Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,289.77 -49.29 (-3.68%)
ProShares Ultra QQQ (QLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:41PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD240517C00060000 | 2024-04-05 2:03PM EDT | 60.00 | 26.09 | 20.70 | 21.00 | 0.00 | - | 1 | 1 | 73.83% |
| QLD240517C00065000 | 2024-04-25 10:07AM EDT | 65.00 | 13.10 | 15.70 | 16.10 | 0.00 | - | 1 | 7 | 59.86% |
| QLD240517C00070000 | 2024-04-29 1:46PM EDT | 70.00 | 13.00 | 10.30 | 11.20 | 0.00 | - | 3 | 87 | 53.66% |
| QLD240517C00071000 | 2024-04-22 12:02PM EDT | 71.00 | 7.09 | 10.00 | 10.30 | 0.00 | - | - | 13 | 52.54% |
| QLD240517C00072000 | 2024-04-30 1:29PM EDT | 72.00 | 9.10 | 9.10 | 9.30 | +1.60 | +21.33% | 19 | 18 | 48.44% |
| QLD240517C00073000 | 2024-04-30 2:19PM EDT | 73.00 | 8.30 | 8.30 | 8.50 | +1.50 | +22.06% | 27 | 23 | 49.07% |
| QLD240517C00074000 | 2024-04-30 2:16PM EDT | 74.00 | 7.50 | 7.40 | 7.60 | +0.70 | +10.29% | 92 | 11 | 46.78% |
| QLD240517C00075000 | 2024-04-30 2:22PM EDT | 75.00 | 6.70 | 6.60 | 6.80 | -1.60 | -19.28% | 17 | 63 | 46.09% |
| QLD240517C00076000 | 2024-04-30 2:13PM EDT | 76.00 | 5.90 | 5.00 | 6.00 | +1.21 | +25.80% | 24 | 61 | 44.82% |
| QLD240517C00077000 | 2024-04-30 1:11PM EDT | 77.00 | 5.00 | 5.10 | 5.80 | -1.50 | -23.08% | 30 | 63 | 52.49% |
| QLD240517C00078000 | 2024-04-30 2:16PM EDT | 78.00 | 4.40 | 4.40 | 4.50 | -1.40 | -24.14% | 20 | 107 | 42.16% |
| QLD240517C00079000 | 2024-04-30 1:56PM EDT | 79.00 | 3.80 | 3.60 | 3.80 | -1.40 | -26.92% | 10 | 82 | 40.67% |
| QLD240517C00080000 | 2024-04-30 2:19PM EDT | 80.00 | 3.10 | 3.10 | 3.30 | -0.95 | -23.46% | 55 | 318 | 41.36% |
| QLD240517C00081000 | 2024-04-30 1:55PM EDT | 81.00 | 2.68 | 2.05 | 2.65 | -0.94 | -25.97% | 31 | 59 | 39.14% |
| QLD240517C00082000 | 2024-04-30 12:57PM EDT | 82.00 | 2.00 | 2.00 | 2.15 | -0.60 | -23.08% | 2 | 106 | 38.23% |
| QLD240517C00083000 | 2024-04-30 1:30PM EDT | 83.00 | 1.60 | 1.65 | 1.75 | -0.85 | -34.69% | 2 | 171 | 37.96% |
| QLD240517C00084000 | 2024-04-30 10:35AM EDT | 84.00 | 1.70 | 0.90 | 1.35 | -0.24 | -12.37% | 26 | 50 | 36.84% |
| QLD240517C00085000 | 2024-04-29 1:25PM EDT | 85.00 | 1.20 | 0.95 | 1.05 | -0.40 | -25.00% | 1 | 429 | 36.38% |
| QLD240517C00086000 | 2024-04-30 1:12PM EDT | 86.00 | 0.70 | 0.70 | 0.80 | -0.50 | -41.67% | 2 | 153 | 35.94% |
| QLD240517C00087000 | 2024-04-30 10:54AM EDT | 87.00 | 0.73 | 0.50 | 0.60 | -0.19 | -20.65% | 12 | 160 | 35.52% |
| QLD240517C00088000 | 2024-04-30 2:12PM EDT | 88.00 | 0.35 | 0.35 | 0.40 | -0.35 | -50.00% | 22 | 325 | 34.08% |
| QLD240517C00089000 | 2024-04-30 12:50PM EDT | 89.00 | 0.30 | 0.25 | 0.30 | -0.21 | -41.18% | 23 | 78 | 34.23% |
| QLD240517C00090000 | 2024-04-29 3:58PM EDT | 90.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 13 | 122 | 35.35% |
| QLD240517C00091000 | 2024-04-29 2:11PM EDT | 91.00 | 0.20 | 0.10 | 0.15 | -0.10 | -33.33% | 5 | 40 | 33.89% |
| QLD240517C00092000 | 2024-04-26 10:00AM EDT | 92.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 126 | 36.23% |
| QLD240517C00093000 | 2024-04-26 10:03AM EDT | 93.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 8 | 32 | 38.57% |
| QLD240517C00094000 | 2024-04-29 11:14AM EDT | 94.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 15 | 43.26% |
| QLD240517C00095000 | 2024-04-23 11:26AM EDT | 95.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 4 | 134 | 49.81% |
| QLD240517C00096000 | 2024-04-17 3:12PM EDT | 96.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 45.22% |
| QLD240517C00097000 | 2024-04-19 10:04AM EDT | 97.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 18 | 52.44% |
| QLD240517C00098000 | 2024-04-09 2:38PM EDT | 98.00 | 0.43 | 0.00 | 0.50 | 0.00 | - | 4 | 12 | 54.69% |
| QLD240517C00099000 | 2024-04-15 3:34PM EDT | 99.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 56.84% |
| QLD240517C00100000 | 2024-04-11 1:14PM EDT | 100.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 58.98% |
| QLD240517C00105000 | 2024-04-04 10:35AM EDT | 105.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 53.32% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD240517P00050000 | 2024-04-17 1:57PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 94.14% |
| QLD240517P00055000 | 2024-04-26 1:34PM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 81.64% |
| QLD240517P00060000 | 2024-04-26 3:45PM EDT | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 61.33% |
| QLD240517P00065000 | 2024-04-29 9:30AM EDT | 65.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 3 | 16 | 52.15% |
| QLD240517P00070000 | 2024-04-30 1:47PM EDT | 70.00 | 0.27 | 0.25 | 0.30 | +0.05 | +22.73% | 3 | 341 | 46.48% |
| QLD240517P00071000 | 2024-04-30 11:31AM EDT | 71.00 | 0.30 | 0.25 | 0.35 | -0.65 | -68.42% | 1 | 4 | 44.73% |
| QLD240517P00072000 | 2024-04-30 12:54PM EDT | 72.00 | 0.44 | 0.35 | 0.45 | -0.01 | -2.22% | 1 | 17 | 44.09% |
| QLD240517P00073000 | 2024-04-30 11:47AM EDT | 73.00 | 0.50 | 0.45 | 0.55 | -0.02 | -3.85% | 2 | 7 | 42.87% |
| QLD240517P00074000 | 2024-04-30 10:43AM EDT | 74.00 | 0.55 | 0.60 | 0.70 | -0.02 | -3.51% | 5 | 12 | 42.29% |
| QLD240517P00075000 | 2024-04-30 11:18AM EDT | 75.00 | 0.75 | 0.75 | 0.85 | +0.15 | +25.00% | 10 | 2,362 | 41.07% |
| QLD240517P00076000 | 2024-04-30 1:57PM EDT | 76.00 | 0.97 | 0.95 | 1.05 | +0.22 | +29.33% | 1 | 86 | 40.23% |
| QLD240517P00077000 | 2024-04-30 2:13PM EDT | 77.00 | 1.25 | 1.20 | 2.00 | +0.30 | +31.58% | 2 | 69 | 50.78% |
| QLD240517P00078000 | 2024-04-30 2:23PM EDT | 78.00 | 1.55 | 1.50 | 1.60 | +0.25 | +19.23% | 35 | 161 | 38.97% |
| QLD240517P00079000 | 2024-04-30 2:23PM EDT | 79.00 | 1.90 | 1.80 | 1.90 | +0.59 | +45.04% | 13 | 116 | 37.62% |
| QLD240517P00080000 | 2024-04-30 2:16PM EDT | 80.00 | 2.25 | 2.20 | 2.35 | +0.65 | +40.62% | 21 | 200 | 37.67% |
| QLD240517P00081000 | 2024-04-30 2:23PM EDT | 81.00 | 2.75 | 2.65 | 2.80 | +0.75 | +37.50% | 100 | 119 | 36.91% |
| QLD240517P00082000 | 2024-04-30 2:13PM EDT | 82.00 | 3.20 | 3.10 | 3.20 | +0.70 | +28.00% | 33 | 135 | 34.57% |
| QLD240517P00083000 | 2024-04-30 2:22PM EDT | 83.00 | 3.80 | 3.60 | 3.80 | +0.95 | +33.33% | 44 | 137 | 34.16% |
| QLD240517P00084000 | 2024-04-30 2:16PM EDT | 84.00 | 4.40 | 4.30 | 4.50 | -2.30 | -34.33% | 6 | 37 | 34.35% |
| QLD240517P00085000 | 2024-04-29 3:16PM EDT | 85.00 | 4.40 | 5.00 | 5.50 | 0.00 | - | 5 | 61 | 38.72% |
| QLD240517P00086000 | 2024-04-11 2:40PM EDT | 86.00 | 2.75 | 5.70 | 5.90 | 0.00 | - | 2 | 65 | 31.84% |
| QLD240517P00087000 | 2024-04-30 12:17PM EDT | 87.00 | 6.30 | 6.60 | 7.80 | +0.89 | +16.45% | 10 | 77 | 51.90% |
| QLD240517P00088000 | 2024-04-17 3:51PM EDT | 88.00 | 8.39 | 7.20 | 8.20 | 0.00 | - | 20 | 93 | 44.87% |
| QLD240517P00089000 | 2024-04-16 10:10AM EDT | 89.00 | 7.60 | 8.10 | 9.10 | 0.00 | - | 5 | 30 | 46.27% |
| QLD240517P00090000 | 2024-04-30 12:48PM EDT | 90.00 | 9.60 | 9.10 | 9.50 | -4.60 | -32.39% | 20 | 49 | 33.11% |
| QLD240517P00091000 | 2024-04-11 1:37PM EDT | 91.00 | 5.60 | 10.10 | 10.50 | 0.00 | - | 22 | 35 | 35.65% |
| QLD240517P00092000 | 2024-04-05 12:36PM EDT | 92.00 | 6.90 | 11.10 | 11.40 | 0.00 | - | 13 | 6 | 32.81% |
| QLD240517P00093000 | 2024-04-05 1:37PM EDT | 93.00 | 7.50 | 12.10 | 13.00 | 0.00 | - | 16 | 3 | 56.30% |
| QLD240517P00094000 | 2024-04-15 12:24PM EDT | 94.00 | 9.80 | 13.10 | 14.50 | 0.00 | - | 1 | 0 | 53.61% |
| QLD240517P00095000 | 2024-04-05 1:37PM EDT | 95.00 | 9.00 | 14.00 | 14.40 | 0.00 | - | 4 | 0 | 39.26% |
| QLD240517P00100000 | 2024-04-18 2:11PM EDT | 100.00 | 21.00 | 18.20 | 19.40 | 0.00 | - | 1 | 0 | 49.02% |
© 2024 Yahoo. All rights reserved.