UK markets open in 1 hour 23 minutes
NIKKEI 225
38,642.55 +9.53 (+0.02%) HANG SENG
18,026.89 -308.43 (-1.68%) CRUDE OIL
82.34 +0.17 (+0.21%) GOLD FUTURES
2,377.00 +8.00 (+0.34%) DOW
39,134.76 +299.90 (+0.77%) Bitcoin GBP
51,002.86 -591.71 (-1.15%)
ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240719C00048000 | 2024-06-20 1:52PM EDT | 48.00 | 27.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TQQQ240719C00049000 | 2024-06-18 11:26AM EDT | 49.00 | 27.52 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| TQQQ240719C00050000 | 2024-06-20 3:54PM EDT | 50.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TQQQ240719C00051000 | 2024-06-20 2:08PM EDT | 51.00 | 24.44 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TQQQ240719C00052000 | 2024-06-18 11:43AM EDT | 52.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| TQQQ240719C00053000 | 2024-06-14 10:07AM EDT | 53.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ240719C00054000 | 2024-06-20 3:36PM EDT | 54.00 | 21.41 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TQQQ240719C00055000 | 2024-06-20 1:40PM EDT | 55.00 | 20.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TQQQ240719C00056000 | 2024-06-20 11:03AM EDT | 56.00 | 21.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ240719C00057000 | 2024-06-13 11:47AM EDT | 57.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TQQQ240719C00058000 | 2024-06-20 10:27AM EDT | 58.00 | 19.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TQQQ240719C00059000 | 2024-06-20 9:52AM EDT | 59.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TQQQ240719C00060000 | 2024-06-20 1:34PM EDT | 60.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| TQQQ240719C00061000 | 2024-06-20 3:57PM EDT | 61.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TQQQ240719C00062000 | 2024-06-20 1:07PM EDT | 62.00 | 13.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TQQQ240719C00063000 | 2024-06-20 2:26PM EDT | 63.00 | 13.04 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TQQQ240719C00064000 | 2024-06-20 3:50PM EDT | 64.00 | 12.37 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| TQQQ240719C00065000 | 2024-06-20 3:48PM EDT | 65.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 654 | 0 | 0.00% |
| TQQQ240719C00066000 | 2024-06-20 12:00PM EDT | 66.00 | 11.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TQQQ240719C00067000 | 2024-06-20 1:34PM EDT | 67.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TQQQ240719C00068000 | 2024-06-20 1:32PM EDT | 68.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TQQQ240719C00069000 | 2024-06-20 2:17PM EDT | 69.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 0.00% |
| TQQQ240719C00070000 | 2024-06-20 2:53PM EDT | 70.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| TQQQ240719C00071000 | 2024-06-20 2:36PM EDT | 71.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TQQQ240719C00072000 | 2024-06-20 3:22PM EDT | 72.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 0.00% |
| TQQQ240719C00073000 | 2024-06-20 3:57PM EDT | 73.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 0.00% |
| TQQQ240719C00074000 | 2024-06-20 2:59PM EDT | 74.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| TQQQ240719C00075000 | 2024-06-20 3:59PM EDT | 75.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 459 | 0 | 0.00% |
| TQQQ240719C00076000 | 2024-06-20 3:40PM EDT | 76.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 1.56% |
| TQQQ240719C00077000 | 2024-06-20 3:39PM EDT | 77.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 497 | 0 | 3.13% |
| TQQQ240719C00078000 | 2024-06-20 3:37PM EDT | 78.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 3.13% |
| TQQQ240719C00079000 | 2024-06-20 3:24PM EDT | 79.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 6.25% |
| TQQQ240719C00080000 | 2024-06-20 3:59PM EDT | 80.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 871 | 0 | 6.25% |
| TQQQ240719C00081000 | 2024-06-20 3:49PM EDT | 81.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 6.25% |
| TQQQ240719C00082000 | 2024-06-20 3:57PM EDT | 82.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3,268 | 0 | 6.25% |
| TQQQ240719C00083000 | 2024-06-20 3:25PM EDT | 83.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| TQQQ240719C00084000 | 2024-06-20 3:52PM EDT | 84.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 12.50% |
| TQQQ240719C00085000 | 2024-06-20 3:56PM EDT | 85.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 12.50% |
| TQQQ240719C00090000 | 2024-06-20 3:56PM EDT | 90.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 12.50% |
| TQQQ240719C00095000 | 2024-06-20 3:44PM EDT | 95.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240719P00048000 | 2024-06-20 2:34PM EDT | 48.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| TQQQ240719P00049000 | 2024-06-20 1:06PM EDT | 49.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| TQQQ240719P00050000 | 2024-06-20 2:26PM EDT | 50.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| TQQQ240719P00051000 | 2024-06-20 12:20PM EDT | 51.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| TQQQ240719P00052000 | 2024-06-20 2:01PM EDT | 52.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| TQQQ240719P00053000 | 2024-06-20 11:09AM EDT | 53.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TQQQ240719P00054000 | 2024-06-20 3:29PM EDT | 54.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 25.00% |
| TQQQ240719P00055000 | 2024-06-20 3:58PM EDT | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| TQQQ240719P00056000 | 2024-06-20 2:43PM EDT | 56.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TQQQ240719P00057000 | 2024-06-20 2:58PM EDT | 57.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| TQQQ240719P00058000 | 2024-06-20 3:23PM EDT | 58.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| TQQQ240719P00059000 | 2024-06-20 1:16PM EDT | 59.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TQQQ240719P00060000 | 2024-06-20 3:55PM EDT | 60.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 477 | 0 | 25.00% |
| TQQQ240719P00061000 | 2024-06-20 3:57PM EDT | 61.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TQQQ240719P00062000 | 2024-06-20 3:59PM EDT | 62.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| TQQQ240719P00063000 | 2024-06-20 3:44PM EDT | 63.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| TQQQ240719P00064000 | 2024-06-20 3:51PM EDT | 64.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 12.50% |
| TQQQ240719P00065000 | 2024-06-20 3:31PM EDT | 65.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 12.50% |
| TQQQ240719P00066000 | 2024-06-20 3:57PM EDT | 66.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 12.50% |
| TQQQ240719P00067000 | 2024-06-20 3:57PM EDT | 67.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 12.50% |
| TQQQ240719P00068000 | 2024-06-20 3:55PM EDT | 68.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 6.25% |
| TQQQ240719P00069000 | 2024-06-20 3:18PM EDT | 69.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 6.25% |
| TQQQ240719P00070000 | 2024-06-20 3:47PM EDT | 70.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 6.25% |
| TQQQ240719P00071000 | 2024-06-20 3:24PM EDT | 71.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 6.25% |
| TQQQ240719P00072000 | 2024-06-20 3:59PM EDT | 72.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 734 | 0 | 3.13% |
| TQQQ240719P00073000 | 2024-06-20 3:34PM EDT | 73.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 3.13% |
| TQQQ240719P00074000 | 2024-06-20 3:57PM EDT | 74.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 1.56% |
| TQQQ240719P00075000 | 2024-06-20 3:56PM EDT | 75.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 713 | 0 | 0.20% |
| TQQQ240719P00076000 | 2024-06-20 3:21PM EDT | 76.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 0.00% |
| TQQQ240719P00077000 | 2024-06-20 3:56PM EDT | 77.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 0.00% |
| TQQQ240719P00078000 | 2024-06-20 2:40PM EDT | 78.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| TQQQ240719P00079000 | 2024-06-20 10:17AM EDT | 79.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TQQQ240719P00080000 | 2024-06-20 3:27PM EDT | 80.00 | 6.81 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TQQQ240719P00081000 | 2024-06-18 1:30PM EDT | 81.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TQQQ240719P00082000 | 2024-06-20 9:50AM EDT | 82.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TQQQ240719P00084000 | 2024-06-06 3:04PM EDT | 84.00 | 16.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TQQQ240719P00085000 | 2024-06-20 2:49PM EDT | 85.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| TQQQ240719P00095000 | 2024-06-14 10:55AM EDT | 95.00 | 21.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.