Singapore markets closed
Straits Times Index
3,345.63 +9.04 (+0.27%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
69,137.38 +1,427.23 (+2.11%) CMC Crypto 200
1,492.46 +24.52 (+1.67%)
ProShares Ultra QQQ (QLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QLD240621C00070000 | 2024-04-22 10:14AM EDT | 70.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QLD240621C00071000 | 2024-04-25 1:03PM EDT | 71.00 | 10.10 | 20.80 | 22.00 | 0.00 | - | - | 1 | 135.40% |
| QLD240621C00072000 | 2024-04-18 2:56PM EDT | 72.00 | 10.07 | 17.60 | 18.10 | 0.00 | - | - | 5 | 75.98% |
| QLD240621C00073000 | 2024-05-31 12:24PM EDT | 73.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| QLD240621C00075000 | 2024-05-16 9:30AM EDT | 75.00 | 15.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD240621C00076000 | 2024-05-30 11:33AM EDT | 76.00 | 14.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QLD240621C00077000 | 2024-05-31 12:38PM EDT | 77.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| QLD240621C00078000 | 2024-05-31 12:40PM EDT | 78.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| QLD240621C00079000 | 2024-05-31 12:30PM EDT | 79.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QLD240621C00080000 | 2024-05-20 10:59AM EDT | 80.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD240621C00081000 | 2024-05-31 2:14PM EDT | 81.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QLD240621C00082000 | 2024-05-31 2:27PM EDT | 82.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| QLD240621C00083000 | 2024-05-31 1:22PM EDT | 83.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| QLD240621C00084000 | 2024-05-31 2:33PM EDT | 84.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| QLD240621C00085000 | 2024-05-31 2:43PM EDT | 85.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| QLD240621C00086000 | 2024-05-31 2:09PM EDT | 86.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| QLD240621C00087000 | 2024-05-31 2:12PM EDT | 87.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QLD240621C00088000 | 2024-05-31 3:20PM EDT | 88.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QLD240621C00089000 | 2024-05-31 3:49PM EDT | 89.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| QLD240621C00090000 | 2024-05-31 3:50PM EDT | 90.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 1.56% |
| QLD240621C00091000 | 2024-05-31 3:59PM EDT | 91.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| QLD240621C00092000 | 2024-05-31 2:41PM EDT | 92.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| QLD240621C00093000 | 2024-05-31 3:52PM EDT | 93.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| QLD240621C00094000 | 2024-05-30 1:05PM EDT | 94.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QLD240621C00095000 | 2024-05-31 3:58PM EDT | 95.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| QLD240621C00100000 | 2024-05-31 10:49AM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
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 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| QLD240621P00055000 | 2024-05-31 12:55PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| QLD240621P00060000 | 2024-05-31 11:54AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| QLD240621P00065000 | 2024-05-28 12:21PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| QLD240621P00070000 | 2024-05-23 2:06PM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| QLD240621P00071000 | 2024-05-28 10:31AM EDT | 71.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QLD240621P00072000 | 2024-05-13 3:53PM EDT | 72.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QLD240621P00073000 | 2024-05-20 1:34PM EDT | 73.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QLD240621P00074000 | 2024-05-15 1:32PM EDT | 74.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| QLD240621P00075000 | 2024-05-31 3:15PM EDT | 75.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QLD240621P00076000 | 2024-05-31 10:34AM EDT | 76.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QLD240621P00077000 | 2024-05-31 10:30AM EDT | 77.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QLD240621P00078000 | 2024-05-31 12:08PM EDT | 78.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| QLD240621P00079000 | 2024-05-31 11:06AM EDT | 79.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| QLD240621P00080000 | 2024-05-31 11:44AM EDT | 80.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| QLD240621P00081000 | 2024-05-31 2:48PM EDT | 81.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| QLD240621P00082000 | 2024-05-31 11:39AM EDT | 82.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| QLD240621P00083000 | 2024-05-31 3:57PM EDT | 83.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| QLD240621P00084000 | 2024-05-31 3:53PM EDT | 84.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| QLD240621P00085000 | 2024-05-31 1:26PM EDT | 85.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 6.25% |
| QLD240621P00086000 | 2024-05-31 12:58PM EDT | 86.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| QLD240621P00087000 | 2024-05-31 1:37PM EDT | 87.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| QLD240621P00088000 | 2024-05-31 10:16AM EDT | 88.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| QLD240621P00089000 | 2024-05-31 10:20AM EDT | 89.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.20% |
| QLD240621P00090000 | 2024-05-31 3:57PM EDT | 90.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QLD240621P00091000 | 2024-05-31 11:06AM EDT | 91.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD240621P00092000 | 2024-05-31 10:24AM EDT | 92.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QLD240621P00093000 | 2024-05-20 9:36AM EDT | 93.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD240621P00094000 | 2024-05-20 10:51AM EDT | 94.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QLD240621P00095000 | 2024-05-31 3:57PM EDT | 95.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD240621P00100000 | 2024-05-23 2:56PM EDT | 100.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.