Advertisement
ProShares Ultra QQQ (QLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD241220C00075000 | 2024-11-15 12:48PM EST | 75.00 | 29.23 | 30.50 | 33.00 | 0.00 | - | - | 1 | 50.78% |
| QLD241220C00080000 | 2024-11-19 2:27PM EST | 80.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| QLD241220C00085000 | 2024-11-14 3:15PM EST | 85.00 | 24.46 | 21.90 | 23.10 | 0.00 | - | - | 7 | 62.60% |
| QLD241220C00088000 | 2024-11-18 10:12AM EST | 88.00 | 16.90 | 19.10 | 20.10 | 0.00 | - | - | 10 | 57.18% |
| QLD241220C00090000 | 2024-11-05 10:44AM EST | 90.00 | 13.70 | 17.10 | 18.10 | 0.00 | - | - | 10 | 52.20% |
| QLD241220C00091000 | 2024-10-18 11:34AM EST | 91.00 | 15.20 | 14.70 | 16.00 | 0.00 | - | 15 | 15 | 36.91% |
| QLD241220C00093000 | 2024-11-15 10:11AM EST | 93.00 | 13.42 | 14.20 | 15.50 | 0.00 | - | 4 | 8 | 57.54% |
| QLD241220C00095000 | 2024-11-15 1:27PM EST | 95.00 | 10.10 | 12.60 | 13.90 | 0.00 | - | 8 | 9 | 56.59% |
| QLD241220C00096000 | 2024-11-14 1:01PM EST | 96.00 | 14.58 | 11.60 | 12.60 | 0.00 | - | - | 1 | 50.17% |
| QLD241220C00097000 | 2024-11-07 10:14AM EST | 97.00 | 14.40 | 10.90 | 11.80 | 0.00 | - | 1 | 3 | 49.50% |
| QLD241220C00098000 | 2024-11-05 1:47PM EST | 98.00 | 8.25 | 10.10 | 11.00 | 0.00 | - | 1 | 3 | 48.63% |
| QLD241220C00099000 | 2024-11-01 12:20PM EST | 99.00 | 7.50 | 8.10 | 9.80 | 0.00 | - | 1 | 10 | 43.48% |
| QLD241220C00100000 | 2024-11-22 3:18PM EST | 100.00 | 8.46 | 7.30 | 9.00 | +0.46 | +5.75% | 2 | 113 | 42.43% |
| QLD241220C00101000 | 2024-11-21 12:45PM EST | 101.00 | 7.80 | 7.40 | 8.50 | -0.50 | -6.02% | 9 | 28 | 44.07% |
| QLD241220C00102000 | 2024-11-22 12:28PM EST | 102.00 | 7.05 | 6.40 | 7.40 | +1.25 | +21.55% | 3 | 26 | 39.77% |
| QLD241220C00103000 | 2024-11-21 9:31AM EST | 103.00 | 6.87 | 5.40 | 7.70 | 0.00 | - | 5 | 22 | 47.93% |
| QLD241220C00104000 | 2024-11-22 9:54AM EST | 104.00 | 5.66 | 4.20 | 6.80 | +1.21 | +27.19% | 5 | 163 | 45.02% |
| QLD241220C00105000 | 2024-11-22 3:19PM EST | 105.00 | 4.80 | 5.00 | 5.30 | -0.50 | -9.43% | 18 | 163 | 36.87% |
| QLD241220C00106000 | 2024-11-22 3:16PM EST | 106.00 | 4.30 | 3.30 | 4.70 | -0.64 | -12.96% | 37 | 200 | 36.22% |
| QLD241220C00107000 | 2024-11-22 12:42PM EST | 107.00 | 3.81 | 3.80 | 4.10 | -0.59 | -13.41% | 2 | 102 | 35.28% |
| QLD241220C00108000 | 2024-11-22 9:57AM EST | 108.00 | 3.50 | 3.20 | 3.50 | -0.10 | -2.78% | 1 | 88 | 34.03% |
| QLD241220C00109000 | 2024-11-22 12:44PM EST | 109.00 | 2.70 | 2.75 | 3.60 | -0.40 | -12.90% | 23 | 133 | 38.37% |
| QLD241220C00110000 | 2024-11-22 3:29PM EST | 110.00 | 2.32 | 2.30 | 2.55 | -0.43 | -15.64% | 15 | 671 | 32.64% |
| QLD241220C00111000 | 2024-11-22 3:44PM EST | 111.00 | 1.95 | 1.95 | 2.15 | -0.45 | -18.75% | 7 | 234 | 32.07% |
| QLD241220C00112000 | 2024-11-21 3:07PM EST | 112.00 | 2.00 | 1.60 | 1.80 | 0.00 | - | 31 | 131 | 31.58% |
| QLD241220C00113000 | 2024-11-22 12:42PM EST | 113.00 | 1.35 | 1.30 | 1.45 | -0.40 | -22.86% | 2 | 51 | 30.70% |
| QLD241220C00114000 | 2024-11-22 12:10PM EST | 114.00 | 1.08 | 1.05 | 1.25 | -0.09 | -7.69% | 60 | 66 | 30.98% |
| QLD241220C00115000 | 2024-11-22 11:51AM EST | 115.00 | 0.95 | 0.80 | 1.05 | -0.20 | -17.39% | 3 | 1,408 | 30.96% |
| QLD241220C00116000 | 2024-11-22 3:39PM EST | 116.00 | 0.70 | 0.65 | 0.85 | -0.25 | -26.32% | 11 | 245 | 30.59% |
| QLD241220C00120000 | 2024-11-22 3:43PM EST | 120.00 | 0.30 | 0.30 | 0.40 | -0.15 | -33.33% | 16 | 1,014 | 30.79% |
| QLD241220C00125000 | 2024-11-20 9:34AM EST | 125.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 5 | 108 | 39.50% |
| QLD241220C00130000 | 2024-11-18 3:36PM EST | 130.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 402 | 468 | 47.73% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD241220P00055000 | 2024-11-11 1:32PM EST | 55.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 6 | 14 | 120.61% |
| QLD241220P00060000 | 2024-11-18 10:05AM EST | 60.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | 10 | 123 | 106.45% |
| QLD241220P00070000 | 2024-11-13 10:34AM EST | 70.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 17 | 79.59% |
| QLD241220P00075000 | 2024-11-18 2:58PM EST | 75.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 69.53% |
| QLD241220P00080000 | 2024-11-20 3:42PM EST | 80.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 3 | 11 | 57.52% |
| QLD241220P00085000 | 2024-11-22 3:03PM EST | 85.00 | 0.41 | 0.30 | 0.40 | -0.07 | -14.58% | 5 | 173 | 51.61% |
| QLD241220P00088000 | 2024-11-20 2:22PM EST | 88.00 | 0.85 | 0.40 | 0.55 | 0.00 | - | 107 | 151 | 50.34% |
| QLD241220P00089000 | 2024-11-21 10:33AM EST | 89.00 | 0.88 | 0.45 | 0.60 | 0.00 | - | 1 | 9 | 49.17% |
| QLD241220P00090000 | 2024-11-19 2:14PM EST | 90.00 | 0.71 | 0.50 | 0.65 | 0.00 | - | 3 | 45 | 47.85% |
| QLD241220P00091000 | 2024-11-21 9:54AM EST | 91.00 | 0.85 | 0.55 | 0.70 | 0.00 | - | 1 | 6 | 46.48% |
| QLD241220P00092000 | 2024-11-20 1:46PM EST | 92.00 | 1.30 | 0.60 | 1.75 | 0.00 | - | 2 | 11 | 51.93% |
| QLD241220P00093000 | 2024-11-15 10:33AM EST | 93.00 | 1.35 | 0.70 | 0.85 | 0.00 | - | 1 | 9 | 44.31% |
| QLD241220P00094000 | 2024-11-21 1:53PM EST | 94.00 | 1.05 | 0.80 | 0.95 | 0.00 | - | 1 | 36 | 43.41% |
| QLD241220P00095000 | 2024-11-21 1:55PM EST | 95.00 | 1.19 | 0.90 | 1.05 | 0.00 | - | 4 | 29 | 42.36% |
| QLD241220P00096000 | 2024-11-21 11:00AM EST | 96.00 | 1.55 | 1.00 | 1.15 | 0.00 | - | 27 | 27 | 41.14% |
| QLD241220P00097000 | 2024-11-21 9:30AM EST | 97.00 | 1.50 | 1.15 | 1.30 | 0.00 | - | 1 | 21 | 40.41% |
| QLD241220P00098000 | 2024-11-18 10:39AM EST | 98.00 | 2.00 | 1.25 | 1.45 | 0.00 | - | 4 | 52 | 39.48% |
| QLD241220P00099000 | 2024-11-21 10:19AM EST | 99.00 | 2.15 | 1.40 | 1.60 | 0.00 | - | 10 | 79 | 38.36% |
| QLD241220P00100000 | 2024-11-22 3:41PM EST | 100.00 | 1.78 | 1.60 | 1.80 | -0.27 | -13.17% | 22 | 1,688 | 37.55% |
| QLD241220P00101000 | 2024-11-20 9:49AM EST | 101.00 | 2.05 | 1.80 | 2.00 | -0.78 | -27.56% | 1 | 5 | 36.52% |
| QLD241220P00102000 | 2024-11-20 1:40PM EST | 102.00 | 3.60 | 2.05 | 2.25 | 0.00 | - | 4 | 38 | 35.77% |
| QLD241220P00103000 | 2024-11-21 1:55PM EST | 103.00 | 2.84 | 2.30 | 2.50 | 0.00 | - | 24 | 150 | 34.74% |
| QLD241220P00104000 | 2024-11-22 12:57PM EST | 104.00 | 2.79 | 2.60 | 2.80 | -0.37 | -11.71% | 28 | 165 | 33.90% |
| QLD241220P00105000 | 2024-11-22 2:26PM EST | 105.00 | 3.20 | 2.05 | 3.70 | -0.30 | -8.57% | 4 | 426 | 37.89% |
| QLD241220P00106000 | 2024-11-22 3:38PM EST | 106.00 | 3.50 | 3.30 | 3.50 | -0.49 | -12.28% | 4 | 72 | 32.20% |
| QLD241220P00107000 | 2024-11-22 12:42PM EST | 107.00 | 4.07 | 3.70 | 5.00 | -0.23 | -5.35% | 5 | 80 | 40.45% |
| QLD241220P00108000 | 2024-11-18 11:49AM EST | 108.00 | 5.80 | 4.10 | 4.40 | 0.00 | - | 15 | 42 | 30.87% |
| QLD241220P00109000 | 2024-11-15 3:36PM EST | 109.00 | 7.84 | 4.60 | 4.90 | 0.00 | - | - | 3 | 30.08% |
| QLD241220P00110000 | 2024-11-21 1:49PM EST | 110.00 | 5.80 | 5.20 | 5.90 | 0.00 | - | 153 | 409 | 33.25% |
| QLD241220P00111000 | 2024-11-14 3:06PM EST | 111.00 | 5.58 | 5.80 | 6.10 | 0.00 | - | 2 | 7 | 29.08% |
| QLD241220P00112000 | 2024-11-21 1:49PM EST | 112.00 | 7.05 | 6.40 | 7.60 | 0.00 | - | 2 | 483 | 36.40% |
| QLD241220P00113000 | 2024-11-15 11:24AM EST | 113.00 | 10.10 | 7.10 | 8.00 | 0.00 | - | - | 2 | 33.39% |
| QLD241220P00114000 | 2024-11-22 2:54PM EST | 114.00 | 8.20 | 7.90 | 9.00 | +1.60 | +24.24% | 1 | 4 | 35.84% |
| QLD241220P00115000 | 2024-11-14 12:15PM EST | 115.00 | 7.60 | 7.90 | 9.90 | 0.00 | - | 1 | 1 | 37.18% |
| QLD241220P00120000 | 2024-11-14 3:24PM EST | 120.00 | 12.00 | 12.40 | 14.60 | 0.00 | - | - | 1 | 44.34% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.