Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,313.66 +5.53 (+0.10%) Dow
39,867.38 +60.61 (+0.15%) Nasdaq
16,793.39 -1.49 (-0.01%) Bitcoin USD
70,758.38 +3,911.62 (+5.85%) CMC Crypto 200
1,532.39 +43.85 (+2.94%)
ProShares Ultra QQQ (QLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:40AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD240621C00065000 | 2024-05-16 10:15AM EDT | 65.00 | 25.31 | 25.20 | 25.80 | 0.00 | - | - | 3 | 67.87% |
| QLD240621C00070000 | 2024-04-22 10:14AM EDT | 70.00 | 9.45 | 20.30 | 20.80 | 0.00 | - | - | 1 | 55.08% |
| QLD240621C00071000 | 2024-04-25 1:03PM EDT | 71.00 | 10.10 | 19.30 | 19.80 | 0.00 | - | - | 1 | 52.54% |
| QLD240621C00072000 | 2024-04-18 2:56PM EDT | 72.00 | 10.07 | 17.60 | 18.10 | 0.00 | - | - | 5 | 0.00% |
| QLD240621C00073000 | 2024-04-29 1:33PM EDT | 73.00 | 11.39 | 16.80 | 17.90 | 0.00 | - | 3 | 10 | 50.73% |
| QLD240621C00075000 | 2024-05-16 9:30AM EDT | 75.00 | 15.34 | 15.50 | 16.00 | 0.00 | - | 1 | 3 | 48.24% |
| QLD240621C00076000 | 2024-05-17 12:55PM EDT | 76.00 | 13.98 | 14.40 | 15.00 | 0.00 | - | 4 | 14 | 45.65% |
| QLD240621C00077000 | 2024-04-30 12:49PM EDT | 77.00 | 6.70 | 13.60 | 14.10 | 0.00 | - | 1 | 13 | 45.22% |
| QLD240621C00078000 | 2024-04-29 3:02PM EDT | 78.00 | 7.10 | 12.60 | 13.10 | 0.00 | - | 2 | 8 | 42.53% |
| QLD240621C00079000 | 2024-05-14 3:12PM EDT | 79.00 | 9.45 | 11.60 | 12.20 | 0.00 | - | 4 | 9 | 41.75% |
| QLD240621C00080000 | 2024-05-20 10:59AM EDT | 80.00 | 11.20 | 10.90 | 11.70 | 0.00 | - | 1 | 72 | 46.97% |
| QLD240621C00081000 | 2024-05-17 3:16PM EDT | 81.00 | 9.41 | 9.90 | 10.30 | 0.00 | - | 4 | 16 | 37.89% |
| QLD240621C00082000 | 2024-05-17 11:29AM EDT | 82.00 | 8.75 | 9.10 | 9.40 | 0.00 | - | 4 | 58 | 36.55% |
| QLD240621C00083000 | 2024-05-20 3:49PM EDT | 83.00 | 8.60 | 8.20 | 8.60 | 0.00 | - | 6 | 84 | 36.38% |
| QLD240621C00084000 | 2024-05-17 12:33PM EDT | 84.00 | 6.95 | 6.80 | 8.00 | 0.00 | - | 4 | 26 | 38.28% |
| QLD240621C00085000 | 2024-05-20 9:38AM EDT | 85.00 | 7.12 | 6.50 | 7.50 | +0.42 | +6.27% | 1 | 94 | 40.60% |
| QLD240621C00086000 | 2024-05-17 1:45PM EDT | 86.00 | 5.34 | 5.80 | 7.00 | 0.00 | - | 3 | 58 | 42.26% |
| QLD240621C00087000 | 2024-05-20 2:08PM EDT | 87.00 | 5.35 | 5.10 | 5.60 | 0.00 | - | 6 | 177 | 34.30% |
| QLD240621C00088000 | 2024-05-20 2:19PM EDT | 88.00 | 4.67 | 4.40 | 4.60 | 0.00 | - | 9 | 36 | 30.45% |
| QLD240621C00089000 | 2024-05-21 9:36AM EDT | 89.00 | 3.84 | 3.80 | 4.00 | +0.48 | +14.29% | 6 | 21 | 30.25% |
| QLD240621C00090000 | 2024-05-20 1:43PM EDT | 90.00 | 3.10 | 3.20 | 3.40 | -0.45 | -12.68% | 21 | 348 | 29.59% |
| QLD240621C00091000 | 2024-05-20 2:55PM EDT | 91.00 | 3.00 | 2.65 | 2.90 | 0.00 | - | 11 | 231 | 29.42% |
| QLD240621C00092000 | 2024-05-21 10:08AM EDT | 92.00 | 2.26 | 2.20 | 2.65 | -0.17 | -7.00% | 2 | 98 | 31.14% |
| QLD240621C00093000 | 2024-05-20 12:02PM EDT | 93.00 | 1.80 | 1.80 | 1.90 | -0.21 | -10.45% | 4 | 206 | 27.63% |
| QLD240621C00094000 | 2024-05-20 9:52AM EDT | 94.00 | 1.60 | 1.45 | 1.55 | 0.00 | - | 1 | 50 | 27.42% |
| QLD240621C00095000 | 2024-05-20 3:26PM EDT | 95.00 | 1.18 | 1.15 | 1.20 | -0.17 | -12.59% | 1 | 1,238 | 26.66% |
| QLD240621C00100000 | 2024-05-20 1:50PM EDT | 100.00 | 0.40 | 0.30 | 0.35 | 0.00 | - | 112 | 300 | 26.32% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD240621P00045000 | 2024-05-08 11:56AM EDT | 45.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 200 | 90.63% |
| QLD240621P00055000 | 2024-04-25 2:52PM EDT | 55.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | - | 1 | 81.84% |
| QLD240621P00060000 | 2024-05-15 2:15PM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 223 | 83.98% |
| QLD240621P00065000 | 2024-05-15 1:13PM EDT | 65.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 70.12% |
| QLD240621P00070000 | 2024-05-15 3:15PM EDT | 70.00 | 0.12 | 0.05 | 0.40 | 0.00 | - | 8 | 23 | 51.27% |
| QLD240621P00071000 | 2024-05-15 9:38AM EDT | 71.00 | 0.26 | 0.05 | 0.75 | 0.00 | - | 3 | 5 | 55.27% |
| QLD240621P00072000 | 2024-05-13 3:53PM EDT | 72.00 | 0.45 | 0.05 | 0.50 | 0.00 | - | 1 | 604 | 55.62% |
| QLD240621P00073000 | 2024-05-20 1:34PM EDT | 73.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 50.20% |
| QLD240621P00074000 | 2024-05-15 1:32PM EDT | 74.00 | 0.30 | 0.10 | 0.55 | 0.00 | - | 4 | 11 | 51.61% |
| QLD240621P00075000 | 2024-05-20 2:54PM EDT | 75.00 | 0.26 | 0.20 | 0.30 | 0.00 | - | 3 | 102 | 42.19% |
| QLD240621P00076000 | 2024-05-15 11:54AM EDT | 76.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 1 | 16 | 41.31% |
| QLD240621P00077000 | 2024-05-20 1:24PM EDT | 77.00 | 0.32 | 0.25 | 0.40 | 0.00 | - | 4 | 22 | 40.19% |
| QLD240621P00078000 | 2024-05-20 1:34PM EDT | 78.00 | 0.38 | 0.30 | 0.45 | 0.00 | - | 1 | 24 | 38.87% |
| QLD240621P00079000 | 2024-05-20 1:35PM EDT | 79.00 | 0.45 | 0.25 | 0.50 | 0.00 | - | 2 | 7 | 37.45% |
| QLD240621P00080000 | 2024-05-21 10:15AM EDT | 80.00 | 0.50 | 0.45 | 0.60 | -0.01 | -1.96% | 4 | 64 | 36.82% |
| QLD240621P00081000 | 2024-05-17 3:34PM EDT | 81.00 | 0.75 | 0.55 | 0.65 | 0.00 | - | 2 | 16 | 35.03% |
| QLD240621P00082000 | 2024-05-20 3:47PM EDT | 82.00 | 0.69 | 0.65 | 0.75 | 0.00 | - | 30 | 99 | 33.94% |
| QLD240621P00083000 | 2024-05-20 3:05PM EDT | 83.00 | 0.81 | 0.75 | 0.90 | 0.00 | - | 6 | 40 | 33.35% |
| QLD240621P00084000 | 2024-05-20 10:17AM EDT | 84.00 | 0.98 | 0.95 | 1.05 | 0.00 | - | 1 | 69 | 32.40% |
| QLD240621P00085000 | 2024-05-20 3:05PM EDT | 85.00 | 1.17 | 1.10 | 1.20 | 0.00 | - | 11 | 88 | 31.15% |
| QLD240621P00086000 | 2024-05-20 2:08PM EDT | 86.00 | 1.45 | 1.35 | 1.50 | 0.00 | - | 8 | 17 | 31.32% |
| QLD240621P00087000 | 2024-05-20 11:48AM EDT | 87.00 | 1.68 | 1.60 | 1.75 | 0.00 | - | 11 | 33 | 30.47% |
| QLD240621P00088000 | 2024-05-15 2:28PM EDT | 88.00 | 2.36 | 1.90 | 2.05 | 0.00 | - | 45 | 45 | 29.76% |
| QLD240621P00089000 | 2024-05-20 9:46AM EDT | 89.00 | 2.44 | 2.30 | 2.45 | 0.00 | - | 2 | 191 | 29.59% |
| QLD240621P00090000 | 2024-05-20 3:48PM EDT | 90.00 | 2.70 | 2.70 | 2.85 | 0.00 | - | 3 | 29 | 28.94% |
| QLD240621P00091000 | 2024-05-21 10:20AM EDT | 91.00 | 3.20 | 3.10 | 3.30 | +0.10 | +3.33% | 2 | 2 | 28.31% |
| QLD240621P00092000 | 2024-05-20 9:41AM EDT | 92.00 | 3.96 | 3.70 | 3.80 | 0.00 | - | 1 | 11 | 27.65% |
| QLD240621P00093000 | 2024-05-20 9:36AM EDT | 93.00 | 4.50 | 4.30 | 4.40 | 0.00 | - | 1 | 14 | 27.44% |
| QLD240621P00094000 | 2024-05-20 10:51AM EDT | 94.00 | 4.80 | 4.90 | 5.10 | 0.00 | - | 9 | 21 | 27.74% |
| QLD240621P00095000 | 2024-05-20 10:49AM EDT | 95.00 | 5.40 | 5.60 | 5.80 | 0.00 | - | 8 | 14 | 27.56% |
© 2024 Yahoo. All rights reserved.