UK markets open in 2 hours
NIKKEI 225
38,659.52 -287.41 (-0.74%) HANG SENG
19,254.80 +34.18 (+0.18%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,415.40 -10.50 (-0.43%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,757.31 -1,012.79 (-1.82%)
ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240524C00035000 | 2024-04-19 3:59PM EDT | 35.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| TQQQ240524C00040000 | 2024-05-21 2:41PM EDT | 40.00 | 24.41 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TQQQ240524C00045000 | 2024-05-17 2:03PM EDT | 45.00 | 18.16 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| TQQQ240524C00046000 | 2024-05-20 1:29PM EDT | 46.00 | 18.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TQQQ240524C00046500 | 2024-05-02 10:00AM EDT | 46.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TQQQ240524C00047000 | 2024-05-16 3:31PM EDT | 47.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TQQQ240524C00048000 | 2024-05-21 3:16PM EDT | 48.00 | 15.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TQQQ240524C00048500 | 2024-05-03 9:30AM EDT | 48.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TQQQ240524C00049000 | 2024-05-20 10:51AM EDT | 49.00 | 15.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TQQQ240524C00050000 | 2024-05-21 10:07AM EDT | 50.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ240524C00051000 | 2024-05-21 1:38PM EDT | 51.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TQQQ240524C00052000 | 2024-05-21 9:45AM EDT | 52.00 | 11.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ240524C00053000 | 2024-05-21 3:55PM EDT | 53.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 0.00% |
| TQQQ240524C00053500 | 2024-05-17 2:37PM EDT | 53.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ240524C00054000 | 2024-05-21 3:41PM EDT | 54.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TQQQ240524C00054500 | 2024-05-21 11:45AM EDT | 54.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 0.00% |
| TQQQ240524C00055000 | 2024-05-21 3:32PM EDT | 55.00 | 9.48 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| TQQQ240524C00055500 | 2024-05-21 10:30AM EDT | 55.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TQQQ240524C00056000 | 2024-05-21 1:50PM EDT | 56.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| TQQQ240524C00056500 | 2024-05-21 3:36PM EDT | 56.50 | 8.07 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| TQQQ240524C00057000 | 2024-05-21 3:32PM EDT | 57.00 | 7.51 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| TQQQ240524C00057500 | 2024-05-21 1:38PM EDT | 57.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TQQQ240524C00058000 | 2024-05-21 3:47PM EDT | 58.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| TQQQ240524C00058500 | 2024-05-21 3:54PM EDT | 58.50 | 6.22 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| TQQQ240524C00059000 | 2024-05-21 3:54PM EDT | 59.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| TQQQ240524C00059500 | 2024-05-21 3:57PM EDT | 59.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| TQQQ240524C00060000 | 2024-05-21 3:57PM EDT | 60.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 0.00% |
| TQQQ240524C00060500 | 2024-05-21 3:53PM EDT | 60.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.00% |
| TQQQ240524C00061000 | 2024-05-21 3:57PM EDT | 61.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 0.00% |
| TQQQ240524C00061500 | 2024-05-21 3:43PM EDT | 61.50 | 3.32 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| TQQQ240524C00062000 | 2024-05-21 3:59PM EDT | 62.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 0.00% |
| TQQQ240524C00062500 | 2024-05-21 3:49PM EDT | 62.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| TQQQ240524C00063000 | 2024-05-21 3:58PM EDT | 63.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 2,069 | 0 | 0.00% |
| TQQQ240524C00063500 | 2024-05-21 3:57PM EDT | 63.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1,537 | 0 | 0.00% |
| TQQQ240524C00064000 | 2024-05-21 3:59PM EDT | 64.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 3,904 | 0 | 0.00% |
| TQQQ240524C00064500 | 2024-05-21 3:58PM EDT | 64.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 4,450 | 0 | 0.00% |
| TQQQ240524C00065000 | 2024-05-21 3:59PM EDT | 65.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 4,839 | 0 | 3.13% |
| TQQQ240524C00065500 | 2024-05-21 3:59PM EDT | 65.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1,108 | 0 | 6.25% |
| TQQQ240524C00066000 | 2024-05-21 3:59PM EDT | 66.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2,583 | 0 | 6.25% |
| TQQQ240524C00066500 | 2024-05-21 3:59PM EDT | 66.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 883 | 0 | 6.25% |
| TQQQ240524C00067000 | 2024-05-21 3:58PM EDT | 67.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1,405 | 0 | 12.50% |
| TQQQ240524C00068000 | 2024-05-21 3:58PM EDT | 68.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,142 | 0 | 12.50% |
| TQQQ240524C00069000 | 2024-05-21 3:59PM EDT | 69.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,733 | 0 | 25.00% |
| TQQQ240524C00070000 | 2024-05-21 3:59PM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,890 | 0 | 25.00% |
| TQQQ240524C00071000 | 2024-05-21 3:58PM EDT | 71.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| TQQQ240524C00072000 | 2024-05-21 3:32PM EDT | 72.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| TQQQ240524C00073000 | 2024-05-21 3:38PM EDT | 73.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| TQQQ240524C00074000 | 2024-05-21 2:06PM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 25.00% |
| TQQQ240524C00075000 | 2024-05-20 12:57PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 50.00% |
| TQQQ240524C00076000 | 2024-05-17 3:54PM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 50.00% |
| TQQQ240524C00078000 | 2024-05-17 11:26AM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TQQQ240524C00080000 | 2024-05-17 3:51PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240524P00035000 | 2024-05-17 1:07PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TQQQ240524P00040000 | 2024-05-21 12:08PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TQQQ240524P00041000 | 2024-05-16 12:30PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
| TQQQ240524P00042000 | 2024-05-20 10:50AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TQQQ240524P00043000 | 2024-05-16 11:45AM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TQQQ240524P00044000 | 2024-05-21 9:30AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TQQQ240524P00045000 | 2024-05-21 10:23AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TQQQ240524P00046000 | 2024-05-21 1:41PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| TQQQ240524P00046500 | 2024-05-20 1:08PM EDT | 46.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TQQQ240524P00047000 | 2024-05-21 11:59AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| TQQQ240524P00048000 | 2024-05-21 12:15PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TQQQ240524P00048500 | 2024-05-21 10:30AM EDT | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TQQQ240524P00049000 | 2024-05-21 12:29PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TQQQ240524P00050000 | 2024-05-21 3:15PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| TQQQ240524P00051000 | 2024-05-21 3:21PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 50.00% |
| TQQQ240524P00052000 | 2024-05-21 3:52PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 50.00% |
| TQQQ240524P00053000 | 2024-05-21 2:04PM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 50.00% |
| TQQQ240524P00053500 | 2024-05-21 3:04PM EDT | 53.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,245 | 0 | 50.00% |
| TQQQ240524P00054000 | 2024-05-21 3:59PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 50.00% |
| TQQQ240524P00054500 | 2024-05-21 1:56PM EDT | 54.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TQQQ240524P00055000 | 2024-05-21 3:18PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 50.00% |
| TQQQ240524P00055500 | 2024-05-21 3:42PM EDT | 55.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 50.00% |
| TQQQ240524P00056000 | 2024-05-21 3:56PM EDT | 56.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 50.00% |
| TQQQ240524P00056500 | 2024-05-21 3:46PM EDT | 56.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| TQQQ240524P00057000 | 2024-05-21 3:56PM EDT | 57.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 25.00% |
| TQQQ240524P00057500 | 2024-05-21 3:56PM EDT | 57.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 489 | 0 | 25.00% |
| TQQQ240524P00058000 | 2024-05-21 3:58PM EDT | 58.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,117 | 0 | 25.00% |
| TQQQ240524P00058500 | 2024-05-21 3:35PM EDT | 58.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 25.00% |
| TQQQ240524P00059000 | 2024-05-21 3:59PM EDT | 59.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 980 | 0 | 25.00% |
| TQQQ240524P00059500 | 2024-05-21 3:57PM EDT | 59.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 25.00% |
| TQQQ240524P00060000 | 2024-05-21 3:59PM EDT | 60.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2,841 | 0 | 25.00% |
| TQQQ240524P00060500 | 2024-05-21 3:59PM EDT | 60.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 474 | 0 | 25.00% |
| TQQQ240524P00061000 | 2024-05-21 3:59PM EDT | 61.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,805 | 0 | 12.50% |
| TQQQ240524P00061500 | 2024-05-21 3:57PM EDT | 61.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 962 | 0 | 12.50% |
| TQQQ240524P00062000 | 2024-05-21 3:59PM EDT | 62.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2,275 | 0 | 12.50% |
| TQQQ240524P00062500 | 2024-05-21 3:58PM EDT | 62.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 12.50% |
| TQQQ240524P00063000 | 2024-05-21 3:59PM EDT | 63.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6,263 | 0 | 6.25% |
| TQQQ240524P00063500 | 2024-05-21 3:56PM EDT | 63.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1,133 | 0 | 6.25% |
| TQQQ240524P00064000 | 2024-05-21 3:59PM EDT | 64.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4,141 | 0 | 3.13% |
| TQQQ240524P00064500 | 2024-05-21 3:59PM EDT | 64.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 0.39% |
| TQQQ240524P00065000 | 2024-05-21 3:59PM EDT | 65.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 631 | 0 | 0.00% |
| TQQQ240524P00065500 | 2024-05-21 3:49PM EDT | 65.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| TQQQ240524P00066000 | 2024-05-21 3:52PM EDT | 66.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| TQQQ240524P00066500 | 2024-05-21 9:38AM EDT | 66.50 | 3.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TQQQ240524P00067000 | 2024-05-21 3:10PM EDT | 67.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.00% |
| TQQQ240524P00068000 | 2024-05-21 1:42PM EDT | 68.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| TQQQ240524P00069000 | 2024-05-21 3:32PM EDT | 69.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 0.00% |
| TQQQ240524P00070000 | 2024-05-21 3:39PM EDT | 70.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TQQQ240524P00071000 | 2024-05-21 11:42AM EDT | 71.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TQQQ240524P00075000 | 2024-05-20 9:56AM EDT | 75.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.