Cboe US - Nasdaq Real Time Price USD

Roundhill Innovation-100 0DTE Covered Call Strategy ETF (QDTE)

30.44
-1.53
(-4.79%)
At close: 4:00:00 PM EDT
30.45
+0.01
+(0.03%)
After hours: 4:37:34 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
QDTE250417C00030000 4/9/2025 3:06 PM 30 2.35 0.10 4.50 0.00 0.00% 1 0 116.21%
QDTE250417C00032000 4/10/2025 2:25 PM 32 0.40 0.10 2.05 -0.40 -50.00% 10 10 94.73%
QDTE250417C00033000 4/9/2025 2:58 PM 33 0.40 0.15 1.25 0.00 0.00% 13 13 89.65%
QDTE250417C00034000 4/9/2025 1:21 PM 34 0.10 0.00 0.50 0.00 0.00% 15 20 70.51%
QDTE250417C00035000 4/10/2025 11:29 AM 35 0.10 0.05 0.20 0.00 0.00% 2 11 68.16%
QDTE250417C00036000 4/10/2025 9:50 AM 36 0.05 0.00 0.35 0.00 0.00% 3 22 84.77%
QDTE250417C00037000 4/4/2025 10:56 AM 37 0.04 0.00 0.10 -0.01 -20.00% 1 84 72.66%
QDTE250417C00038000 4/1/2025 11:26 AM 38 0.05 0.00 0.25 0.00 0.00% 1 12 96.48%
QDTE250417C00039000 4/3/2025 10:04 AM 39 0.05 0.00 0.60 0.00 0.00% 1 4 128.91%
QDTE250417C00040000 3/24/2025 11:57 AM 40 0.05 0.00 0.05 0.00 0.00% 3 11 85.94%
QDTE250417C00042000 3/5/2025 10:01 AM 42 0.05 0.00 3.90 0.00 0.00% 1 10 287.60%
QDTE250417C00043000 4/7/2025 3:35 PM 43 0.05 0.00 0.05 0.00 0.00% 2 3 104.69%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
QDTE250417P00031000 4/10/2025 3:57 PM 31 1.20 0.60 2.00 0.48 66.67% 6 11 54.88%
QDTE250417P00032000 4/9/2025 3:03 PM 32 1.30 0.05 5.20 0.00 0.00% 2 8 94.14%
QDTE250417P00033000 4/8/2025 10:38 AM 33 0.90 0.15 6.00 0.00 0.00% 6 15 77.44%
QDTE250417P00034000 4/9/2025 12:26 PM 34 4.00 0.75 4.40 0.00 0.00% 1 57 114.36%
QDTE250417P00035000 4/4/2025 1:57 PM 35 4.34 1.75 5.30 0.00 0.00% 3 31 121.88%
QDTE250417P00036000 4/8/2025 10:45 AM 36 4.10 5.30 6.20 0.00 0.00% 10 90 86.72%
QDTE250417P00037000 4/10/2025 1:26 PM 37 6.46 3.50 10.00 -0.47 -6.78% 1 17 96.68%
QDTE250417P00038000 4/3/2025 10:10 AM 38 4.70 7.30 9.30 0.00 0.00% 5 15 158.98%
QDTE250417P00039000 4/8/2025 11:30 AM 39 7.91 5.70 12.00 0.00 0.00% 1 35 127.73%
QDTE250417P00040000 3/27/2025 3:52 PM 40 10.36 8.20 10.10 5.86 130.22% 1 16 163.09%
QDTE250417P00041000 3/25/2025 9:52 AM 41 5.71 10.30 11.10 0.00 0.00% 1 1 123.44%

Related Tickers

RING iShares MSCI Global Gold Miners ETF
39.43
+4.53%
 
GOEX Global X Gold Explorers ETF
38.62
+4.41%
 
GDXJ VanEck Junior Gold Miners ETF
58.23
+4.35%
 
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
25.35
+3.89%
 
MFLX First Trust Flexible Municipal High Income ETF
16.62
+2.72%
 
IAU iShares Gold Trust
59.81
+2.45%
 
GLD SPDR Gold Shares
292.35
+2.44%
 
EYLD Cambria Emerging Shareholder Yield ETF
29.20
+1.32%
 
FLMI Franklin Dynamic Municipal Bond ETF
23.86
+0.74%
 
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.38
+0.41%
 
NEAR iShares Short Duration Bond Active ETF
50.75
+0.32%
 
FTSD Franklin Short Duration U.S. Government ETF
90.58
+0.27%
 
FMHI First Trust Municipal High Income ETF
46.51
+0.24%
 
IYK iShares US Consumer Staples ETF
69.41
+0.16%
 
PTNQ Pacer Trendpilot 100 ETF
67.24
+0.13%
 
SPTS SPDR Portfolio Short Term Treasury ETF
29.20
+0.10%
 
IHF iShares U.S. Healthcare Providers ETF
54.12
+0.07%
 
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.60
+0.07%
 
FMB First Trust Managed Municipal ETF
49.52
+0.06%
 
MEAR iShares Short Maturity Municipal Bond Active ETF
49.96
+0.06%
 
VDC Vanguard Consumer Staples Index Fund ETF Shares
214.09
+0.06%
 
FSMB First Trust Short Duration Managed Municipal ETF
19.59
+0.05%
 
MMIT NYLI MacKay Muni Intermediate ETF
23.54
+0.04%
 
JPIB JPMorgan International Bond Opportunities ETF
47.30
+0.02%
 
EWX SPDR S&P Emerging Markets Small Cap ETF
52.54
0.00%
 
EWL iShares MSCI Switzerland ETF
49.70
-0.02%
 
FSTA Fidelity MSCI Consumer Staples Index ETF
49.99
-0.04%
 
GAA Cambria Global Asset Allocation ETF
27.86
-0.05%
 
PULS PGIM Ultra Short Bond ETF
49.39
-0.06%
 
AGZ iShares Agency Bond ETF
108.57
-0.06%
 
GSY Invesco Ultra Short Duration ETF
50.06
-0.08%
 
TAXF American Century Diversified Municipal Bond ETF
48.16
-0.10%
 
IEI iShares 3-7 Year Treasury Bond ETF
117.52
-0.14%
 
LGOV First Trust Long Duration Opportunities ETF
21.17
-0.14%
 
FLDR Fidelity Low Duration Bond Factor ETF
49.86
-0.15%
 
HMOP Hartford Municipal Opportunities ETF
37.66
-0.16%
 
IGF iShares Global Infrastructure ETF
52.76
-0.17%
 
JMST JPMorgan Ultra-Short Municipal Income ETF
50.54
-0.18%
 
WINC Western Asset Short Duration Income ETF
23.99
-0.19%
 
CMBS iShares CMBS ETF
47.65
-0.19%
 
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.86
-0.20%
 
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
58.95
-0.20%
 
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.37
-0.25%
 
IGHG ProShares Investment Grade—Interest Rate Hedged
75.62
-0.27%
 
USTB VictoryShares Short-Term Bond ETF
50.25
-0.28%
 
VRIG Invesco Variable Rate Investment Grade ETF
24.94
-0.28%
 
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.67
-0.28%
 
EDIV SPDR S&P Emerging Markets Dividend ETF
33.96
-0.29%
 
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
49.60
-0.30%
 
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
34.16
-0.32%
 
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
22.97
-0.35%
 
STIP iShares 0-5 Year TIPS Bond ETF
102.35
-0.37%
 
MBSD FlexShares Disciplined Duration MBS Index Fund
20.39
-0.38%
 
LMBS First Trust Low Duration Opportunities ETF
48.56
-0.39%
 
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.43
-0.39%
 
EWM iShares MSCI Malaysia ETF
22.05
-0.41%
 
JMUB JPMorgan Municipal ETF
48.84
-0.41%
 
GII SPDR S&P Global Infrastructure ETF
59.82
-0.42%
 
CGW Invesco S&P Global Water Index ETF
53.53
-0.43%
 
CHIQ Global X MSCI China Consumer Discretionary ETF
19.45
-0.46%
 
LQDH iShares Interest Rate Hedged Corporate Bond ETF
89.71
-0.47%
 
RINF ProShares Inflation Expectations ETF
32.17
-0.48%
 
ESPO VanEck Video Gaming and eSports ETF
84.94
-0.48%
 
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
49.87
-0.50%
 
IDX VanEck Indonesia Index ETF
11.84
-0.50%
 
VRP Invesco Variable Rate Preferred ETF
23.56
-0.51%
 
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
51.81
-0.52%
 
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
105.80
-0.53%
 
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.08
-0.59%
 
IEF iShares 7-10 Year Treasury Bond ETF
94.04
-0.62%
 
FLOT iShares Floating Rate Bond ETF
50.31
-0.65%
 
FXU First Trust Utilities AlphaDEX Fund
39.11
-0.66%
 
VPU Vanguard Utilities Index Fund ETF Shares
163.39
-0.67%
 
EWD iShares MSCI Sweden ETF
39.65
-0.68%
 
FUTY Fidelity MSCI Utilities Index ETF
48.71
-0.69%
 
BIV Vanguard Intermediate-Term Bond Index Fund
75.33
-0.71%
 
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
26.03
-0.72%
 
DEM WisdomTree Emerging Markets High Dividend Fund
39.28
-0.73%
 
EZA iShares MSCI South Africa ETF
43.94
-0.75%
 
XLU The Utilities Select Sector SPDR Fund
75.40
-0.75%
 
FLTR VanEck IG Floating Rate ETF
25.06
-0.75%
 
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
32.70
-0.76%
 
RTH VanEck Retail ETF
220.71
-0.78%
 
JMBS Janus Henderson Mortgage-Backed Securities ETF
44.19
-0.79%
 
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
45.40
-0.81%
 
UITB VictoryShares Core Intermediate Bond ETF
46.08
-0.82%
 
RSPU Invesco S&P 500 Equal Weight Utilities ETF
66.35
-0.82%
 
PHYL PGIM Active High Yield Bond ETF
33.65
-0.84%
 
VAMO Cambria Value and Momentum ETF
28.76
-0.84%
 
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
47.44
-0.86%
 
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
45.37
-0.87%
 
HSRT Hartford AAA CLO ETF
38.45
-0.88%
 
FBND Fidelity Total Bond ETF
44.78
-0.89%
 
UEVM VictoryShares Emerging Markets Value Momentum ETF
43.79
-0.90%
 
HTAB Hartford Schroders Tax-Aware Bond ETF
18.61
-0.91%
 
KBWP Invesco KBW Property & Casualty Insurance ETF
115.80
-0.92%
 
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.63
-0.92%
 
BAB Invesco Taxable Municipal Bond ETF
25.69
-0.93%
 
FPEI First Trust Institutional Preferred Securities and Income ETF
18.06
-0.93%
 
THD iShares MSCI Thailand ETF
50.75
-0.94%