ProShares Ultra QQQ (QLD) Option Chain

(ETF)
QLD 
$74.32
*  
0.06
0.08%
Get QLD Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading QLD now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

QLD Options: Type:

Option Chain for ProShares Ultra QQQ (QLD)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
July 2015
Jul 17, 2015 8.40 7.10 8.50 0 98 QLD 67 Jul 17, 2015 0.44 0.04 0.34 0.43 10 43
Jul 17, 2015 8.15 6.65 8.05 0 50 QLD 67.5 Jul 17, 2015 0.55 0.40 0.48 0 127
Jul 17, 2015 9.65 6.25 7.60 0 50 QLD 68 Jul 17, 2015 0.47 0.45 0.54 0 286
Jul 17, 2015 9.40 5.85 7.15 0 17 QLD 68.5 Jul 17, 2015 0.63 -0.06 0.51 0.60 46 135
Jul 17, 2015 6.65 5.45 6.70 0 42 QLD 69 Jul 17, 2015 0.54 -0.15 0.58 0.67 10 242
Jul 17, 2015 6.20 5.00 6.25 0 26 QLD 69.5 Jul 17, 2015 0.63 -0.26 0.64 0.75 1 123
Jul 17, 2015 5.04 4.60 5.50 0 70 QLD 70 Jul 17, 2015 0.85 0.70 0.85 0 182
Jul 17, 2015 6.95 4.20 5.25 0 51 QLD 70.5 Jul 17, 2015 0.90 -0.06 0.80 0.96 10 139
Jul 17, 2015 7.25 3.85 4.90 0 43 QLD 71 Jul 17, 2015 1.03 -0.31 0.92 1.06 2 202
Jul 17, 2015 3.05 3.50 4.50 0 98 QLD 71.5 Jul 17, 2015 1.24 0.49 1.03 1.18 29 80
Jul 17, 2015 6.90 3.10 3.90 0 101 QLD 72 Jul 17, 2015 1.35 1.16 1.32 0 710
Jul 17, 2015 3.08 2.74 3.75 0 86 QLD 72.5 Jul 17, 2015 1.25 -0.34 1.28 1.50 1 110
Jul 17, 2015 2.78 2.60 3.10 0 68 QLD 73 Jul 17, 2015 1.73 1.44 1.65 0 125
Jul 17, 2015 2.39 0.16 2.16 2.75 4 90 QLD 73.5 Jul 17, 2015 1.68 -0.90 1.63 1.79 14 54
Jul 17, 2015 2.33 0.35 2.12 2.43 29 308 QLD 74 Jul 17, 2015 2.40 1.82 1.99 0 165
Jul 17, 2015 1.84 0.09 1.91 2.15 4 209 QLD 74.5 Jul 17, 2015 2.60 1.82 2.33 0 107
Jul 17, 2015 1.63 -0.17 1.58 1.86 5 797 QLD 75 Jul 17, 2015 2.26 -0.44 2.16 2.49 10 449
Jul 17, 2015 1.43 -0.12 1.32 1.54 1 133 QLD 75.5 Jul 17, 2015 3.50 2.00 2.87 0 140
Jul 17, 2015 1.25 1.09 1.30 0 274 QLD 76 Jul 17, 2015 2.50 2.19 3.30 0 276
Jul 17, 2015 0.81 0.95 1.06 0 235 QLD 76.5 Jul 17, 2015 2.00 2.50 3.45 0 140
Jul 17, 2015 0.60 -0.02 0.68 0.86 10 149 QLD 77 Jul 17, 2015 3.70 2.80 3.80 0 174
Jul 17, 2015 0.66 0.03 0.52 0.71 32 941 QLD 77.5 Jul 17, 2015 4.45 3.05 4.15 0 93
Jul 17, 2015 0.51 0.06 0.46 0.52 42 178 QLD 78 Jul 17, 2015 4.10 3.20 4.55 0 24
Jul 17, 2015 0.39 0.09 0.34 0.40 81 112 QLD 78.5 Jul 17, 2015 3.50 3.70 5.15 0 59
Jul 17, 2015 0.30 0.16 0.33 0 173 QLD 79 Jul 17, 2015 3.15 4.10 5.55 0 34
Jul 17, 2015 0.15 0.01 0.11 0.16 41 244 QLD 80 Jul 17, 2015 3.75 5.05 6.45 0 26
Jul 17, 2015 0.20 0.03 0.13 0 291 QLD 81 Jul 17, 2015 6.05 7.55 0
August 2015
Aug 21, 2015 8.10 9.35 0 QLD 67 Aug 21, 2015 1.52 1.39 1.63 0 73
Aug 21, 2015 7.35 8.50 0 QLD 68 Aug 21, 2015 1.64 1.58 1.85 0 20
Aug 21, 2015 6.60 7.70 0 QLD 69 Aug 21, 2015 2.45 1.80 2.07 0 26
Aug 21, 2015 7.80 5.85 6.90 0 1 QLD 70 Aug 21, 2015 2.58 2.04 2.34 0 8
Aug 21, 2015 5.15 6.15 0 QLD 71 Aug 21, 2015 2.87 2.30 2.67 0 4
Aug 21, 2015 4.45 5.50 0 QLD 72 Aug 21, 2015 2.59 3.00 0
Aug 21, 2015 3.90 3.85 4.50 0 19 QLD 73 Aug 21, 2015 2.92 2.93 3.30 0 85
Aug 21, 2015 3.75 0.35 3.55 3.80 7 5 QLD 74 Aug 21, 2015 3.70 3.25 3.70 0 91
Aug 21, 2015 2.95 2.72 3.55 0 1 QLD 75 Aug 21, 2015 3.55 3.70 4.25 0 27
Aug 21, 2015 2.06 2.31 2.66 0 12 QLD 76 Aug 21, 2015 2.77 3.75 4.65 0 2
Aug 21, 2015 1.87 -0.33 1.77 2.20 1 9 QLD 77 Aug 21, 2015 4.25 5.20 0
Aug 21, 2015 1.59 1.43 1.70 0 38 QLD 78 Aug 21, 2015 3.60 4.80 5.85 0 10
Aug 21, 2015 1.28 0.08 1.11 1.43 20 23 QLD 79 Aug 21, 2015 5.98 5.30 6.50 0 20
Aug 21, 2015 2.10 0.73 0.98 0 7 QLD 80 Aug 21, 2015 5.95 7.25 0
Aug 21, 2015 0.63 0.52 0.73 0 37 QLD 81 Aug 21, 2015 6.80 8.05 0
October 2015
Oct 16, 2015 9.45 10.60 0 52 QLD 67 Oct 16, 2015 2.00 2.47 3.10 0 3
Oct 16, 2015 9.10 10.85 0 QLD 67.5 Oct 16, 2015 2.56 3.25 0 56
Oct 16, 2015 8.75 9.90 0 22 QLD 68 Oct 16, 2015 2.72 3.40 0 110
Oct 16, 2015 8.50 8.40 9.55 0 18 QLD 68.5 Oct 16, 2015 2.86 3.55 0 24
Oct 16, 2015 9.35 7.85 9.20 0 47 QLD 69 Oct 16, 2015 3.00 3.75 0 160
Oct 16, 2015 7.70 8.85 0 2 QLD 69.5 Oct 16, 2015 3.15 3.90 0 20
Oct 16, 2015 11.00 7.15 8.50 0 29 QLD 70 Oct 16, 2015 3.80 3.30 4.05 0 18
Oct 16, 2015 8.30 7.05 8.15 0 52 QLD 70.5 Oct 16, 2015 2.87 3.45 4.20 0 63

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.