UK markets open in 5 hours 22 minutes
NIKKEI 225
37,105.36 -974.34 (-2.56%) HANG SENG
16,246.34 -139.53 (-0.85%) CRUDE OIL
84.84 +2.11 (+2.55%) GOLD FUTURES
2,410.20 +12.20 (+0.51%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
49,554.82 -46.57 (-0.09%)
ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240419C00030000 | 2024-04-17 9:53AM EDT | 30.00 | 26.00 | 20.40 | 24.95 | 0.00 | - | 1 | 35 | 1,153.52% |
| TQQQ240419C00035000 | 2024-04-18 12:45PM EDT | 35.00 | 18.72 | 15.45 | 19.95 | -6.08 | -24.52% | 1 | 25 | 915.23% |
| TQQQ240419C00040000 | 2024-04-18 3:59PM EDT | 40.00 | 12.75 | 10.50 | 15.00 | -2.63 | -17.10% | 3 | 229 | 50.00% |
| TQQQ240419C00045000 | 2024-04-18 2:45PM EDT | 45.00 | 7.86 | 7.50 | 8.00 | -1.36 | -14.75% | 38 | 515 | 50.00% |
| TQQQ240419C00046000 | 2024-04-18 1:30PM EDT | 46.00 | 6.80 | 5.75 | 8.05 | -1.35 | -16.56% | 11 | 292 | 179.69% |
| TQQQ240419C00047000 | 2024-04-18 1:24PM EDT | 47.00 | 6.02 | 5.00 | 6.70 | -0.91 | -13.13% | 20 | 104 | 142.97% |
| TQQQ240419C00048000 | 2024-04-18 3:58PM EDT | 48.00 | 4.75 | 4.25 | 4.90 | -1.45 | -23.39% | 140 | 587 | 135.16% |
| TQQQ240419C00049000 | 2024-04-18 2:41PM EDT | 49.00 | 3.75 | 3.40 | 3.95 | -1.55 | -29.25% | 109 | 141 | 122.07% |
| TQQQ240419C00050000 | 2024-04-18 3:56PM EDT | 50.00 | 2.80 | 2.68 | 3.00 | -1.36 | -32.69% | 762 | 898 | 77.34% |
| TQQQ240419C00051000 | 2024-04-18 3:59PM EDT | 51.00 | 1.95 | 1.94 | 2.01 | -1.10 | -36.07% | 3,441 | 204 | 75.59% |
| TQQQ240419C00052000 | 2024-04-18 3:59PM EDT | 52.00 | 1.23 | 1.20 | 1.26 | -1.31 | -51.57% | 3,308 | 469 | 73.05% |
| TQQQ240419C00053000 | 2024-04-18 3:59PM EDT | 53.00 | 0.66 | 0.65 | 0.69 | -0.95 | -59.01% | 17,511 | 2,255 | 71.48% |
| TQQQ240419C00053500 | 2024-04-18 3:59PM EDT | 53.50 | 0.47 | 0.45 | 0.49 | -0.79 | -62.70% | 12,828 | 707 | 71.09% |
| TQQQ240419C00054000 | 2024-04-18 3:59PM EDT | 54.00 | 0.33 | 0.30 | 0.33 | -0.66 | -66.67% | 11,845 | 3,005 | 70.70% |
| TQQQ240419C00054500 | 2024-04-18 3:59PM EDT | 54.50 | 0.22 | 0.20 | 0.22 | -0.52 | -70.27% | 8,215 | 2,460 | 71.29% |
| TQQQ240419C00055000 | 2024-04-18 3:59PM EDT | 55.00 | 0.14 | 0.13 | 0.14 | -0.41 | -74.55% | 9,503 | 7,859 | 71.68% |
| TQQQ240419C00055500 | 2024-04-18 3:59PM EDT | 55.50 | 0.09 | 0.08 | 0.09 | -0.33 | -78.57% | 4,831 | 3,155 | 72.27% |
| TQQQ240419C00056000 | 2024-04-18 3:59PM EDT | 56.00 | 0.06 | 0.05 | 0.06 | -0.25 | -80.65% | 6,829 | 16,682 | 73.83% |
| TQQQ240419C00056500 | 2024-04-18 3:59PM EDT | 56.50 | 0.05 | 0.03 | 0.05 | -0.18 | -78.26% | 1,953 | 2,709 | 77.34% |
| TQQQ240419C00057000 | 2024-04-18 3:59PM EDT | 57.00 | 0.02 | 0.02 | 0.03 | -0.13 | -86.67% | 5,401 | 70,722 | 78.13% |
| TQQQ240419C00057500 | 2024-04-18 3:53PM EDT | 57.50 | 0.02 | 0.01 | 0.03 | -0.09 | -81.82% | 1,927 | 5,190 | 82.81% |
| TQQQ240419C00058000 | 2024-04-18 3:59PM EDT | 58.00 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 2,653 | 7,468 | 85.94% |
| TQQQ240419C00058500 | 2024-04-18 3:47PM EDT | 58.50 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 1,311 | 3,937 | 95.31% |
| TQQQ240419C00059000 | 2024-04-18 3:59PM EDT | 59.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1,368 | 5,147 | 98.44% |
| TQQQ240419C00059500 | 2024-04-18 3:48PM EDT | 59.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 474 | 5,930 | 104.69% |
| TQQQ240419C00060000 | 2024-04-18 3:43PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3,023 | 81,600 | 96.88% |
| TQQQ240419C00060500 | 2024-04-18 3:39PM EDT | 60.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 159 | 4,742 | 100.00% |
| TQQQ240419C00061000 | 2024-04-18 3:47PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 710 | 8,323 | 106.25% |
| TQQQ240419C00061500 | 2024-04-18 3:47PM EDT | 61.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 201 | 3,163 | 112.50% |
| TQQQ240419C00062000 | 2024-04-18 2:52PM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,131 | 8,337 | 118.75% |
| TQQQ240419C00062500 | 2024-04-18 1:12PM EDT | 62.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 134 | 3,689 | 125.00% |
| TQQQ240419C00063000 | 2024-04-18 3:27PM EDT | 63.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 439 | 6,196 | 128.13% |
| TQQQ240419C00064000 | 2024-04-18 3:49PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 614 | 5,681 | 137.50% |
| TQQQ240419C00065000 | 2024-04-18 3:45PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 354 | 6,096 | 150.00% |
| TQQQ240419C00066000 | 2024-04-18 3:18PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 341 | 3,340 | 156.25% |
| TQQQ240419C00067000 | 2024-04-18 3:15PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 4,185 | 168.75% |
| TQQQ240419C00068000 | 2024-04-18 12:15PM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 7,963 | 175.00% |
| TQQQ240419C00069000 | 2024-04-18 11:17AM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 2,277 | 187.50% |
| TQQQ240419C00070000 | 2024-04-18 3:34PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 11,748 | 193.75% |
| TQQQ240419C00071000 | 2024-04-18 11:17AM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 865 | 200.00% |
| TQQQ240419C00072000 | 2024-04-15 1:48PM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,276 | 212.50% |
| TQQQ240419C00073000 | 2024-04-17 12:05PM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 822 | 218.75% |
| TQQQ240419C00074000 | 2024-04-15 1:47PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,238 | 225.00% |
| TQQQ240419C00075000 | 2024-04-17 3:17PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,338 | 237.50% |
| TQQQ240419C00080000 | 2024-04-18 9:48AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 1,734 | 275.00% |
| TQQQ240419C00085000 | 2024-04-16 3:54PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 260 | 312.50% |
| TQQQ240419C00090000 | 2024-04-12 11:09AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,546 | 337.50% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240419P00030000 | 2024-04-18 3:59PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 1,502 | 375.00% |
| TQQQ240419P00035000 | 2024-04-18 9:59AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,633 | 281.25% |
| TQQQ240419P00040000 | 2024-04-18 1:50PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 341 | 2,594 | 193.75% |
| TQQQ240419P00045000 | 2024-04-18 3:52PM EDT | 45.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 326 | 5,385 | 134.38% |
| TQQQ240419P00046000 | 2024-04-18 3:46PM EDT | 46.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 3,412 | 6,102 | 128.13% |
| TQQQ240419P00047000 | 2024-04-18 3:55PM EDT | 47.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 179 | 1,240 | 114.06% |
| TQQQ240419P00048000 | 2024-04-18 3:55PM EDT | 48.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 499 | 3,999 | 101.56% |
| TQQQ240419P00049000 | 2024-04-18 3:59PM EDT | 49.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 4,612 | 8,507 | 91.41% |
| TQQQ240419P00050000 | 2024-04-18 3:59PM EDT | 50.00 | 0.13 | 0.11 | 0.13 | -0.02 | -13.33% | 2,586 | 7,540 | 83.59% |
| TQQQ240419P00051000 | 2024-04-18 3:58PM EDT | 51.00 | 0.24 | 0.23 | 0.25 | +0.01 | +4.35% | 4,069 | 7,992 | 77.73% |
| TQQQ240419P00052000 | 2024-04-18 3:59PM EDT | 52.00 | 0.49 | 0.48 | 0.51 | +0.04 | +8.89% | 6,607 | 10,271 | 74.61% |
| TQQQ240419P00053000 | 2024-04-18 3:59PM EDT | 53.00 | 0.95 | 0.91 | 0.96 | +0.19 | +25.00% | 7,275 | 7,582 | 72.85% |
| TQQQ240419P00053500 | 2024-04-18 3:58PM EDT | 53.50 | 1.22 | 1.21 | 1.26 | +0.23 | +23.23% | 2,843 | 3,112 | 72.66% |
| TQQQ240419P00054000 | 2024-04-18 3:59PM EDT | 54.00 | 1.58 | 1.55 | 1.61 | +0.37 | +30.58% | 3,866 | 7,025 | 72.27% |
| TQQQ240419P00054500 | 2024-04-18 3:58PM EDT | 54.50 | 2.00 | 1.94 | 2.01 | +0.61 | +43.88% | 2,855 | 2,929 | 73.24% |
| TQQQ240419P00055000 | 2024-04-18 3:56PM EDT | 55.00 | 2.40 | 2.28 | 2.47 | +0.57 | +31.15% | 2,649 | 7,943 | 69.92% |
| TQQQ240419P00055500 | 2024-04-18 3:59PM EDT | 55.50 | 2.85 | 2.74 | 2.94 | +0.78 | +37.68% | 717 | 3,704 | 73.44% |
| TQQQ240419P00056000 | 2024-04-18 3:55PM EDT | 56.00 | 3.30 | 2.85 | 3.40 | +0.79 | +31.47% | 2,079 | 8,066 | 94.92% |
| TQQQ240419P00056500 | 2024-04-18 3:51PM EDT | 56.50 | 3.45 | 3.20 | 4.80 | +0.54 | +18.56% | 230 | 2,511 | 121.88% |
| TQQQ240419P00057000 | 2024-04-18 3:57PM EDT | 57.00 | 4.30 | 4.20 | 5.20 | +1.05 | +32.31% | 1,132 | 4,577 | 161.33% |
| TQQQ240419P00057500 | 2024-04-18 3:50PM EDT | 57.50 | 4.80 | 4.70 | 5.75 | +1.20 | +33.33% | 331 | 2,681 | 175.78% |
| TQQQ240419P00058000 | 2024-04-18 3:56PM EDT | 58.00 | 5.35 | 4.85 | 5.45 | +1.20 | +28.92% | 421 | 5,582 | 142.58% |
| TQQQ240419P00058500 | 2024-04-18 3:25PM EDT | 58.50 | 5.73 | 5.40 | 5.95 | +0.98 | +20.63% | 412 | 1,559 | 151.95% |
| TQQQ240419P00059000 | 2024-04-18 3:57PM EDT | 59.00 | 6.25 | 6.25 | 6.50 | +1.05 | +20.19% | 480 | 2,576 | 143.36% |
| TQQQ240419P00059500 | 2024-04-18 3:49PM EDT | 59.50 | 6.50 | 4.90 | 7.25 | +0.75 | +13.04% | 116 | 1,487 | 221.09% |
| TQQQ240419P00060000 | 2024-04-18 3:57PM EDT | 60.00 | 7.29 | 6.75 | 7.50 | +1.09 | +17.58% | 836 | 5,246 | 188.67% |
| TQQQ240419P00060500 | 2024-04-18 3:42PM EDT | 60.50 | 7.65 | 5.85 | 9.80 | +0.95 | +14.18% | 46 | 270 | 150.78% |
| TQQQ240419P00061000 | 2024-04-18 3:58PM EDT | 61.00 | 8.23 | 6.50 | 8.50 | +0.83 | +11.22% | 125 | 277 | 205.86% |
| TQQQ240419P00061500 | 2024-04-18 9:53AM EDT | 61.50 | 8.20 | 7.00 | 10.75 | +0.84 | +11.41% | 1 | 6 | 182.81% |
| TQQQ240419P00062000 | 2024-04-18 2:08PM EDT | 62.00 | 9.40 | 7.40 | 11.00 | +1.40 | +17.50% | 7 | 91 | 426.95% |
| TQQQ240419P00062500 | 2024-04-18 2:10PM EDT | 62.50 | 9.85 | 7.75 | 11.30 | +1.90 | +23.90% | 2 | 60 | 415.63% |
| TQQQ240419P00063000 | 2024-04-18 12:25PM EDT | 63.00 | 8.95 | 8.25 | 12.10 | -0.16 | -1.76% | 23 | 70 | 459.77% |
| TQQQ240419P00064000 | 2024-04-18 12:07PM EDT | 64.00 | 10.10 | 9.00 | 13.65 | 0.00 | - | 7 | 8 | 199.22% |
| TQQQ240419P00065000 | 2024-04-18 2:31PM EDT | 65.00 | 12.20 | 10.00 | 12.50 | +0.75 | +6.55% | 3 | 51 | 268.75% |
| TQQQ240419P00066000 | 2024-04-17 3:02PM EDT | 66.00 | 10.10 | 11.15 | 15.60 | 0.00 | - | 192 | 3 | 246.09% |
| TQQQ240419P00067000 | 2024-04-17 2:24PM EDT | 67.00 | 12.94 | 12.00 | 16.40 | 0.00 | - | 28 | 0 | 574.22% |
| TQQQ240419P00068000 | 2024-04-12 11:32AM EDT | 68.00 | 8.40 | 13.00 | 17.50 | 0.00 | - | 15 | 0 | 100.00% |
| TQQQ240419P00069000 | 2024-04-11 2:26PM EDT | 69.00 | 7.25 | 14.00 | 18.60 | 0.00 | - | 1 | 0 | 243.75% |
| TQQQ240419P00070000 | 2024-04-18 11:29AM EDT | 70.00 | 15.70 | 15.00 | 18.90 | +4.20 | +36.52% | 3 | 10 | 569.53% |
| TQQQ240419P00071000 | 2024-04-11 3:05PM EDT | 71.00 | 9.15 | 16.00 | 20.65 | 0.00 | - | 2 | 0 | 282.81% |
| TQQQ240419P00072000 | 2024-04-12 1:02PM EDT | 72.00 | 13.60 | 17.00 | 21.70 | 0.00 | - | 26 | 0 | 307.81% |
| TQQQ240419P00073000 | 2024-03-07 10:57AM EDT | 73.00 | 11.90 | 10.75 | 15.35 | 0.00 | - | - | 0 | 0.00% |
| TQQQ240419P00075000 | 2024-04-18 1:49PM EDT | 75.00 | 22.00 | 20.00 | 24.70 | +3.00 | +15.79% | 10 | 10 | 339.84% |
© 2024 Yahoo. All rights reserved.