00 | - | 5 | 5 | 109.08% |
| QLD250117P00042000 | 2024-06-12 12:11PM EDT | 42.00 | 0.43 | 0.00 | 1.00 | 0.00 | - | 10 | 41 | 64.26% |
| QLD250117P00043000 | 2024-02-07 11:17AM EDT | 43.00 | 1.05 | 0.00 | 5.00 | 0.00 | - | 6 | 11 | 91.60% |
| QLD250117P00044000 | 2024-05-23 9:30AM EDT | 44.00 | 0.45 | 0.00 | 2.50 | 0.00 | - | 2 | 5 | 74.34% |
| QLD250117P00045000 | 2024-05-23 3:16PM EDT | 45.00 | 0.50 | 0.00 | 2.55 | 0.00 | - | 3 | 50 | 72.93% |
| QLD250117P00046000 | 2023-11-14 12:07PM EDT | 46.00 | 3.20 | 0.05 | 4.80 | 0.00 | - | 10 | 16 | 84.59% |
| QLD250117P00047000 | 2024-06-14 3:42PM EDT | 47.00 | 0.70 | 0.10 | 0.90 | -2.43 | -77.64% | 2 | 6 | 56.74% |
| QLD250117P00048000 | 2023-11-09 3:08PM EDT | 48.00 | 4.38 | 0.65 | 4.30 | 0.00 | - | 1 | 4 | 81.20% |
| QLD250117P00049000 | 2024-05-29 12:08PM EDT | 49.00 | 0.90 | 0.00 | 2.60 | 0.00 | - | 6 | 37 | 66.50% |
| QLD250117P00050000 | 2024-06-13 11:04AM EDT | 50.00 | 0.64 | 0.45 | 0.60 | 0.00 | - | 16 | 137 | 53.13% |
| QLD250117P00051000 | 2024-02-12 3:29PM EDT | 51.00 | 2.00 | 0.75 | 2.60 | 0.00 | - | 1 | 6 | 67.64% |
| QLD250117P00052000 | 2023-11-30 11:57AM EDT | 52.00 | 3.80 | 1.00 | 5.90 | 0.00 | - | 1 | 3 | 82.21% |
| QLD250117P00053000 | 2024-01-04 10:48AM EDT | 53.00 | 4.10 | 1.90 | 3.80 | 0.00 | - | 1 | 106 | 75.39% |
| QLD250117P00054000 | 2023-12-22 12:16PM EDT | 54.00 | 3.60 | 0.15 | 2.85 | 0.00 | - | 1 | 8 | 61.01% |
| QLD250117P00055000 | 2024-06-13 9:45AM EDT | 55.00 | 0.60 | 0.00 | 1.45 | 0.00 | - | 4 | 133 | 58.97% |
| QLD250117P00056000 | 2024-05-13 10:28AM EDT | 56.00 | 1.60 | 0.00 | 2.85 | 0.00 | - | 1 | 11 | 57.25% |
| QLD250117P00057000 | 2024-01-19 11:28AM EDT | 57.00 | 3.41 | 0.85 | 5.50 | 0.00 | - | 1 | 3 | 71.01% |
| QLD250117P00058000 | 2024-02-01 12:12PM EDT | 58.00 | 3.70 | 0.05 | 5.00 | 0.00 | - | 1 | 3 | 64.26% |
| QLD250117P00059000 | 2024-04-15 12:38PM EDT | 59.00 | 3.00 | 0.00 | 1.90 | 0.00 | - | 4 | 14 | 57.46% |
| QLD250117P00060000 | 2024-06-03 3:57PM EDT | 60.00 | 1.50 | 0.00 | 1.60 | 0.00 | - | 10 | 135 | 53.31% |
| QLD250117P00061000 | 2024-05-01 12:01PM EDT | 61.00 | 3.30 | 0.55 | 3.00 | 0.00 | - | 1 | 17 | 53.49% |
| QLD250117P00062000 | 2024-04-22 10:31AM EDT | 62.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QLD250117P00063000 | 2024-05-13 1:27PM EDT | 63.00 | 2.40 | 0.00 | 3.20 | 0.00 | - | 3 | 7 | 61.39% |
| QLD250117P00064000 | 2024-03-14 3:42PM EDT | 64.00 | 3.70 | 2.80 | 4.20 | 0.00 | - | 1 | 8 | 61.82% |
| QLD250117P00065000 | 2024-05-15 3:49PM EDT | 65.00 | 2.25 | 0.00 | 3.30 | 0.00 | - | 1 | 118 | 58.97% |
| QLD250117P00066000 | 2024-04-12 11:12AM EDT | 66.00 | 4.00 | 2.60 | 3.20 | 0.00 | - | 1 | 9 | 54.83% |
| QLD250117P00067000 | 2024-04-03 3:15PM EDT | 67.00 | 3.85 | 3.40 | 4.10 | 0.00 | - | 1 | 2 | 58.72% |
| QLD250117P00068000 | 2023-12-05 1:15PM EDT | 68.00 | 9.70 | 6.60 | 9.00 | 0.00 | - | - | 1 | 79.04% |
| QLD250117P00069000 | 2024-06-14 10:25AM EDT | 69.00 | 1.60 | 1.00 | 1.80 | +0.10 | +6.67% | 4 | 16 | 43.07% |
| QLD250117P00070000 | 2024-06-04 2:58PM EDT | 70.00 | 2.60 | 1.50 | 2.25 | 0.00 | - | 3 | 23 | 44.95% |
| QLD250117P00073000 | 2024-05-22 9:42AM EDT | 73.00 | 3.70 | 0.20 | 2.65 | 0.00 | - | 2 | 27 | 43.53% |
| QLD250117P00075000 | 2024-06-12 10:04AM EDT | 75.00 | 2.39 | 0.30 | 2.95 | 0.00 | - | 1 | 21 | 42.62% |
| QLD250117P00076000 | 2024-05-23 1:43PM EDT | 76.00 | 3.90 | 0.55 | 3.10 | 0.00 | - | - | 1 | 42.10% |
| QLD250117P00077000 | 2024-05-20 1:43PM EDT | 77.00 | 3.88 | 0.65 | 3.30 | 0.00 | - | 7 | 5 | 41.83% |
| QLD250117P00078000 | 2024-01-19 1:27PM EDT | 78.00 | 9.90 | 6.00 | 11.00 | 0.00 | - | 2 | 2 | 64.38% |
| QLD250117P00080000 | 2024-05-29 11:35AM EDT | 80.00 | 5.00 | 1.15 | 3.80 | 0.00 | - | 10 | 91 | 40.26% |
| QLD250117P00081000 | 2024-01-26 10:54AM EDT | 81.00 | 10.20 | 6.20 | 11.00 | 0.00 | - | 1 | 1 | 59.68% |
| QLD250117P00082000 | 2024-06-06 9:30AM EDT | 82.00 | 4.20 | 2.05 | 4.20 | 0.00 | - | 1 | 2 | 39.36% |
| QLD250117P00085000 | 2024-06-13 11:33AM EDT | 85.00 | 4.50 | 3.30 | 4.80 | 0.00 | - | 50 | 89 | 37.76% |
| QLD250117P00090000 | 2024-06-14 9:53AM EDT | 90.00 | 5.10 | 4.70 | 6.10 | -6.10 | -54.46% | 5 | 11 | 35.58% |
| QLD250117P00095000 | 2024-06-07 1:35PM EDT | 95.00 | 8.63 | 6.10 | 7.90 | 0.00 | - | 2 | 2 | 34.19% |
| QLD250117P00099000 | 2024-06-13 10:11AM EDT | 99.00 | 8.60 | 7.30 | 9.40 | 0.00 | - | 2 | 2 | 32.45% |
| QLD250117P00100000 | 2024-06-07 1:35PM EDT | 100.00 | 11.60 | 8.10 | 9.90 | 0.00 | - | 2 | 74 | 32.31% |
| QLD250117P00110000 | 2024-04-09 9:34AM EDT | 110.00 | 25.00 | 23.70 | 27.50 | 0.00 | - | - | 1 | 63.35% |
© 2024 Yahoo. All rights reserved.