NYSEArca - Nasdaq Real Time Price USD
ProShares Ultra QQQ (QLD)
106.69
+0.24
+(0.23%)
As of 10:46 AM EST. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD241220C00075000 | 11/15/2024 5:48 PM | 75 | 29.23 | 30.50 | 33.20 | 0.00 | 0.00% | - | 1 | 64.36% |
| QLD241220C00080000 | 11/19/2024 7:27 PM | 80 | 26.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | - | 0.00% |
| QLD241220C00085000 | 11/14/2024 8:15 PM | 85 | 24.46 | 20.80 | 23.00 | 0.00 | 0.00% | - | 7 | 72.68% |
| QLD241220C00088000 | 11/18/2024 3:12 PM | 88 | 16.90 | 17.80 | 20.70 | 0.00 | 0.00% | - | 10 | 50.49% |
| QLD241220C00090000 | 11/5/2024 3:44 PM | 90 | 13.70 | 16.50 | 18.00 | 0.00 | 0.00% | - | 10 | 59.20% |
| QLD241220C00091000 | 10/18/2024 4:34 PM | 91 | 15.20 | 14.70 | 16.00 | 0.00 | 0.00% | 15 | 15 | 37.70% |
| QLD241220C00093000 | 11/15/2024 3:11 PM | 93 | 13.42 | 13.70 | 15.30 | 0.00 | 0.00% | 4 | 8 | 55.27% |
| QLD241220C00095000 | 11/15/2024 6:27 PM | 95 | 10.10 | 10.80 | 14.40 | 0.00 | 0.00% | 8 | 9 | 62.50% |
| QLD241220C00096000 | 11/14/2024 6:01 PM | 96 | 14.58 | 10.80 | 13.30 | 0.00 | 0.00% | - | 1 | 58.28% |
| QLD241220C00097000 | 11/7/2024 3:14 PM | 97 | 14.40 | 9.30 | 12.60 | 0.00 | 0.00% | 1 | 3 | 58.30% |
| QLD241220C00098000 | 11/5/2024 6:47 PM | 98 | 8.25 | 9.50 | 10.70 | 0.00 | 0.00% | 1 | 3 | 45.68% |
| QLD241220C00099000 | 11/1/2024 5:20 PM | 99 | 7.50 | 8.90 | 9.70 | 0.00 | 0.00% | 1 | 10 | 42.68% |
| QLD241220C00100000 | 11/21/2024 4:00 PM | 100 | 8.00 | 7.50 | 8.90 | 0.00 | 0.00% | 5 | 113 | 41.65% |
| QLD241220C00101000 | 11/21/2024 5:45 PM | 101 | 8.30 | 7.40 | 7.70 | 0.00 | 0.00% | 9 | 28 | 36.55% |
| QLD241220C00102000 | 11/20/2024 3:25 PM | 102 | 5.80 | 6.20 | 7.00 | 0.00 | 0.00% | 1 | 26 | 36.23% |
| QLD241220C00103000 | 11/21/2024 2:31 PM | 103 | 6.87 | 6.00 | 6.30 | 0.00 | 0.00% | 5 | 22 | 35.63% |
| QLD241220C00104000 | 11/22/2024 2:54 PM | 104 | 5.73 | 5.30 | 5.60 | 1.28 | 28.76% | 3 | 163 | 34.75% |
| QLD241220C00105000 | 11/21/2024 5:43 PM | 105 | 5.30 | 4.60 | 5.00 | 0.00 | 0.00% | 17 | 163 | 34.45% |
| QLD241220C00106000 | 11/22/2024 3:13 PM | 106 | 4.25 | 4.10 | 4.30 | -0.69 | -13.97% | 5 | 200 | 33.01% |
| QLD241220C00107000 | 11/21/2024 8:15 PM | 107 | 4.40 | 3.60 | 4.20 | 0.00 | 0.00% | 9 | 102 | 36.24% |
| QLD241220C00108000 | 11/22/2024 2:57 PM | 108 | 3.50 | 3.00 | 3.30 | -0.10 | -2.78% | 1 | 88 | 32.48% |
| QLD241220C00109000 | 11/21/2024 6:16 PM | 109 | 2.97 | 2.55 | 2.85 | -0.13 | -4.19% | 7 | 133 | 32.14% |
| QLD241220C00110000 | 11/22/2024 3:12 PM | 110 | 2.25 | 2.20 | 2.45 | -0.50 | -18.18% | 1 | 671 | 31.89% |
| QLD241220C00111000 | 11/21/2024 8:08 PM | 111 | 2.40 | 1.85 | 2.60 | 0.00 | 0.00% | 37 | 234 | 36.17% |
| QLD241220C00112000 | 11/21/2024 8:07 PM | 112 | 2.00 | 1.15 | 2.35 | 0.00 | 0.00% | 31 | 131 | 36.76% |
| QLD241220C00113000 | 11/21/2024 7:03 PM | 113 | 1.75 | 1.25 | 1.45 | 0.00 | 0.00% | 3 | 51 | 30.79% |
| QLD241220C00114000 | 11/20/2024 2:38 PM | 114 | 1.17 | 1.00 | 1.35 | 0.00 | 0.00% | 5 | 66 | 32.12% |
| QLD241220C00115000 | 11/21/2024 8:27 PM | 115 | 1.15 | 0.85 | 1.05 | 0.00 | 0.00% | 9 | 1,408 | 31.03% |
| QLD241220C00116000 | 11/21/2024 8:07 PM | 116 | 0.95 | 0.65 | 0.85 | 0.00 | 0.00% | 8 | 245 | 30.66% |
| QLD241220C00120000 | 11/22/2024 3:09 PM | 120 | 0.35 | 0.25 | 0.40 | -0.10 | -22.22% | 6 | 1,014 | 30.84% |
| QLD241220C00125000 | 11/20/2024 2:34 PM | 125 | 0.25 | 0.00 | 0.25 | 0.00 | 0.00% | 5 | 108 | 34.67% |
| QLD241220C00130000 | 11/18/2024 8:36 PM | 130 | 0.08 | 0.00 | 0.50 | 0.00 | 0.00% | 402 | 468 | 47.80% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD241220P00055000 | 11/11/2024 6:32 PM | 55 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 6 | 14 | 120.51% |
| QLD241220P00060000 | 11/18/2024 3:05 PM | 60 | 0.26 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 123 | 106.45% |
| QLD241220P00070000 | 11/13/2024 3:34 PM | 70 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 17 | 81.05% |
| QLD241220P00075000 | 11/18/2024 7:58 PM | 75 | 0.14 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 3 | 69.53% |
| QLD241220P00080000 | 11/20/2024 8:42 PM | 80 | 0.30 | 0.05 | 0.55 | 0.00 | 0.00% | 3 | 11 | 60.64% |
| QLD241220P00085000 | 11/19/2024 4:36 PM | 85 | 0.48 | 0.15 | 0.70 | 0.00 | 0.00% | 6 | 173 | 53.86% |
| QLD241220P00088000 | 11/20/2024 7:22 PM | 88 | 0.85 | 0.50 | 0.65 | 0.00 | 0.00% | 107 | 151 | 50.85% |
| QLD241220P00089000 | 11/21/2024 3:33 PM | 89 | 0.88 | 0.55 | 0.75 | 0.00 | 0.00% | 1 | 9 | 50.15% |
| QLD241220P00090000 | 11/19/2024 7:14 PM | 90 | 0.71 | 0.60 | 0.80 | 0.00 | 0.00% | 3 | 45 | 50.71% |
| QLD241220P00091000 | 11/21/2024 2:54 PM | 91 | 0.85 | 0.70 | 0.85 | 0.00 | 0.00% | 1 | 6 | 49.17% |
| QLD241220P00092000 | 11/20/2024 6:46 PM | 92 | 1.30 | 0.80 | 0.95 | 0.00 | 0.00% | 2 | 11 | 48.36% |
| QLD241220P00093000 | 11/15/2024 3:33 PM | 93 | 1.35 | 0.80 | 1.05 | 0.00 | 0.00% | 1 | 9 | 47.41% |
| QLD241220P00094000 | 11/21/2024 6:53 PM | 94 | 1.05 | 1.00 | 1.15 | 0.00 | 0.00% | 1 | 36 | 46.29% |
| QLD241220P00095000 | 11/21/2024 6:55 PM | 95 | 1.19 | 1.10 | 1.30 | 0.00 | 0.00% | 4 | 29 | 45.73% |
| QLD241220P00096000 | 11/21/2024 4:00 PM | 96 | 1.55 | 1.25 | 1.40 | 0.00 | 0.00% | 27 | 27 | 44.31% |
| QLD241220P00097000 | 11/21/2024 2:30 PM | 97 | 1.50 | 1.40 | 1.55 | 0.00 | 0.00% | 1 | 21 | 43.38% |
| QLD241220P00098000 | 11/18/2024 3:39 PM | 98 | 2.00 | 1.55 | 1.85 | 0.00 | 0.00% | 4 | 52 | 43.92% |
| QLD241220P00099000 | 11/21/2024 3:19 PM | 99 | 2.15 | 1.75 | 1.90 | 0.00 | 0.00% | 10 | 79 | 41.50% |
| QLD241220P00100000 | 11/21/2024 8:57 PM | 100 | 2.05 | 1.95 | 2.15 | 0.00 | 0.00% | 19 | 1,688 | 41.07% |
| QLD241220P00101000 | 11/20/2024 2:49 PM | 101 | 2.83 | 2.20 | 2.40 | 0.00 | 0.00% | 1 | 5 | 40.36% |
| QLD241220P00102000 | 11/20/2024 6:40 PM | 102 | 3.60 | 2.45 | 2.60 | 0.00 | 0.00% | 4 | 38 | 38.95% |
| QLD241220P00103000 | 11/21/2024 6:55 PM | 103 | 2.84 | 2.70 | 2.95 | 0.00 | 0.00% | 24 | 150 | 38.70% |
| QLD241220P00104000 | 11/22/2024 2:47 PM | 104 | 2.95 | 3.10 | 3.30 | -0.21 | -6.65% | 2 | 165 | 38.16% |
| QLD241220P00105000 | 11/21/2024 8:39 PM | 105 | 3.50 | 3.40 | 3.70 | 0.00 | 0.00% | 8 | 426 | 37.78% |
| QLD241220P00106000 | 11/22/2024 3:13 PM | 106 | 3.95 | 3.70 | 4.10 | -0.04 | -1.00% | 3 | 72 | 37.12% |
| QLD241220P00107000 | 11/21/2024 6:46 PM | 107 | 4.30 | 4.40 | 4.60 | 0.00 | 0.00% | 3 | 80 | 37.00% |
| QLD241220P00108000 | 11/18/2024 4:49 PM | 108 | 5.80 | 4.80 | 5.10 | 0.00 | 0.00% | 15 | 42 | 36.59% |
| QLD241220P00109000 | 11/15/2024 8:36 PM | 109 | 7.84 | 5.20 | 5.50 | 0.00 | 0.00% | - | 3 | 35.03% |
| QLD241220P00110000 | 11/21/2024 6:49 PM | 110 | 5.80 | 5.80 | 6.20 | 0.00 | 0.00% | 153 | 409 | 35.69% |
| QLD241220P00111000 | 11/14/2024 8:06 PM | 111 | 5.58 | 6.50 | 7.30 | 0.00 | 0.00% | 2 | 7 | 39.60% |
| QLD241220P00112000 | 11/21/2024 6:49 PM | 112 | 7.05 | 7.20 | 7.60 | 0.00 | 0.00% | 2 | 483 | 36.22% |
| QLD241220P00113000 | 11/15/2024 4:24 PM | 113 | 10.10 | 6.60 | 9.90 | 0.00 | 0.00% | - | 2 | 50.61% |
| QLD241220P00114000 | 11/11/2024 4:06 PM | 114 | 6.60 | 7.10 | 9.80 | 0.00 | 0.00% | - | 4 | 43.35% |
| QLD241220P00115000 | 11/14/2024 5:15 PM | 115 | 7.60 | 7.80 | 11.60 | 0.00 | 0.00% | 1 | 1 | 53.30% |
| QLD241220P00120000 | 11/14/2024 8:24 PM | 120 | 12.00 | 12.20 | 15.10 | 0.00 | 0.00% | - | 1 | 49.88% |
Related Tickers
RFV Invesco S&P MidCap 400 Pure Value ETF
127.10
+0.29%
TUR iShares MSCI Turkey ETF
35.97
+1.90%
QTUM Defiance Quantum ETF
67.93
+1.70%
ONEO SPDR Russell 1000 Momentum Focus ETF
125.61
+1.61%
EPI WisdomTree India Earnings Fund
46.50
+1.57%
BLOK Amplify Transformational Data Sharing ETF
49.21
+1.63%
WBIL WBI BullBear Quality 3000 ETF
36.67
+1.46%
RWJ Invesco S&P SmallCap 600 Revenue ETF
48.11
+1.38%
XSVM Invesco S&P SmallCap Value with Momentum ETF
59.36
+1.37%
CSA VictoryShares US Small Cap Volatility Wtd ETF
79.58
+1.37%
JPUS JPMorgan Diversified Return U.S. Equity ETF
122.34
+0.53%
SMLF iShares U.S. Small-Cap Equity Factor ETF
72.63
+1.33%
VAMO Cambria Value and Momentum ETF
31.87
+0.28%
FOVL iShares Focused Value Factor ETF
73.57
+1.27%
IJR iShares Core S&P Small-Cap ETF
124.57
+1.29%
GLD SPDR?Gold Shares
249.69
+1.23%
IAU iShares Gold Trust
51.06
+1.23%
RWK Invesco S&P MidCap 400 Revenue ETF
123.70
+1.24%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
39.40
+1.25%
HOMZ The Hoya Capital Housing ETF
49.41
+0.01%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.65
+1.17%
INCO Columbia India Consumer ETF
67.71
+1.16%
SYLD Cambria Shareholder Yield ETF
74.92
+1.15%
IJH iShares Core S&P Mid-Cap ETF
66.50
+1.17%
XMHQ Invesco S&P MidCap Quality ETF
106.39
+1.03%
WLDR Affinity World Leaders Equity ETF
34.47
+1.13%
XHB SPDR S&P Homebuilders ETF
119.23
+1.12%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
51.71
+0.35%
GDX VanEck Gold Miners ETF
38.55
+1.06%
COWZ Pacer US Cash Cows 100 ETF
60.67
+1.18%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
115.28
+1.25%
FNDA Schwab Fundamental U.S. Small Company ETF
31.73
+1.10%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
112.56
+1.06%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
46.25
+1.07%
FXO First Trust Financials AlphaDEX Fund
58.03
+1.06%
VB Vanguard Small-Cap Index Fund ETF Shares
256.46
+1.06%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.12
+1.03%
XSMO Invesco S&P SmallCap Momentum ETF
72.56
+1.01%
ITB iShares U.S. Home Construction ETF
119.73
+1.08%
MDYV SPDR?S&P?400 Mid Cap Value ETF
85.34
+1.02%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
55.33
+1.02%
GRPM Invesco S&P MidCap 400 GARP ETF
123.47
+1.02%
FDL First Trust Morningstar Dividend Leaders Index Fund
43.29
+1.08%
IJJ iShares S&P Mid-Cap 400 Value ETF
132.69
+1.06%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
44.38
+0.99%
XMMO Invesco S&P MidCap Momentum ETF
133.57
+1.00%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.25
+0.97%
VLU SPDR S&P 1500 Value Tilt ETF
192.58
+0.15%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
102.73
+0.95%
SCHD Schwab U.S. Dividend Equity ETF
29.29
+1.05%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.42
+0.94%
DON WisdomTree U.S. MidCap Dividend Fund
54.84
+0.97%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
366.07
+0.93%
EWT iShares MSCI Taiwan ETF
54.24
+0.93%
IWP iShares Russell Mid-Cap Growth ETF
133.55
+0.95%
DXJ WisdomTree Japan Hedged Equity Fund
110.15
+0.92%
XME SPDR S&P Metals and Mining ETF
69.08
+0.88%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
213.23
+0.96%
FILL iShares MSCI Global Energy Producers ETF
25.61
+0.92%
VFH Vanguard Financials Index Fund ETF Shares
124.50
+1.01%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.41
+0.89%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
84.81
+0.77%
VFVA Vanguard U.S. Value Factor ETF Shares
127.65
+0.89%
PSC Principal U.S. Small-Cap ETF
55.22
+0.88%
VFQY Vanguard U.S. Quality Factor ETF Shares
146.59
+0.88%
PAVE Global X U.S. Infrastructure Development ETF
45.19
+0.85%
USCI United States Commodity Index Fund, LP
64.97
+0.86%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
108.48
+0.86%
XSD SPDR S&P Semiconductor ETF
239.45
+0.85%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.05
+0.87%
XMVM Invesco S&P MidCap Value with Momentum ETF
60.44
+0.84%
SPHB Invesco S&P 500 High Beta ETF
92.38
+0.84%
PSCC Invesco S&P SmallCap Consumer Staples ETF
39.45
+0.83%
VFMF Vanguard U.S. Multifactor ETF Shares
139.05
+0.83%
IYG iShares U.S. Financial Services ETF
81.11
+0.80%
XLF The Financial Select Sector SPDR Fund
50.61
+0.88%
AUSF Global X Adaptive U.S. Factor ETF
44.37
+0.68%
IYF iShares U.S. Financials ETF
117.32
+0.79%
FIDU Fidelity MSCI Industrials Index ETF
76.23
+0.83%
SMIN iShares MSCI India Small-Cap ETF
80.18
+0.78%
FYC First Trust Small Cap Growth AlphaDEX Fund
82.55
+0.78%
FLTW Franklin FTSE Taiwan ETF
48.34
+0.78%
RING iShares MSCI Global Gold Miners ETF
31.55
+0.78%
ONEY SPDR Russell 1000 Yield Focus ETF
116.13
+0.78%
PXE Invesco Dynamic Energy Exploration & Production ETF
32.69
+0.77%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
57.79
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.20
+0.76%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
95.69
+1.48%
EMXC iShares MSCI Emerging Markets ex China ETF
58.24
+0.79%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
175.91
+0.70%
SLX VanEck Steel ETF
70.43
+0.74%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
54.29
+0.78%
IMCG iShares Morningstar Mid-Cap Growth ETF
79.46
+0.74%
RTH VanEck Retail ETF
224.29
+0.74%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
101.59
+0.71%
FXZ First Trust Materials AlphaDEX Fund
65.33
+0.74%
FNCL Fidelity MSCI Financials Index ETF
72.21
+0.74%
PHO Invesco Water Resources ETF
70.88
+0.71%
BFOR Barron's 400 ETF
78.20
+0.71%
VYM Vanguard High Dividend Yield Index Fund ETF Shares
133.56
+0.80%