Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Nasdaq Real Time Price USD

ProShares Ultra QQQ (QLD)

91.59
+1.32
+(1.46%)
At close: 4:00:00 PM EDT
83.83
-7.76
(-8.47%)
After hours: 6:17:02 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
QLD250417C00050000 3/28/2025 10:29 AM 50 39.30 39.90 43.20 0.00 0.00% 1 3 230.66%
QLD250417C00060000 12/13/2024 1:37 PM 60 57.30 48.60 53.50 0.00 0.00% 1 5 556.84%
QLD250417C00065000 4/1/2025 11:46 AM 65 25.02 24.50 27.80 0.00 0.00% 1 2 135.89%
QLD250417C00070000 3/28/2025 12:56 PM 70 19.90 19.70 23.70 0.00 0.00% 35 282 66.21%
QLD250417C00075000 2/14/2025 10:28 AM 75 43.67 17.00 20.10 0.00 0.00% 2 7 108.59%
QLD250417C00078000 11/6/2024 11:32 AM 78 31.06 37.80 41.50 0.00 0.00% - 1 477.64%
QLD250417C00080000 3/28/2025 3:57 PM 80 11.20 11.70 13.00 0.00 0.00% 2 6 59.72%
QLD250417C00081000 3/28/2025 2:26 PM 81 9.90 9.00 13.00 0.00 0.00% 1 1 88.33%
QLD250417C00082000 12/5/2024 12:34 PM 82 35.00 29.30 34.00 0.00 0.00% - 4 376.54%
QLD250417C00083000 10/4/2024 3:28 PM 83 23.00 20.40 24.50 0.00 0.00% 5 0 247.41%
QLD250417C00085000 4/2/2025 1:14 PM 85 9.16 6.20 8.60 1.96 27.22% 1 28 62.01%
QLD250417C00086000 4/1/2025 2:58 PM 86 5.77 5.60 9.20 0.00 0.00% 5 4 53.96%
QLD250417C00087000 4/2/2025 1:14 PM 87 7.60 5.00 7.10 3.60 90.00% 2 2 59.47%
QLD250417C00088000 4/2/2025 2:51 PM 88 5.60 5.00 6.40 0.60 12.00% 4 27 58.35%
QLD250417C00089000 4/2/2025 3:27 PM 89 4.80 4.00 5.70 2.21 85.33% 2 3 56.79%
QLD250417C00090000 4/2/2025 3:01 PM 90 4.16 4.60 6.80 0.92 28.40% 16 153 64.18%
QLD250417C00091000 4/2/2025 3:05 PM 91 3.71 3.20 4.40 0.36 10.75% 5 26 53.76%
QLD250417C00092000 4/2/2025 3:08 PM 92 3.22 1.25 3.80 0.47 17.09% 15 131 52.22%
QLD250417C00093000 4/2/2025 3:57 PM 93 3.30 2.00 3.30 1.30 65.00% 23 58 51.47%
QLD250417C00094000 4/2/2025 1:14 PM 94 2.03 1.50 2.75 0.48 30.97% 41 59 49.51%
QLD250417C00095000 4/2/2025 3:48 PM 95 2.20 1.75 2.30 0.60 37.50% 171 304 48.29%
QLD250417C00096000 4/2/2025 1:05 PM 96 2.00 0.60 1.90 0.96 92.31% 8 102 47.17%
QLD250417C00097000 4/2/2025 11:36 AM 97 1.15 0.30 1.55 0.05 4.55% 7 196 46.14%
QLD250417C00098000 4/2/2025 2:58 PM 98 0.80 0.05 1.30 0.15 23.08% 4 47 46.05%
QLD250417C00099000 4/2/2025 1:12 PM 99 1.00 0.75 1.00 0.47 88.68% 22 67 44.48%
QLD250417C00100000 4/2/2025 3:59 PM 100 0.69 0.55 0.70 0.20 40.82% 37 411 41.94%
QLD250417C00101000 4/2/2025 11:11 AM 101 0.50 0.40 0.60 0.10 25.00% 5 69 42.77%
QLD250417C00102000 4/2/2025 11:00 AM 102 0.40 0.30 0.45 0.05 14.29% 123 179 41.90%
QLD250417C00103000 4/1/2025 9:41 AM 103 0.20 0.00 0.50 0.00 0.00% 5 82 45.90%
QLD250417C00104000 4/2/2025 12:38 PM 104 0.20 0.15 0.25 0.09 81.82% 1 363 40.72%
QLD250417C00105000 4/2/2025 3:54 PM 105 0.15 0.10 1.20 0.02 15.38% 40 318 54.98%
QLD250417C00106000 3/28/2025 10:09 AM 106 0.25 0.05 0.95 0.00 0.00% 1 38 53.56%
QLD250417C00107000 3/31/2025 1:55 PM 107 0.10 0.05 1.10 0.00 0.00% 9 13 58.15%
QLD250417C00108000 3/25/2025 10:06 AM 108 0.66 0.00 0.95 0.00 0.00% 2 29 57.67%
QLD250417C00109000 3/31/2025 3:43 PM 109 0.25 0.00 0.90 0.00 0.00% 3 24 59.23%
QLD250417C00110000 4/2/2025 12:50 PM 110 0.10 0.05 0.20 0.05 100.00% 1 96 51.56%
QLD250417C00111000 3/28/2025 11:25 AM 111 0.10 0.00 2.05 0.00 0.00% 7 8 79.39%
QLD250417C00112000 3/24/2025 2:46 PM 112 0.20 0.00 2.05 0.00 0.00% 13 49 81.88%
QLD250417C00113000 3/14/2025 3:05 PM 113 0.29 0.00 1.85 0.00 0.00% 1 11 81.84%
QLD250417C00114000 3/17/2025 10:10 AM 114 0.30 0.00 0.50 0.00 0.00% 1 1 62.01%
QLD250417C00115000 3/25/2025 10:13 AM 115 0.10 0.00 0.45 0.00 0.00% 1 48 62.60%
QLD250417C00116000 3/24/2025 3:35 PM 116 0.05 0.00 1.35 0.00 0.00% 1 51 81.79%
QLD250417C00117000 3/17/2025 3:13 PM 117 0.35 0.00 1.35 0.00 0.00% 1 21 83.94%
QLD250417C00118000 3/7/2025 11:14 AM 118 0.45 0.00 1.35 0.00 0.00% 1 22 86.04%
QLD250417C00119000 3/13/2025 3:08 PM 119 0.20 0.00 1.35 0.00 0.00% 11 8 88.09%
QLD250417C00120000 3/31/2025 1:27 PM 120 0.05 0.00 0.15 0.00 0.00% 1 50 60.16%
QLD250417C00121000 3/6/2025 2:05 PM 121 0.35 0.00 1.85 0.00 0.00% 3 9 99.66%
QLD250417C00122000 3/24/2025 3:32 PM 122 0.04 0.00 1.35 0.00 0.00% 1 2 94.14%
QLD250417C00123000 3/6/2025 1:14 PM 123 0.40 0.00 1.85 0.00 0.00% 1 2 103.76%
QLD250417C00124000 2/10/2025 10:35 AM 124 3.20 0.00 0.75 0.00 0.00% 1 1 86.43%
QLD250417C00125000 3/21/2025 12:24 PM 125 0.20 0.00 1.35 0.00 0.00% 12 77 99.95%
QLD250417C00130000 3/28/2025 9:40 AM 130 0.03 0.00 1.35 0.00 0.00% 5 276 109.13%
QLD250417C00135000 3/31/2025 3:38 PM 135 0.04 0.00 0.90 0.00 0.00% 6 13 108.45%
QLD250417C00140000 2/24/2025 9:46 AM 140 0.30 0.00 0.50 0.00 0.00% - 1 104.79%
QLD250417C00150000 1/21/2025 11:02 AM 150 0.98 0.00 0.70 0.00 0.00% 125 0 125.00%
QLD250417C00160000 3/19/2025 11:26 AM 160 0.01 0.00 0.70 0.00 0.00% 20 20 137.70%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
QLD250417P00050000 3/24/2025 3:57 PM 50 0.03 0.00 0.10 0.00 0.00% 1 35 121.88%
QLD250417P00055000 3/25/2025 9:49 AM 55 0.10 0.00 0.10 -0.02 -16.67% 1 53 103.91%
QLD250417P00060000 4/2/2025 9:32 AM 60 0.05 0.05 0.10 0.00 0.00% 1 25 92.97%
QLD250417P00065000 3/31/2025 10:23 AM 65 0.17 0.00 0.25 0.00 0.00% 2 18 83.40%
QLD250417P00070000 3/28/2025 3:42 PM 70 0.34 0.00 1.45 0.00 0.00% 168 187 97.85%
QLD250417P00075000 4/2/2025 3:07 PM 75 0.37 0.20 0.55 -0.13 -26.00% 9 45 65.82%
QLD250417P00078000 3/31/2025 9:38 AM 78 1.75 0.45 0.75 0.00 0.00% 1 14 62.94%
QLD250417P00079000 4/2/2025 11:36 AM 79 0.75 0.55 0.75 -0.35 -31.82% 1 28 60.64%
QLD250417P00080000 4/2/2025 3:07 PM 80 0.80 0.60 0.90 -0.25 -23.81% 17 237 59.47%
QLD250417P00081000 3/28/2025 12:19 PM 81 1.55 0.75 1.05 0.00 0.00% 1 10 59.13%
QLD250417P00082000 4/2/2025 11:25 AM 82 1.20 0.90 1.10 -1.20 -50.00% 1 28 57.28%
QLD250417P00083000 3/31/2025 3:29 PM 83 2.05 1.00 1.35 0.00 0.00% 1 13 56.62%
QLD250417P00084000 4/2/2025 12:38 PM 84 1.40 1.15 1.45 -0.50 -26.32% 2 12 54.64%
QLD250417P00085000 4/2/2025 3:07 PM 85 1.65 1.40 1.75 -0.50 -23.26% 3 167 54.88%
QLD250417P00086000 4/2/2025 9:50 AM 86 2.30 1.65 1.90 -0.47 -16.97% 210 252 53.42%
QLD250417P00087000 4/2/2025 3:28 PM 87 2.21 1.90 2.15 -1.24 -35.94% 1 37 52.30%
QLD250417P00088000 4/2/2025 3:08 PM 88 2.61 2.15 2.55 -0.99 -27.50% 171 18 51.81%
QLD250417P00089000 4/2/2025 2:57 PM 89 3.02 2.50 2.75 -0.37 -10.91% 235 61 50.15%
QLD250417P00090000 4/2/2025 3:48 PM 90 2.90 2.80 3.60 -0.90 -23.68% 7 265 52.03%
QLD250417P00091000 4/2/2025 2:50 PM 91 3.50 2.50 3.50 -1.60 -31.37% 3 14 49.71%
QLD250417P00092000 3/31/2025 10:10 AM 92 7.30 3.50 5.30 0.00 0.00% 8 19 54.71%
QLD250417P00093000 3/28/2025 9:43 AM 93 3.80 4.00 4.60 0.00 0.00% 6 17 50.02%
QLD250417P00094000 4/2/2025 12:46 PM 94 4.70 4.50 5.00 -3.30 -41.25% 5 64 47.36%
QLD250417P00095000 4/1/2025 10:12 AM 95 8.30 5.10 6.00 0.00 0.00% 2 345 52.27%
QLD250417P00096000 3/31/2025 10:12 AM 96 10.59 3.70 6.60 0.00 0.00% 1 7 51.29%
QLD250417P00097000 3/25/2025 12:19 PM 97 3.40 4.30 7.70 0.00 0.00% 2 29 57.01%
QLD250417P00098000 4/2/2025 10:44 AM 98 8.79 5.00 8.90 -0.01 -0.11% 5 18 64.01%
QLD250417P00099000 4/2/2025 10:58 AM 99 9.00 6.40 10.20 -0.20 -2.17% 1 4 72.36%
QLD250417P00100000 4/1/2025 3:54 PM 100 9.90 7.10 10.30 0.00 0.00% 1 289 62.74%
QLD250417P00101000 3/25/2025 3:30 PM 101 5.13 7.80 11.20 0.00 0.00% 1 25 64.70%
QLD250417P00102000 3/21/2025 12:15 PM 102 11.25 8.80 12.00 0.00 0.00% 2 4 64.77%
QLD250417P00103000 3/24/2025 12:25 PM 103 6.80 9.60 13.10 0.00 0.00% 1 17 69.75%
QLD250417P00104000 2/21/2025 2:51 PM 104 2.95 9.20 9.90 0.00 0.00% 30 31 0.00%
QLD250417P00105000 3/28/2025 2:34 PM 105 16.00 12.60 15.70 0.00 0.00% 1 419 57.18%
QLD250417P00106000 3/20/2025 10:02 AM 106 12.60 13.40 15.80 0.00 0.00% 60 60 73.58%
QLD250417P00107000 3/10/2025 1:11 PM 107 16.18 13.70 17.20 0.00 0.00% 1 51 83.91%
QLD250417P00108000 3/4/2025 1:12 PM 108 10.52 14.50 18.20 0.00 0.00% 5 7 86.84%
QLD250417P00109000 3/21/2025 9:35 AM 109 18.33 15.60 19.20 0.00 0.00% 1 5 89.72%
QLD250417P00110000 3/24/2025 12:15 PM 110 12.70 16.60 20.20 0.00 0.00% 2 0 92.53%
QLD250417P00111000 2/28/2025 1:24 PM 111 11.70 17.50 21.20 0.00 0.00% 10 15 95.29%
QLD250417P00112000 3/14/2025 10:35 AM 112 21.19 18.70 22.20 0.00 0.00% 3 0 98.00%
QLD250417P00113000 3/4/2025 3:14 PM 113 12.00 19.10 23.80 0.00 0.00% 2 1 111.77%
QLD250417P00114000 2/18/2025 10:13 AM 114 4.50 20.40 23.10 0.00 0.00% 1 0 77.83%
QLD250417P00115000 3/21/2025 10:00 AM 115 23.73 21.60 25.20 0.00 0.00% 1 1 105.81%
QLD250417P00116000 3/11/2025 10:11 AM 116 25.00 22.60 26.20 0.00 0.00% 1 0 108.33%
QLD250417P00117000 2/20/2025 10:01 AM 117 6.54 21.00 25.70 0.00 0.00% 5 0 69.68%
QLD250417P00118000 3/26/2025 9:46 AM 118 19.98 24.60 28.20 0.00 0.00% 1 3 113.23%
QLD250417P00120000 3/14/2025 11:51 AM 120 27.10 26.60 30.20 0.00 0.00% 1 0 117.97%
QLD250417P00121000 2/28/2025 12:36 PM 121 18.38 27.60 31.20 0.00 0.00% 1 0 120.31%
QLD250417P00122000 2/28/2025 10:57 AM 122 18.90 29.10 32.20 0.00 0.00% 2 0 76.17%
QLD250417P00125000 3/21/2025 9:35 AM 125 34.23 32.00 35.20 0.00 0.00% 1 0 78.03%
QLD250417P00140000 2/26/2025 9:38 AM 140 31.10 48.50 52.60 0.00 0.00% 5 0 167.04%

Related Tickers