UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.80 +0.78 (+1.00%) GOLD FUTURES
2,392.10 +32.20 (+1.36%) DOW
39,843.44 +285.33 (+0.72%) Bitcoin GBP
52,024.53 +3,438.59 (+7.08%)
ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:31PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240517C00025000 | 2024-05-09 2:54PM EDT | 25.00 | 36.72 | 36.25 | 40.50 | +2.77 | +8.16% | 2 | 6 | 912.11% |
| TQQQ240517C00030000 | 2024-05-10 10:50AM EDT | 30.00 | 29.10 | 31.30 | 35.50 | 0.00 | - | 25 | 32 | 759.18% |
| TQQQ240517C00035000 | 2024-05-15 1:54PM EDT | 35.00 | 28.30 | 26.30 | 29.50 | +2.64 | +10.29% | 1 | 8 | 513.67% |
| TQQQ240517C00040000 | 2024-05-15 10:54AM EDT | 40.00 | 22.14 | 21.40 | 25.45 | +2.05 | +10.20% | 6 | 350 | 515.82% |
| TQQQ240517C00041000 | 2024-05-14 11:08AM EDT | 41.00 | 19.00 | 20.35 | 24.45 | 0.00 | - | 1 | 0 | 495.31% |
| TQQQ240517C00042000 | 2024-05-15 2:54PM EDT | 42.00 | 21.45 | 19.35 | 23.40 | +11.46 | +114.71% | 2 | 7 | 470.90% |
| TQQQ240517C00044000 | 2024-05-09 3:58PM EDT | 44.00 | 14.60 | 17.40 | 21.45 | 0.00 | - | 160 | 176 | 436.33% |
| TQQQ240517C00045000 | 2024-05-15 12:03PM EDT | 45.00 | 17.00 | 18.20 | 20.45 | +2.40 | +16.44% | 18 | 651 | 316.02% |
| TQQQ240517C00046000 | 2024-05-14 3:55PM EDT | 46.00 | 16.35 | 15.30 | 19.40 | +2.85 | +21.11% | 6 | 114 | 394.92% |
| TQQQ240517C00047000 | 2024-05-15 11:51AM EDT | 47.00 | 17.40 | 14.35 | 18.35 | +3.60 | +26.09% | 1 | 313 | 372.85% |
| TQQQ240517C00048000 | 2024-05-15 10:56AM EDT | 48.00 | 14.25 | 13.25 | 17.45 | +2.95 | +26.11% | 1 | 843 | 362.40% |
| TQQQ240517C00049000 | 2024-05-15 1:10PM EDT | 49.00 | 14.00 | 13.15 | 14.60 | +2.30 | +19.66% | 2 | 852 | 161.72% |
| TQQQ240517C00050000 | 2024-05-15 3:16PM EDT | 50.00 | 13.50 | 12.45 | 13.50 | +2.74 | +25.90% | 162 | 2,260 | 117.97% |
| TQQQ240517C00051000 | 2024-05-15 3:11PM EDT | 51.00 | 12.52 | 10.30 | 14.00 | +3.39 | +37.13% | 5 | 556 | 278.52% |
| TQQQ240517C00052000 | 2024-05-15 2:44PM EDT | 52.00 | 11.48 | 9.95 | 13.45 | +2.73 | +31.20% | 46 | 2,156 | 147.07% |
| TQQQ240517C00053000 | 2024-05-15 2:45PM EDT | 53.00 | 10.73 | 10.00 | 12.45 | +2.93 | +37.56% | 26 | 1,516 | 189.45% |
| TQQQ240517C00053500 | 2024-05-15 3:06PM EDT | 53.50 | 10.77 | 9.85 | 11.95 | +3.37 | +45.54% | 29 | 539 | 196.09% |
| TQQQ240517C00054000 | 2024-05-15 2:58PM EDT | 54.00 | 9.40 | 9.00 | 11.50 | +2.72 | +40.72% | 155 | 1,832 | 177.54% |
| TQQQ240517C00054500 | 2024-05-15 2:56PM EDT | 54.50 | 8.90 | 8.90 | 9.60 | +2.45 | +37.98% | 6 | 393 | 125.20% |
| TQQQ240517C00055000 | 2024-05-15 2:41PM EDT | 55.00 | 8.40 | 8.40 | 8.50 | +2.55 | +43.59% | 439 | 3,044 | 75.78% |
| TQQQ240517C00055500 | 2024-05-15 1:51PM EDT | 55.50 | 7.77 | 7.90 | 8.00 | +2.37 | +43.89% | 54 | 462 | 71.09% |
| TQQQ240517C00056000 | 2024-05-15 2:31PM EDT | 56.00 | 7.51 | 7.40 | 7.50 | +2.52 | +50.50% | 169 | 2,787 | 67.19% |
| TQQQ240517C00056500 | 2024-05-15 2:00PM EDT | 56.50 | 6.88 | 6.90 | 7.55 | +2.33 | +51.21% | 59 | 1,159 | 99.61% |
| TQQQ240517C00057000 | 2024-05-15 3:06PM EDT | 57.00 | 6.55 | 6.40 | 6.50 | +2.42 | +58.60% | 224 | 3,269 | 59.38% |
| TQQQ240517C00057500 | 2024-05-15 2:14PM EDT | 57.50 | 6.08 | 5.85 | 6.55 | +2.48 | +68.89% | 106 | 842 | 85.74% |
| TQQQ240517C00058000 | 2024-05-15 2:51PM EDT | 58.00 | 5.51 | 5.45 | 5.50 | +2.35 | +74.37% | 852 | 3,040 | 50.78% |
| TQQQ240517C00058500 | 2024-05-15 3:01PM EDT | 58.50 | 5.00 | 5.00 | 5.10 | +2.17 | +76.68% | 304 | 1,277 | 57.03% |
| TQQQ240517C00059000 | 2024-05-15 3:10PM EDT | 59.00 | 4.50 | 4.45 | 4.50 | +2.08 | +85.95% | 3,527 | 5,738 | 42.58% |
| TQQQ240517C00059500 | 2024-05-15 3:06PM EDT | 59.50 | 3.99 | 4.00 | 4.10 | +1.91 | +91.83% | 611 | 3,155 | 53.52% |
| TQQQ240517C00060000 | 2024-05-15 3:12PM EDT | 60.00 | 3.57 | 3.50 | 3.60 | +1.83 | +105.17% | 4,665 | 11,060 | 48.24% |
| TQQQ240517C00060500 | 2024-05-15 2:52PM EDT | 60.50 | 3.07 | 3.00 | 3.10 | +1.59 | +107.43% | 978 | 5,336 | 42.97% |
| TQQQ240517C00061000 | 2024-05-15 3:12PM EDT | 61.00 | 2.64 | 2.65 | 2.69 | +1.43 | +118.18% | 4,073 | 14,886 | 44.63% |
| TQQQ240517C00061500 | 2024-05-15 3:15PM EDT | 61.50 | 2.23 | 2.16 | 2.19 | +1.27 | +135.11% | 8,244 | 12,501 | 38.48% |
| TQQQ240517C00062000 | 2024-05-15 3:16PM EDT | 62.00 | 1.85 | 1.82 | 1.85 | +1.07 | +152.86% | 11,786 | 13,850 | 41.21% |
| TQQQ240517C00063000 | 2024-05-15 3:14PM EDT | 63.00 | 1.10 | 1.11 | 1.13 | +0.65 | +144.44% | 19,982 | 11,790 | 38.18% |
| TQQQ240517C00064000 | 2024-05-15 3:14PM EDT | 64.00 | 0.57 | 0.58 | 0.59 | +0.34 | +147.83% | 8,813 | 5,585 | 35.84% |
| TQQQ240517C00065000 | 2024-05-15 3:14PM EDT | 65.00 | 0.26 | 0.26 | 0.28 | +0.14 | +116.67% | 9,686 | 7,167 | 35.74% |
| TQQQ240517C00066000 | 2024-05-15 3:14PM EDT | 66.00 | 0.10 | 0.10 | 0.11 | +0.04 | +66.67% | 4,475 | 3,315 | 35.16% |
| TQQQ240517C00067000 | 2024-05-15 3:10PM EDT | 67.00 | 0.05 | 0.03 | 0.04 | +0.03 | +150.00% | 527 | 715 | 35.55% |
| TQQQ240517C00068000 | 2024-05-15 3:13PM EDT | 68.00 | 0.02 | 0.01 | 0.02 | +0.01 | - | 407 | 2,053 | 38.28% |
| TQQQ240517C00069000 | 2024-05-15 11:15AM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 674 | 40.63% |
| TQQQ240517C00070000 | 2024-05-15 3:09PM EDT | 70.00 | 0.05 | 0.00 | 0.01 | +0.04 | +400.00% | 71 | 44,456 | 46.88% |
| TQQQ240517C00071000 | 2024-05-10 10:12AM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 259 | 53.13% |
| TQQQ240517C00072000 | 2024-05-09 10:51AM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 256 | 53.13% |
| TQQQ240517C00073000 | 2024-05-15 1:04PM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 468 | 59.38% |
| TQQQ240517C00075000 | 2024-05-15 2:39PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 965 | 50.00% |
| TQQQ240517C00080000 | 2024-05-14 10:05AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 783 | 93.75% |
| TQQQ240517C00085000 | 2024-05-14 10:51AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 357 | 112.50% |
| TQQQ240517C00090000 | 2024-04-29 11:37AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 211 | 131.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240517P00025000 | 2024-05-06 2:43PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 203 | 350.00% |
| TQQQ240517P00030000 | 2024-05-10 9:36AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 1,204 | 275.00% |
| TQQQ240517P00035000 | 2024-05-15 12:59PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 660 | 225.00% |
| TQQQ240517P00040000 | 2024-05-15 12:34PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 3,213 | 175.00% |
| TQQQ240517P00041000 | 2024-05-14 12:36PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 357 | 168.75% |
| TQQQ240517P00042000 | 2024-05-14 9:54AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 762 | 162.50% |
| TQQQ240517P00043000 | 2024-05-14 10:05AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 154 | 150.00% |
| TQQQ240517P00044000 | 2024-05-13 3:01PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 145 | 444 | 143.75% |
| TQQQ240517P00045000 | 2024-05-15 2:58PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 3,569 | 137.50% |
| TQQQ240517P00046000 | 2024-05-15 1:55PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 790 | 125.00% |
| TQQQ240517P00047000 | 2024-05-15 10:10AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,190 | 118.75% |
| TQQQ240517P00048000 | 2024-05-15 3:00PM EDT | 48.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 15 | 1,605 | 112.50% |
| TQQQ240517P00049000 | 2024-05-15 2:39PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 203 | 1,698 | 106.25% |
| TQQQ240517P00050000 | 2024-05-15 2:46PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 449 | 4,230 | 96.88% |
| TQQQ240517P00051000 | 2024-05-15 3:01PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 129 | 2,701 | 90.63% |
| TQQQ240517P00052000 | 2024-05-15 2:59PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,522 | 3,892 | 81.25% |
| TQQQ240517P00053000 | 2024-05-15 3:05PM EDT | 53.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 383 | 3,326 | 85.94% |
| TQQQ240517P00053500 | 2024-05-15 2:47PM EDT | 53.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 369 | 1,569 | 81.25% |
| TQQQ240517P00054000 | 2024-05-15 3:06PM EDT | 54.00 | 0.03 | 0.01 | 0.02 | -0.03 | -50.00% | 1,020 | 3,084 | 78.13% |
| TQQQ240517P00054500 | 2024-05-15 3:07PM EDT | 54.50 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 373 | 2,317 | 73.44% |
| TQQQ240517P00055000 | 2024-05-15 3:11PM EDT | 55.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 2,269 | 5,283 | 75.00% |
| TQQQ240517P00055500 | 2024-05-15 2:37PM EDT | 55.50 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 289 | 1,947 | 70.31% |
| TQQQ240517P00056000 | 2024-05-15 3:16PM EDT | 56.00 | 0.03 | 0.02 | 0.03 | -0.11 | -78.57% | 1,461 | 3,683 | 66.41% |
| TQQQ240517P00056500 | 2024-05-15 3:06PM EDT | 56.50 | 0.02 | 0.02 | 0.03 | -0.15 | -88.24% | 732 | 3,000 | 62.50% |
| TQQQ240517P00057000 | 2024-05-15 3:14PM EDT | 57.00 | 0.03 | 0.03 | 0.04 | -0.22 | -88.00% | 2,832 | 5,580 | 61.72% |
| TQQQ240517P00057500 | 2024-05-15 2:50PM EDT | 57.50 | 0.04 | 0.03 | 0.04 | -0.27 | -87.10% | 1,069 | 3,026 | 57.42% |
| TQQQ240517P00058000 | 2024-05-15 3:15PM EDT | 58.00 | 0.04 | 0.04 | 0.05 | -0.37 | -88.10% | 4,561 | 5,165 | 55.47% |
| TQQQ240517P00058500 | 2024-05-15 2:43PM EDT | 58.50 | 0.05 | 0.05 | 0.06 | -0.46 | -90.20% | 2,286 | 3,049 | 53.13% |
| TQQQ240517P00059000 | 2024-05-15 3:16PM EDT | 59.00 | 0.06 | 0.06 | 0.07 | -0.59 | -90.77% | 4,919 | 4,698 | 50.39% |
| TQQQ240517P00059500 | 2024-05-15 3:14PM EDT | 59.50 | 0.08 | 0.08 | 0.09 | -0.72 | -90.00% | 2,249 | 2,244 | 49.22% |
| TQQQ240517P00060000 | 2024-05-15 3:05PM EDT | 60.00 | 0.11 | 0.10 | 0.11 | -0.89 | -89.00% | 7,555 | 3,242 | 46.48% |
| TQQQ240517P00060500 | 2024-05-15 3:08PM EDT | 60.50 | 0.13 | 0.13 | 0.14 | -1.07 | -89.17% | 2,428 | 1,009 | 44.14% |
| TQQQ240517P00061000 | 2024-05-15 3:10PM EDT | 61.00 | 0.19 | 0.17 | 0.19 | -1.19 | -86.23% | 3,987 | 1,891 | 42.58% |
| TQQQ240517P00061500 | 2024-05-15 3:14PM EDT | 61.50 | 0.26 | 0.24 | 0.26 | -1.45 | -84.80% | 2,755 | 478 | 41.31% |
| TQQQ240517P00062000 | 2024-05-15 3:16PM EDT | 62.00 | 0.34 | 0.34 | 0.35 | -1.58 | -81.44% | 7,829 | 938 | 39.75% |
| TQQQ240517P00063000 | 2024-05-15 3:16PM EDT | 63.00 | 0.63 | 0.63 | 0.64 | -1.98 | -75.86% | 4,426 | 656 | 37.40% |
| TQQQ240517P00064000 | 2024-05-15 3:14PM EDT | 64.00 | 1.15 | 1.12 | 1.14 | -2.20 | -65.67% | 1,539 | 534 | 36.91% |
| TQQQ240517P00065000 | 2024-05-15 2:49PM EDT | 65.00 | 1.90 | 1.76 | 1.79 | -2.40 | -55.81% | 693 | 193 | 34.77% |
| TQQQ240517P00066000 | 2024-05-15 2:39PM EDT | 66.00 | 2.66 | 2.60 | 2.64 | -2.94 | -52.50% | 160 | 150 | 35.45% |
| TQQQ240517P00067000 | 2024-05-15 2:36PM EDT | 67.00 | 3.70 | 3.60 | 3.70 | -4.50 | -54.88% | 6 | 2 | 50.39% |
| TQQQ240517P00068000 | 2024-05-15 2:48PM EDT | 68.00 | 4.65 | 4.50 | 4.60 | -4.55 | -49.46% | 4 | 2 | 48.63% |
| TQQQ240517P00069000 | 2024-05-10 3:59PM EDT | 69.00 | 9.70 | 3.75 | 7.40 | 0.00 | - | 1 | 0 | 51.95% |
| TQQQ240517P00070000 | 2024-04-18 2:09PM EDT | 70.00 | 17.35 | 4.90 | 8.45 | 0.00 | - | 5 | 0 | 74.61% |
| TQQQ240517P00071000 | 2024-04-12 12:47PM EDT | 71.00 | 12.75 | 9.55 | 14.25 | 0.00 | - | 3 | 0 | 311.72% |
| TQQQ240517P00072000 | 2024-04-15 2:02PM EDT | 72.00 | 16.00 | 6.55 | 10.70 | 0.00 | - | 2 | 0 | 82.81% |
| TQQQ240517P00073000 | 2024-05-02 10:45AM EDT | 73.00 | 21.11 | 7.65 | 11.50 | 0.00 | - | 1 | 0 | 79.30% |
| TQQQ240517P00075000 | 2024-04-16 10:49AM EDT | 75.00 | 19.25 | 9.60 | 13.70 | 0.00 | - | 4 | 0 | 108.20% |
© 2024 Yahoo. All rights reserved.