UK markets open in 26 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,189.65 +426.62 (+2.40%) CRUDE OIL
79.58 +0.58 (+0.73%) GOLD FUTURES
2,325.90 +14.90 (+0.64%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,973.53 -1,576.09 (-3.31%)
ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240503C00035000 | 2024-04-22 3:40PM EDT | 35.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TQQQ240503C00040000 | 2024-05-01 2:26PM EDT | 40.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TQQQ240503C00041000 | 2024-04-25 2:55PM EDT | 41.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TQQQ240503C00042000 | 2024-04-26 11:42AM EDT | 42.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ240503C00043000 | 2024-05-01 3:28PM EDT | 43.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TQQQ240503C00044000 | 2024-04-26 1:07PM EDT | 44.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TQQQ240503C00045000 | 2024-05-01 3:02PM EDT | 45.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TQQQ240503C00046000 | 2024-05-01 3:00PM EDT | 46.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TQQQ240503C00046500 | 2024-05-01 2:10PM EDT | 46.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TQQQ240503C00047000 | 2024-05-01 3:38PM EDT | 47.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| TQQQ240503C00048000 | 2024-05-01 3:55PM EDT | 48.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2,160 | 0 | 0.00% |
| TQQQ240503C00049000 | 2024-05-01 3:58PM EDT | 49.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 0.00% |
| TQQQ240503C00050000 | 2024-05-01 3:59PM EDT | 50.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1,875 | 0 | 0.00% |
| TQQQ240503C00051000 | 2024-05-01 3:59PM EDT | 51.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3,041 | 0 | 0.00% |
| TQQQ240503C00052000 | 2024-05-01 3:59PM EDT | 52.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 11,756 | 0 | 3.13% |
| TQQQ240503C00053000 | 2024-05-01 3:59PM EDT | 53.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 19,490 | 0 | 12.50% |
| TQQQ240503C00053500 | 2024-05-01 3:59PM EDT | 53.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3,514 | 0 | 12.50% |
| TQQQ240503C00054000 | 2024-05-01 3:59PM EDT | 54.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10,480 | 0 | 12.50% |
| TQQQ240503C00054500 | 2024-05-01 3:59PM EDT | 54.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3,466 | 0 | 25.00% |
| TQQQ240503C00055000 | 2024-05-01 3:59PM EDT | 55.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 12,006 | 0 | 25.00% |
| TQQQ240503C00055500 | 2024-05-01 3:59PM EDT | 55.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3,264 | 0 | 25.00% |
| TQQQ240503C00056000 | 2024-05-01 3:59PM EDT | 56.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8,492 | 0 | 25.00% |
| TQQQ240503C00056500 | 2024-05-01 3:59PM EDT | 56.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,703 | 0 | 25.00% |
| TQQQ240503C00057000 | 2024-05-01 3:59PM EDT | 57.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5,373 | 0 | 25.00% |
| TQQQ240503C00057500 | 2024-05-01 3:59PM EDT | 57.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,727 | 0 | 25.00% |
| TQQQ240503C00058000 | 2024-05-01 3:59PM EDT | 58.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12,282 | 0 | 50.00% |
| TQQQ240503C00058500 | 2024-05-01 3:59PM EDT | 58.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,364 | 0 | 50.00% |
| TQQQ240503C00059000 | 2024-05-01 3:59PM EDT | 59.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,479 | 0 | 50.00% |
| TQQQ240503C00059500 | 2024-05-01 3:52PM EDT | 59.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 488 | 0 | 50.00% |
| TQQQ240503C00060000 | 2024-05-01 3:59PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,326 | 0 | 50.00% |
| TQQQ240503C00060500 | 2024-05-01 3:32PM EDT | 60.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 50.00% |
| TQQQ240503C00061000 | 2024-05-01 3:56PM EDT | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 842 | 0 | 50.00% |
| TQQQ240503C00061500 | 2024-05-01 3:51PM EDT | 61.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 50.00% |
| TQQQ240503C00062000 | 2024-05-01 3:33PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 508 | 0 | 50.00% |
| TQQQ240503C00062500 | 2024-05-01 3:46PM EDT | 62.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 50.00% |
| TQQQ240503C00063000 | 2024-05-01 3:46PM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 963 | 0 | 50.00% |
| TQQQ240503C00063500 | 2024-05-01 2:42PM EDT | 63.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 50.00% |
| TQQQ240503C00064000 | 2024-05-01 3:55PM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| TQQQ240503C00064500 | 2024-05-01 9:30AM EDT | 64.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| TQQQ240503C00065000 | 2024-05-01 11:41AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TQQQ240503C00065500 | 2024-04-30 1:54PM EDT | 65.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,004 | 0 | 50.00% |
| TQQQ240503C00066000 | 2024-04-30 1:56PM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 50.00% |
| TQQQ240503C00066500 | 2024-04-29 3:06PM EDT | 66.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| TQQQ240503C00067000 | 2024-04-30 2:52PM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TQQQ240503C00068000 | 2024-05-01 3:23PM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TQQQ240503C00069000 | 2024-04-29 12:58PM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 50.00% |
| TQQQ240503C00070000 | 2024-04-30 3:40PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TQQQ240503C00071000 | 2024-04-30 9:30AM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TQQQ240503C00072000 | 2024-04-26 3:51PM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TQQQ240503C00073000 | 2024-04-26 11:05AM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TQQQ240503C00074000 | 2024-04-24 11:08AM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TQQQ240503C00075000 | 2024-04-26 11:06AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TQQQ240503C00080000 | 2024-04-29 10:15AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240503P00033000 | 2024-05-01 12:36PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TQQQ240503P00034000 | 2024-05-01 3:57PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TQQQ240503P00035000 | 2024-04-30 2:08PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TQQQ240503P00036000 | 2024-05-01 12:10PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TQQQ240503P00037000 | 2024-04-30 11:40AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| TQQQ240503P00038000 | 2024-04-30 3:53PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| TQQQ240503P00039000 | 2024-05-01 2:33PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| TQQQ240503P00040000 | 2024-05-01 2:30PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| TQQQ240503P00041000 | 2024-05-01 2:33PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 50.00% |
| TQQQ240503P00042000 | 2024-05-01 3:31PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 50.00% |
| TQQQ240503P00043000 | 2024-05-01 3:57PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,309 | 0 | 50.00% |
| TQQQ240503P00044000 | 2024-05-01 3:54PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 50.00% |
| TQQQ240503P00045000 | 2024-05-01 3:59PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 924 | 0 | 50.00% |
| TQQQ240503P00046000 | 2024-05-01 3:55PM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,240 | 0 | 50.00% |
| TQQQ240503P00046500 | 2024-05-01 3:57PM EDT | 46.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4,852 | 0 | 25.00% |
| TQQQ240503P00047000 | 2024-05-01 3:59PM EDT | 47.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,802 | 0 | 25.00% |
| TQQQ240503P00048000 | 2024-05-01 3:59PM EDT | 48.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2,993 | 0 | 25.00% |
| TQQQ240503P00049000 | 2024-05-01 3:59PM EDT | 49.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4,792 | 0 | 25.00% |
| TQQQ240503P00050000 | 2024-05-01 3:59PM EDT | 50.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 10,113 | 0 | 12.50% |
| TQQQ240503P00051000 | 2024-05-01 3:59PM EDT | 51.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 11,228 | 0 | 6.25% |
| TQQQ240503P00052000 | 2024-05-01 3:59PM EDT | 52.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 8,283 | 0 | 0.00% |
| TQQQ240503P00053000 | 2024-05-01 3:59PM EDT | 53.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 3,960 | 0 | 0.00% |
| TQQQ240503P00053500 | 2024-05-01 3:59PM EDT | 53.50 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1,677 | 0 | 0.00% |
| TQQQ240503P00054000 | 2024-05-01 3:58PM EDT | 54.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 6,725 | 0 | 0.00% |
| TQQQ240503P00054500 | 2024-05-01 3:59PM EDT | 54.50 | 3.07 | 0.00 | 0.00 | 0.00 | - | 973 | 0 | 0.00% |
| TQQQ240503P00055000 | 2024-05-01 3:58PM EDT | 55.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2,026 | 0 | 0.00% |
| TQQQ240503P00055500 | 2024-05-01 3:53PM EDT | 55.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 519 | 0 | 0.00% |
| TQQQ240503P00056000 | 2024-05-01 3:55PM EDT | 56.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 856 | 0 | 0.00% |
| TQQQ240503P00056500 | 2024-05-01 3:59PM EDT | 56.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| TQQQ240503P00057000 | 2024-05-01 3:55PM EDT | 57.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 499 | 0 | 0.00% |
| TQQQ240503P00057500 | 2024-05-01 3:34PM EDT | 57.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| TQQQ240503P00058000 | 2024-05-01 3:42PM EDT | 58.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| TQQQ240503P00058500 | 2024-05-01 3:15PM EDT | 58.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TQQQ240503P00059000 | 2024-05-01 3:56PM EDT | 59.00 | 7.33 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| TQQQ240503P00059500 | 2024-05-01 2:46PM EDT | 59.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TQQQ240503P00060000 | 2024-05-01 3:51PM EDT | 60.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 0.00% |
| TQQQ240503P00060500 | 2024-05-01 11:44AM EDT | 60.50 | 8.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TQQQ240503P00061000 | 2024-05-01 3:00PM EDT | 61.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TQQQ240503P00061500 | 2024-05-01 3:23PM EDT | 61.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| TQQQ240503P00062000 | 2024-05-01 3:36PM EDT | 62.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 575 | 0 | 0.00% |
| TQQQ240503P00062500 | 2024-05-01 3:26PM EDT | 62.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| TQQQ240503P00063000 | 2024-05-01 3:44PM EDT | 63.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| TQQQ240503P00063500 | 2024-05-01 3:49PM EDT | 63.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TQQQ240503P00064000 | 2024-05-01 3:49PM EDT | 64.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| TQQQ240503P00064500 | 2024-04-29 2:32PM EDT | 64.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TQQQ240503P00065000 | 2024-05-01 3:49PM EDT | 65.00 | 13.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TQQQ240503P00065500 | 2024-04-10 2:13PM EDT | 65.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TQQQ240503P00066000 | 2024-05-01 3:44PM EDT | 66.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TQQQ240503P00067000 | 2024-05-01 3:49PM EDT | 67.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TQQQ240503P00068000 | 2024-04-22 11:08AM EDT | 68.00 | 18.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TQQQ240503P00069000 | 2024-04-11 1:51PM EDT | 69.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TQQQ240503P00070000 | 2024-04-19 2:55PM EDT | 70.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ240503P00075000 | 2024-03-25 1:48PM EDT | 75.00 | 12.00 | 19.00 | 23.50 | 0.00 | - | 21 | 0 | 253.13% |
© 2024 Yahoo. All rights reserved.