ProShares Ultra QQQ (QLD) Option Chain

(ETF)
QLD 
$78.52
*  
1.35
1.75%
Get QLD Alerts
*Delayed - data as of Jul. 28, 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.
August 2015
Aug 21, 2015 4.00 6.35 8.25 0 3 QLD 71 Aug 21, 2015 0.90 0.45 0.51 0 64
Aug 21, 2015 4.07 5.60 7.35 0 14 QLD 72 Aug 21, 2015 0.80 0.56 0.62 2 49
Aug 21, 2015 5.87 -4.38 4.90 6.50 6 41 QLD 73 Aug 21, 2015 0.98 0.70 0.78 0 76
Aug 21, 2015 5.50 4.15 5.65 0 122 QLD 74 Aug 21, 2015 0.90 0.09 0.84 0.97 42 139
Aug 21, 2015 4.20 -2.16 3.45 4.85 23 54 QLD 75 Aug 21, 2015 1.10 -0.63 1.08 1.19 8 69
Aug 21, 2015 3.55 2.73 4.05 0 54 QLD 76 Aug 21, 2015 1.75 1.33 1.47 0 57
Aug 21, 2015 2.70 -0.18 2.82 3.35 2 34 QLD 77 Aug 21, 2015 2.56 1.29 1.61 1.81 13 128
Aug 21, 2015 2.42 -0.04 2.36 2.52 19 117 QLD 78 Aug 21, 2015 2.09 -0.35 1.87 3.20 6 200
Aug 21, 2015 1.74 0.22 1.80 1.94 5 124 QLD 79 Aug 21, 2015 3.35 2.28 3.85 0 104
Aug 21, 2015 1.50 -0.04 1.31 1.45 14 388 QLD 80 Aug 21, 2015 4.09 2.80 4.45 0 84
Aug 21, 2015 0.76 -0.05 0.92 1.05 2 102 QLD 81 Aug 21, 2015 2.43 3.30 5.20 0 8
Aug 21, 2015 0.50 -0.40 0.62 0.71 17 177 QLD 82 Aug 21, 2015 5.50 3.95 5.50 0 50
Aug 21, 2015 0.31 -0.09 0.38 0.49 22 180 QLD 83 Aug 21, 2015 4.10 4.65 6.85 0 5
Aug 21, 2015 0.45 0.15 0.40 0 178 QLD 84 Aug 21, 2015 5.45 7.85 0
Aug 21, 2015 0.18 0.14 0.18 0 183 QLD 85 Aug 21, 2015 6.80 6.30 8.75 0 45
Aug 21, 2015 0.93 0.07 0.12 0 68 QLD 86 Aug 21, 2015 8.05 7.25 9.75 0 1
September 2015
Sep 18, 2015 7.25 9.10 0 QLD 71 Sep 18, 2015 1.03 1.20 1.99 0 216
Sep 18, 2015 6.55 8.25 0 QLD 72 Sep 18, 2015 1.04 1.47 2.28 0 1
Sep 18, 2015 5.85 8.25 0 QLD 73 Sep 18, 2015 1.35 1.61 2.54 0 2
Sep 18, 2015 5.15 6.70 0 QLD 74 Sep 18, 2015 2.10 0.51 1.89 2.86 4 216
Sep 18, 2015 4.55 5.95 0 QLD 75 Sep 18, 2015 2.30 2.14 3.20 0 5
Sep 18, 2015 4.80 4.45 5.25 96 QLD 76 Sep 18, 2015 2.47 3.65 0
Sep 18, 2015 3.30 4.55 0 QLD 77 Sep 18, 2015 2.21 2.73 4.00 0 1
Sep 18, 2015 3.40 2.79 3.90 6 QLD 78 Sep 18, 2015 3.05 4.45 0
Sep 18, 2015 3.00 2.32 3.25 4 QLD 79 Sep 18, 2015 3.05 3.45 5.00 0 2
Sep 18, 2015 2.53 0.06 2.00 2.78 3 35 QLD 80 Sep 18, 2015 4.37 3.85 5.55 0 3
Sep 18, 2015 3.25 1.52 2.25 0 10 QLD 81 Sep 18, 2015 4.04 4.45 6.25 0 10
Sep 18, 2015 1.48 1.19 1.81 0 24 QLD 82 Sep 18, 2015 3.54 4.95 6.90 0 3
Sep 18, 2015 1.09 -0.17 0.89 1.45 6 62 QLD 83 Sep 18, 2015 5.45 7.65 0
Sep 18, 2015 0.92 -0.83 0.70 1.06 63 11 QLD 84 Sep 18, 2015 6.30 8.45 0
Sep 18, 2015 0.95 0.48 0.81 0 15 QLD 85 Sep 18, 2015 4.70 6.90 9.20 0 12
Sep 18, 2015 1.08 0.34 0.78 0 16 QLD 86 Sep 18, 2015 7.80 10.10 0
October 2015
Oct 16, 2015 7.95 9.85 0 4 QLD 71 Oct 16, 2015 3.80 2.03 2.87 0 50
Oct 16, 2015 5.45 7.75 9.50 0 18 QLD 71.5 Oct 16, 2015 3.95 2.12 3.00 0 3
Oct 16, 2015 7.60 7.25 9.10 0 55 QLD 72 Oct 16, 2015 4.40 2.26 3.20 0 10
Oct 16, 2015 8.35 6.95 8.65 0 34 QLD 72.5 Oct 16, 2015 5.37 2.36 3.35 0 8
Oct 16, 2015 5.25 6.60 8.35 0 183 QLD 73 Oct 16, 2015 3.00 -2.25 2.48 3.50 8 55
Oct 16, 2015 6.20 6.25 7.90 0 23 QLD 73.5 Oct 16, 2015 5.80 2.58 3.65 0 3
Oct 16, 2015 4.60 6.00 7.55 0 36 QLD 74 Oct 16, 2015 2.89 3.85 0
Oct 16, 2015 3.95 5.60 7.20 0 155 QLD 74.5 Oct 16, 2015 5.05 2.89 4.00 0 9
Oct 16, 2015 9.71 5.50 6.85 0 141 QLD 75 Oct 16, 2015 2.25 3.00 4.20 0 66
Oct 16, 2015 5.75 5.10 6.50 0 72 QLD 75.5 Oct 16, 2015 3.15 4.45 0
Oct 16, 2015 4.70 4.90 6.15 0 94 QLD 76 Oct 16, 2015 3.40 4.60 0
Oct 16, 2015 3.10 4.60 5.90 0 142 QLD 76.5 Oct 16, 2015 4.60 3.45 4.80 0 2
Oct 16, 2015 4.77 4.35 5.65 0 76 QLD 77 Oct 16, 2015 3.75 5.10 0
Oct 16, 2015 3.35 4.05 5.20 0 247 QLD 77.5 Oct 16, 2015 4.60 -2.10 3.90 4.80 6 6
Oct 16, 2015 4.50 3.80 4.85 0 987 QLD 78 Oct 16, 2015 7.45 4.05 5.25 0 10
Oct 16, 2015 6.72 3.45 4.60 0 138 QLD 78.5 Oct 16, 2015 4.30 5.75 0
Oct 16, 2015 3.00 3.30 4.30 0 90 QLD 79 Oct 16, 2015 3.30 4.45 6.00 0 6
Oct 16, 2015 4.09 2.99 4.05 0 229 QLD 79.5 Oct 16, 2015 4.75 6.35 0

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.