Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

QLD
ProShares Ultra QQQ
stock NYSE ETF

At Close
Oct 1, 2026 3:59:50 PM EDT
96.12USD+0.491%(+0.47)5,229,029
0.00Bid   0.00Ask   0.00Spread
Pre-market
Oct 1, 2026 9:29:30 AM EDT
96.46USD+0.847%(+0.81)75,407
After-hours
Oct 1, 2026 4:57:30 PM EDT
96.22USD+0.104%(+0.10)57,377
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 16, 2026Nov 20, 2026Jan 15, 2027Apr 16, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
14,0515,8351422,660


QLD Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

QLD Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

QLD Jan 15, 2027 Exp. - Max Pain @ $45.50

Puts
Calls


QLD Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
225.00 C6.800%1110-29QLD270115C00225000
220.00 C00%0QLD270115C00220000
215.00 C00%0QLD270115C00215000
210.00 C7.70+11.59%1310-28QLD270115C00210000
205.00 C7.00+6.06%1210-24QLD270115C00205000
200.00 C00%0QLD270115C00200000
195.00 C12.640%141410-30QLD270115C00195000
190.00 C12.30-6.11%57111-10QLD270115C00190000
185.00 C15.00+70.65%31210-28QLD270115C00185000
180.00 C12.77+7.31%3311-13QLD270115C00180000
175.00 C20.00+14.29%15711-03QLD270115C00175000
170.00 C14.25-32.14%1911-19QLD270115C00170000
165.00 C20.00+14.48%132210-27QLD270115C00165000
160.00 C22.12-14.26%31211-11QLD270115C00160000
155.00 C19.62-18.59%22811-17QLD270115C00155000
150.00 C21.49+0.94%115511-18QLD270115C00150000
145.00 C0.30-40.00%13009-01QLD270115C00145000
140.00 C0.25-92.65%1909-01QLD270115C00140000
139.00 C26.87-2.36%1111-18QLD270115C00139000
138.00 C00%0QLD270115C00138000
137.00 C29.47+7.52%1211-13QLD270115C00137000
136.00 C00%0QLD270115C00136000
135.00 C0.50+66.67%256109-22QLD270115C00135000
134.00 C29.08+7.70%1311-07QLD270115C00134000
133.00 C27.500%3210-10QLD270115C00133000
132.00 C28.500%1111-18QLD270115C00132000
131.00 C28.15-12.03%8810-14QLD270115C00131000
130.00 C0.75-2.60%12209-25QLD270115C00130000
129.00 C30.50-22.78%5511-18QLD270115C00129000
128.00 C00%0QLD270115C00128000
127.00 C34.10+8.43%2210-03QLD270115C00127000
126.00 C43.25+34.15%101610-31QLD270115C00126000
125.00 C1.10+15.79%5113909-30QLD270115C00125000
124.00 C37.30+3.32%12910-09QLD270115C00124000
123.00 C28.35-4.87%11609-11QLD270115C00123000
122.00 C37.50+45.80%2311-07QLD270115C00122000
121.00 C00%0QLD270115C00121000
120.00 C1.55-9.88%26809-25QLD270115C00120000
119.00 C30.500%2212-16QLD270115C00119000
118.00 C48.40+1.04%161910-30QLD270115C00118000
117.00 C43.11+12.71%11311-06QLD270115C00117000
116.00 C36.90-2.48%1245710-14QLD270115C00116000
115.00 C2.20-13.73%25409-30QLD270115C00115000
114.00 C00%0QLD270115C00114000
113.00 C5.990%1104-07QLD270115C00113000
112.50 C3.16+28.98%15509-22QLD270115C00112500
112.00 C41.50+277.27%2810-17QLD270115C00112000
111.00 C25.07-9.17%1106-11QLD270115C00111000
110.00 C3.20-13.51%3561009-28QLD270115C00110000
109.00 C46.89-6.78%21511-17QLD270115C00109000
108.00 C43.90+6.42%1211-07QLD270115C00108000
107.50 C4.60+35.29%28823209-22QLD270115C00107500
107.00 C33.50+39.58%1807-17QLD270115C00107000
106.00 C46.00-6.64%21210-22QLD270115C00106000
105.00 C5.000.00%248709-30QLD270115C00105000
104.00 C48.18+2.08%11811-17QLD270115C00104000
103.00 C49.00+7.95%23110-16QLD270115C00103000
102.50 C5.17+62.58%3535309-21QLD270115C00102500
102.00 C37.34+8.11%62007-21QLD270115C00102000
101.00 C11.15-77.83%1105-14QLD270115C00101000
100.00 C7.10+9.23%12,37709-30QLD270115C00100000
99.00 C7.62+8.09%115709-30QLD270115C00099000
98.00 C50.00+40.06%14510-17QLD270115C00098000
97.50 C7.64-1.42%33609-29QLD270115C00097500
97.00 C53.30+6.60%11510-16QLD270115C00097000
96.00 C9.00+60.14%17209-23QLD270115C00096000
95.00 C8.80-4.35%1857209-29QLD270115C00095000
94.00 C7.00+2.94%21609-03QLD270115C00094000
93.00 C47.50+14.18%6809-12QLD270115C00093000
92.50 C10.99+52.22%14909-30QLD270115C00092500
92.00 C16.50-21.43%1604-03QLD270115C00092000
91.00 C8.20-8.89%21909-11QLD270115C00091000
90.00 C12.60-9.35%1426509-30QLD270115C00090000
89.00 C13.30+37.82%11609-21QLD270115C00089000
88.00 C56.14+331.85%23509-24QLD270115C00088000
87.50 C13.38+37.94%516509-28QLD270115C00087500
87.00 C57.98+4.47%1411-19QLD270115C00087000
86.00 C16.12+52.22%1309-22QLD270115C00086000
85.00 C15.70-4.56%2139809-28QLD270115C00085000
84.00 C15.50+1.31%1409-28QLD270115C00084000
83.00 C55.00+12.54%11109-11QLD270115C00083000
82.50 C15.10+1.00%122908-21QLD270115C00082500
81.00 C18.33+3.50%212609-28QLD270115C00081000
80.00 C20.00+33.33%49909-21QLD270115C00080000
79.00 C21.300%1107-09QLD270115C00079000
77.50 C15.40-10.98%115209-10QLD270115C00077500
75.00 C24.50+9.38%137309-22QLD270115C00075000
72.50 C24.42-10.06%217107-13QLD270115C00072500
70.00 C27.50+1.85%127609-29QLD270115C00070000
69.50 C30.12+148.93%16406-23QLD270115C00069500
69.00 C28.22-20.73%124908-17QLD270115C00069000
68.50 C13.00+4.84%1204-14QLD270115C00068500
68.00 C27.00+50.00%22408-07QLD270115C00068000
67.50 C31.49+24.32%2019109-22QLD270115C00067500
67.00 C27.50+19.05%25009-21QLD270115C00067000
66.50 C23.74+62.60%21505-05QLD270115C00066500
66.00 C27.10+14.59%22105-06QLD270115C00066000
65.50 C12.700.00%153103-17QLD270115C00065500
65.00 C33.00+3.13%139009-30QLD270115C00065000
64.50 C15.70+51.69%21304-14QLD270115C00064500
64.00 C31.60-1.40%311906-25QLD270115C00064000
63.50 C33.47+14.15%2609-29QLD270115C00063500
63.00 C40.25+358.95%11506-02QLD270115C00063000
62.50 C26.32+26.66%10212207-27QLD270115C00062500
62.00 C40.35+74.68%25806-22QLD270115C00062000
61.50 C30.70-12.34%23205-19QLD270115C00061500
61.00 C21.80+129.47%1704-17QLD270115C00061000
60.50 C00%0QLD270115C00060500
60.00 C30.03-4.67%25209-01QLD270115C00060000
59.50 C19.95-3.62%4912-17QLD270115C00059500
59.00 C15.60+45.79%23804-08QLD270115C00059000
58.50 C16.06-25.99%42004-08QLD270115C00058500
58.00 C37.30+0.30%791809-21QLD270115C00058000
57.50 C24.85-0.60%21,05404-22QLD270115C00057500
57.00 C00%0QLD270115C00057000
56.50 C46.70+124.95%2306-02QLD270115C00056500
56.00 C11.35-37.12%21403-30QLD270115C00056000
55.50 C14.00+19.76%1103-31QLD270115C00055500
55.00 C38.07+23.60%166105-08QLD270115C00055000
54.50 C23.60+41.15%142904-15QLD270115C00054500
54.00 C33.50+12.42%1707-31QLD270115C00054000
53.50 C26.76+27.13%11604-17QLD270115C00053500
53.00 C42.00+10.53%52805-11QLD270115C00053000
52.50 C47.21+43.93%163406-02QLD270115C00052500
52.00 C31.25-21.28%43607-28QLD270115C00052000
51.50 C27.38+2.51%16801-27QLD270115C00051500
51.00 C00%0QLD270115C00051000
50.50 C35.04+15.83%146805-01QLD270115C00050500
50.00 C46.00-1.71%12,84909-28QLD270115C00050000
49.50 C00%0QLD270115C00049500
49.00 C30.500%902104-20QLD270115C00049000
48.50 C42.00+75.00%12105-19QLD270115C00048500
48.00 C44.65+64.15%1405-08QLD270115C00048000
47.50 C35.25+6.02%676104-24QLD270115C00047500
47.00 C18.54-4.19%1103-30QLD270115C00047000
46.50 C39.84+60.52%11707-23QLD270115C00046500
46.00 C00%0QLD270115C00046000
45.50 C47.72+4.26%407007-14QLD270115C00045500
45.00 C42.95+19.57%187109-14QLD270115C00045000
44.50 C26.10+27.63%101704-09QLD270115C00044500
44.00 C37.64-8.95%16607-28QLD270115C00044000
43.50 C37.10-13.18%1507-29QLD270115C00043500
43.00 C00%0QLD270115C00043000
42.50 C54.90+15.77%38809-25QLD270115C00042500
42.00 C45.72+17.84%114409-14QLD270115C00042000
41.50 C00%0QLD270115C00041500
40.00 C47.55-0.83%15509-14QLD270115C00040000
37.50 C24.60-2.77%125803-30QLD270115C00037500
35.00 C27.50-23.61%14403-27QLD270115C00035000
32.50 C41.60+9.47%46401-29QLD270115C00032500
30.00 C64.10+5.95%55907-10QLD270115C00030000
27.50 C40.500%411004-08QLD270115C00027500
25.00 C40.160%23203-23QLD270115C00025000
22.50 C00%0QLD270115C00022500
20.00 C71.60-3.56%425907-13QLD270115C00020000
Puts
StrikePriceChangeVolOILastContract Name
225.00 P00%0QLD270115P00225000
220.00 P00%0QLD270115P00220000
215.00 P00%0QLD270115P00215000
210.00 P00%0QLD270115P00210000
205.00 P00%0QLD270115P00205000
200.00 P00%0QLD270115P00200000
195.00 P00%0QLD270115P00195000
190.00 P00%0QLD270115P00190000
185.00 P00%0QLD270115P00185000
180.00 P00%0QLD270115P00180000
175.00 P62.20-5.33%4502-24QLD270115P00175000
170.00 P49.80-7.78%11209-03QLD270115P00170000
165.00 P32.60-42.15%1110-27QLD270115P00165000
160.00 P43.00-33.85%1107-23QLD270115P00160000
155.00 P34.25-18.06%1209-12QLD270115P00155000
150.00 P30.90+3.62%1711-14QLD270115P00150000
145.00 P27.07-51.27%5711-13QLD270115P00145000
140.00 P27.57-48.56%2508-29QLD270115P00140000
139.00 P00%0QLD270115P00139000
138.00 P25.80+9.79%1311-18QLD270115P00138000
137.00 P00%0QLD270115P00137000
136.00 P00%0QLD270115P00136000
135.00 P39.36-10.95%5505-28QLD270115P00135000
134.00 P00%0QLD270115P00134000
133.00 P00%0QLD270115P00133000
132.00 P00%0QLD270115P00132000
131.00 P00%0QLD270115P00131000
130.00 P16.54-59.90%5610-28QLD270115P00130000
129.00 P00%0QLD270115P00129000
128.00 P00%0QLD270115P00128000
127.00 P00%0QLD270115P00127000
126.00 P00%0QLD270115P00126000
125.00 P19.00+31.49%1411-07QLD270115P00125000
124.00 P00%0QLD270115P00124000
123.00 P00%0QLD270115P00123000
122.00 P00%0QLD270115P00122000
121.00 P00%0QLD270115P00121000
120.00 P30.95+98.52%6608-06QLD270115P00120000
119.00 P00%0QLD270115P00119000
118.00 P00%0QLD270115P00118000
117.00 P33.850%3303-12QLD270115P00117000
116.00 P00%0QLD270115P00116000
115.00 P11.65-68.53%1610-29QLD270115P00115000
114.00 P00%0QLD270115P00114000
113.00 P15.800%2208-08QLD270115P00113000
112.50 P00%0QLD270115P00112500
112.00 P00%0QLD270115P00112000
111.00 P00%0QLD270115P00111000
110.00 P19.81-48.07%4405-28QLD270115P00110000
109.00 P00%0QLD270115P00109000
108.00 P11.83-15.38%1109-18QLD270115P00108000
107.50 P35.850%2112-30QLD270115P00107500
107.00 P00%0QLD270115P00107000
106.00 P16.00-7.51%1107-03QLD270115P00106000
105.00 P17.13-16.03%5505-28QLD270115P00105000
104.00 P11.40-7.32%92709-10QLD270115P00104000
103.00 P00%0QLD270115P00103000
102.50 P00%0QLD270115P00102500
102.00 P10.360%2210-03QLD270115P00102000
101.00 P10.670%3309-21QLD270115P00101000
100.00 P18.00-1.64%1507-16QLD270115P00100000
99.00 P15.84-10.81%2207-09QLD270115P00099000
98.00 P00%0QLD270115P00098000
97.50 P8.98-32.23%2609-28QLD270115P00097500
97.00 P28.550%201004-11QLD270115P00097000
96.00 P13.80+2.99%1106-17QLD270115P00096000
95.00 P8.37+4.62%21309-24QLD270115P00095000
94.00 P11.50+1.77%201808-19QLD270115P00094000
93.00 P14.300%3302-27QLD270115P00093000
92.50 P6.50-1.81%11509-30QLD270115P00092500
92.00 P13.37-6.83%22706-06QLD270115P00092000
91.00 P8.84-24.44%5609-09QLD270115P00091000
90.00 P6.15+7.33%18909-29QLD270115P00090000
89.00 P7.00-16.37%21709-18QLD270115P00089000
88.00 P10.74-6.61%9906-26QLD270115P00088000
87.50 P4.70-32.86%13509-22QLD270115P00087500
87.00 P17.00+45.30%1103-31QLD270115P00087000
86.00 P7.48+3.89%12109-15QLD270115P00086000
85.00 P4.15-1.19%311309-30QLD270115P00085000
84.00 P3.97-4.34%1509-22QLD270115P00084000
83.00 P00%0QLD270115P00083000
82.50 P6.48-5.95%101509-14QLD270115P00082500
81.00 P4.35-17.92%421009-18QLD270115P00081000
80.00 P3.05-4.69%319609-30QLD270115P00080000
79.00 P2.70-1.82%1709-30QLD270115P00079000
77.50 P2.54-2.31%11609-30QLD270115P00077500
75.00 P2.350.00%37309-28QLD270115P00075000
72.50 P1.90-38.71%12309-29QLD270115P00072500
70.00 P1.45-14.71%210409-30QLD270115P00070000
69.50 P1.55-83.68%1209-30QLD270115P00069500
69.00 P2.30-69.41%1709-11QLD270115P00069000
68.50 P3.100%2208-18QLD270115P00068500
68.00 P2.26+7.62%21109-16QLD270115P00068000
67.50 P5.25-4.55%62807-24QLD270115P00067500
67.00 P4.16-9.37%2307-21QLD270115P00067000
66.50 P00%0QLD270115P00066500
66.00 P2.10-13.93%31709-01QLD270115P00066000
65.50 P00%0QLD270115P00065500
65.00 P1.34-12.99%13909-24QLD270115P00065000
64.50 P1.34-49.05%1609-24QLD270115P00064500
64.00 P4.29+7.25%12007-24QLD270115P00064000
63.50 P00%0QLD270115P00063500
63.00 P1.05-74.64%1509-30QLD270115P00063000
62.50 P1.48-45.19%11409-09QLD270115P00062500
62.00 P0.95-9.52%12309-30QLD270115P00062000
61.50 P0.950%1109-30QLD270115P00061500
61.00 P0.95-32.14%1809-21QLD270115P00061000
60.50 P1.40-26.32%22209-11QLD270115P00060500
60.00 P0.85-30.33%1316609-21QLD270115P00060000
59.50 P2.23-38.90%2508-04QLD270115P00059500
59.00 P6.240%2204-13QLD270115P00059000
58.50 P6.500%6002-03QLD270115P00058500
58.00 P1.80-33.33%11008-05QLD270115P00058000
57.50 P1.21-52.92%11408-17QLD270115P00057500
57.00 P0.72-10.00%1409-28QLD270115P00057000
56.50 P00%0QLD270115P00056500
56.00 P0.60-11.76%1909-23QLD270115P00056000
55.50 P0.60+3.45%61309-22QLD270115P00055500
55.00 P0.65+12.07%812409-22QLD270115P00055000
54.50 P0.57-1.72%31409-22QLD270115P00054500
54.00 P0.54-19.40%132109-22QLD270115P00054000
53.50 P00%0QLD270115P00053500
53.00 P4.52-7.76%1804-10QLD270115P00053000
52.50 P0.92-62.30%21308-17QLD270115P00052500
52.00 P2.15-55.21%15806-25QLD270115P00052000
51.50 P00%0QLD270115P00051500
51.00 P4.60+2.22%1403-17QLD270115P00051000
50.50 P00%0QLD270115P00050500
50.00 P0.40-4.76%119209-30QLD270115P00050000
49.50 P0.95-24.00%1808-10QLD270115P00049500
49.00 P0.77-14.44%1309-15QLD270115P00049000
48.50 P00%0QLD270115P00048500
48.00 P0.80-11.11%22008-12QLD270115P00048000
47.50 P1.15-16.06%18908-04QLD270115P00047500
47.00 P4.100%1311-25QLD270115P00047000
46.50 P3.370%6312-05QLD270115P00046500
46.00 P00%0QLD270115P00046000
45.50 P00%0QLD270115P00045500
45.00 P0.75-6.25%117608-24QLD270115P00045000
44.50 P00%0QLD270115P00044500
44.00 P0.40-65.52%12009-21QLD270115P00044000
43.50 P0.85-24.78%2208-04QLD270115P00043500
43.00 P1.40-65.52%1406-23QLD270115P00043000
42.50 P0.75-29.25%28308-05QLD270115P00042500
42.00 P0.55-45.00%121408-24QLD270115P00042000
41.50 P0.960%1107-21QLD270115P00041500
40.00 P0.30-71.43%24209-18QLD270115P00040000
37.50 P0.29-65.88%111309-03QLD270115P00037500
35.00 P0.25-44.44%15808-28QLD270115P00035000
32.50 P0.300%111308-28QLD270115P00032500
30.00 P0.30-40.00%2510708-06QLD270115P00030000
27.50 P00%0QLD270115P00027500
25.00 P0.50-59.02%13004-14QLD270115P00025000
22.50 P00%0QLD270115P00022500
20.00 P0.350%7901-20QLD270115P00020000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC