U.S. Markets closed

ProShares Ultra QQQ (QLD)


NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
63.19-0.09 (-0.14%)
At close: 4:00PM EDT

63.25 0.06 (0.09%)
After hours: 6:28PM EDT

People also watch
SSODDMQIDUWMUYG
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QLD170818C000560002017-07-21 7:40PM EDT56.007.477.157.750.00-404042.63%
QLD170818C000575002017-07-21 7:40PM EDT57.505.985.806.200.00-53434.96%
QLD170818C000580002017-07-21 7:40PM EDT58.005.875.405.750.00-122233.94%
QLD170818C000590002017-07-21 7:40PM EDT59.004.554.554.950.00-41633.57%
QLD170818C000600002017-07-21 7:40PM EDT60.003.853.854.100.00-324831.40%
QLD170818C000605002017-07-21 7:40PM EDT60.503.503.403.700.00-152430.52%
QLD170818C000610002017-07-21 7:40PM EDT61.003.072.873.250.00-21428.61%
QLD170818C000615002017-07-21 7:40PM EDT61.502.522.642.900.00-18628.15%
QLD170818C000620002017-07-21 7:40PM EDT62.002.402.312.560.00-641427.56%
QLD170818C000625002017-07-21 7:40PM EDT62.502.151.992.220.00-177226.71%
QLD170818C000630002017-07-21 7:40PM EDT63.001.801.711.940.00-176826.44%
QLD170818C000635002017-07-21 7:40PM EDT63.501.521.451.650.00-44025.73%
QLD170818C000640002017-07-21 7:40PM EDT64.001.301.211.390.00-54825.12%
QLD170818C000650002017-07-21 7:40PM EDT65.000.850.810.960.00-764324.22%
QLD170818C000660002017-07-21 7:40PM EDT66.000.560.490.620.00-4074423.27%
QLD170818C000680002017-07-21 7:40PM EDT68.000.100.140.280.00-6023.58%
QLD170818C001000002017-07-14 11:48PM EDT100.000.220.220.230.00-1188.18%
QLD170818C001030002017-06-22 5:45PM EDT103.000.180.190.21-18.57-99.04%1190.82%
QLD170818C001100002017-07-07 11:45PM EDT110.000.070.120.14-7.23-99.04%4494.14%
QLD170818C001110002017-07-14 11:48PM EDT111.000.080.110.130.00-101094.34%
QLD170818C001130002017-07-07 11:45PM EDT113.000.050.100.11-5.60-99.12%101094.92%
QLD170818C001140002017-06-23 11:51PM EDT114.000.090.090.10-9.86-99.10%111194.92%
QLD170818C001150002017-07-07 11:43AM EDT115.000.040.080.09-5.71-99.30%41894.53%
QLD170818C001160002017-07-10 1:04PM EDT116.000.040.070.09-4.89-99.19%5794.92%
QLD170818C001170002017-07-14 2:13PM EDT117.000.070.070.08-4.84-98.57%6395.31%
QLD170818C001180002017-07-10 1:04PM EDT118.000.030.060.07-3.74-99.20%5894.92%
QLD170818C001190002017-07-12 9:30AM EDT119.000.040.050.06-4.46-99.11%15393.75%
QLD170818C001200002017-07-14 2:40PM EDT120.000.050.050.06-3.00-98.36%12494.92%
QLD170818C001210002017-07-14 10:20AM EDT121.000.040.040.05-4.16-99.05%11393.75%
QLD170818C001220002017-07-14 3:39PM EDT122.000.040.040.04-3.65-98.92%3793.75%
QLD170818C001230002017-07-07 11:45PM EDT123.000.010.030.04-1.31-99.24%101092.97%
QLD170818C001240002017-07-06 3:14PM EDT124.000.010.020.03-0.99-99.00%3190.63%
QLD170818C001250002017-07-14 3:45PM EDT125.000.020.020.02-1.30-98.48%72989.84%
QLD170818C001260002017-07-14 11:48PM EDT126.000.010.010.020.00-201088.28%
QLD170818C001270002017-07-14 11:48PM EDT127.000.010.010.020.00-111889.06%
QLD170818C001280002017-07-14 3:58PM EDT128.000.010.010.01-1.20-99.17%32185.94%
QLD170818C001290002017-07-14 11:48PM EDT129.000.010.000.010.00-11081.25%
QLD170818C001300002017-07-12 3:54PM EDT130.000.000.000.01-0.80-100.00%3484.38%
QLD170818C001310002017-07-03 11:56AM EDT131.000.000.000.00-0.38-100.00%71750.00%
QLD170818C001320002017-07-14 3:37PM EDT132.000.000.000.00-0.66-100.00%4133150.00%
QLD170818C001350002017-06-22 6:00PM EDT135.000.590.430.840.00-1010156.54%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QLD170818P000535002017-07-21 7:41PM EDT53.500.290.120.330.00-151545.90%
QLD170818P000550002017-07-21 7:41PM EDT55.000.370.190.400.00-2412442.33%
QLD170818P000560002017-07-21 7:41PM EDT56.000.340.170.390.00-541737.99%
QLD170818P000565002017-07-21 7:41PM EDT56.500.350.220.430.00-109537.11%
QLD170818P000570002017-07-21 7:41PM EDT57.000.430.330.450.00-124835.55%
QLD170818P000575002017-07-21 7:41PM EDT57.500.450.380.520.00-1120035.21%
QLD170818P000580002017-07-21 7:41PM EDT58.000.510.430.580.00-83534.42%
QLD170818P000585002017-07-21 7:41PM EDT58.500.590.500.710.00-11915634.91%
QLD170818P000590002017-07-21 7:41PM EDT59.000.700.560.820.00-25334.72%
QLD170818P000595002017-07-21 7:41PM EDT59.500.790.630.920.00-115134.13%
QLD170818P000600002017-07-21 7:41PM EDT60.000.810.740.910.00-74231.42%
QLD170818P000605002017-07-21 7:41PM EDT60.500.940.841.010.00-148830.52%
QLD170818P000610002017-07-21 7:41PM EDT61.001.000.961.130.00-23029.76%
QLD170818P000615002017-07-21 7:41PM EDT61.501.321.101.390.00-2530.91%
QLD170818P000620002017-07-21 7:41PM EDT62.001.931.261.590.00-2230.84%
QLD170818P000625002017-07-21 7:41PM EDT62.501.601.441.680.00-1028.91%
QLD170818P000630002017-07-21 7:41PM EDT63.002.141.641.920.00-511028.91%
QLD170818P000640002017-07-21 7:41PM EDT64.002.402.112.400.00-10028.03%
QLD170818P000900002017-07-07 12:06PM EDT90.000.620.400.820.1121.57%42490.00%
QLD170818P000950002017-07-12 2:14PM EDT95.000.000.000.00-0.31-100.00%10420.00%
QLD170818P000970002017-07-12 3:14PM EDT97.000.000.000.00-0.34-100.00%27250.00%
QLD170818P000990002017-06-22 5:45PM EDT99.000.010.000.00-1.26-99.21%10100.00%
QLD170818P001000002017-07-03 12:41PM EDT100.000.010.000.00-1.88-99.47%26280.00%
QLD170818P001010002017-06-30 11:56PM EDT101.000.010.000.00-1.09-99.09%7180.00%
QLD170818P001020002017-07-06 9:44AM EDT102.000.020.000.00-1.98-99.00%4530.00%
QLD170818P001030002017-06-30 11:56PM EDT103.000.010.000.00-1.40-99.29%10100.00%
QLD170818P001040002017-06-22 5:45PM EDT104.000.010.000.00-1.94-99.49%220.00%
QLD170818P001050002017-07-11 9:50AM EDT105.000.010.000.00-1.49-99.33%7530.00%
QLD170818P001060002017-06-30 11:56PM EDT106.000.020.000.00-2.00-99.01%11110.00%
QLD170818P001080002017-07-12 2:38PM EDT108.000.010.000.00-1.34-99.26%1460.00%
QLD170818P001090001969-12-31 8:00PM EDT109.000.000.000.000.00-1600.00%
QLD170818P001100002017-07-13 2:30PM EDT110.000.010.000.01-1.30-99.24%1620.00%
QLD170818P001120002017-07-13 11:51AM EDT112.000.010.000.01-1.64-99.39%5320.00%
QLD170818P001130002017-07-14 12:20PM EDT113.000.010.010.01-1.84-99.46%3250.00%
QLD170818P001140002017-07-14 12:50PM EDT114.000.010.010.01-2.29-99.57%5410.00%
QLD170818P001150002017-07-13 11:54AM EDT115.000.020.010.02-2.13-99.07%51390.00%
QLD170818P001160002017-07-14 2:32PM EDT116.000.010.010.01-2.32-99.57%2100.00%
QLD170818P001170002017-07-14 12:53PM EDT117.000.020.010.02-3.53-99.44%5350.00%
QLD170818P001180002017-07-14 2:32PM EDT118.000.020.020.02-2.87-99.31%2180.00%
QLD170818P001190002017-07-13 10:15AM EDT119.000.030.020.02-3.37-99.12%1360.00%
QLD170818P001200002017-06-30 9:36AM EDT120.000.070.020.02-8.52-99.19%110.00%
QLD170818P001210002017-07-12 12:06PM EDT121.000.050.020.03-4.96-99.00%1120.00%
QLD170818P001220002017-07-12 12:39PM EDT122.000.050.030.03-5.39-99.08%2120.00%
QLD170818P001300002017-06-22 5:45PM EDT130.000.100.070.09-10.85-99.09%86860.00%
QLD170818P001340002017-06-22 5:45PM EDT134.000.140.100.12-14.66-99.05%82720.00%
QLD170818P001350002017-06-22 5:45PM EDT135.000.150.110.13-14.90-99.00%1071010.00%
QLD170818P001370002017-07-14 11:14AM EDT137.000.150.130.15-15.99-99.07%110.00%