UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.84 +0.82 (+1.05%) GOLD FUTURES
2,392.90 +33.00 (+1.40%) DOW
39,861.10 +302.99 (+0.77%) Bitcoin GBP
51,987.50 +3,520.91 (+7.26%)
ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:23PM 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 | 36.30 | 40.40 | +2.77 | +8.16% | 2 | 6 | 880.27% |
| TQQQ240517C00030000 | 2024-05-10 10:50AM EDT | 30.00 | 29.10 | 31.30 | 35.40 | 0.00 | - | 25 | 32 | 732.03% |
| TQQQ240517C00035000 | 2024-05-15 1:54PM EDT | 35.00 | 28.30 | 26.95 | 29.35 | +2.64 | +10.29% | 1 | 8 | 474.22% |
| TQQQ240517C00040000 | 2024-05-15 10:54AM EDT | 40.00 | 22.14 | 21.40 | 25.45 | +2.05 | +10.20% | 6 | 350 | 505.27% |
| TQQQ240517C00041000 | 2024-05-14 11:08AM EDT | 41.00 | 19.00 | 20.35 | 24.40 | 0.00 | - | 1 | 0 | 480.66% |
| TQQQ240517C00042000 | 2024-05-15 2:54PM EDT | 42.00 | 21.45 | 19.30 | 23.45 | +11.46 | +114.71% | 2 | 7 | 465.43% |
| TQQQ240517C00044000 | 2024-05-09 3:58PM EDT | 44.00 | 14.60 | 17.35 | 21.40 | 0.00 | - | 160 | 176 | 423.05% |
| TQQQ240517C00045000 | 2024-05-15 12:03PM EDT | 45.00 | 17.00 | 17.10 | 19.75 | +2.40 | +16.44% | 18 | 651 | 347.27% |
| TQQQ240517C00046000 | 2024-05-14 3:55PM EDT | 46.00 | 16.35 | 15.25 | 19.45 | +2.85 | +21.11% | 6 | 114 | 390.23% |
| TQQQ240517C00047000 | 2024-05-15 11:51AM EDT | 47.00 | 17.40 | 14.35 | 18.45 | +3.60 | +26.09% | 1 | 313 | 372.27% |
| TQQQ240517C00048000 | 2024-05-15 10:56AM EDT | 48.00 | 14.25 | 13.25 | 17.45 | +2.95 | +26.11% | 1 | 843 | 354.49% |
| TQQQ240517C00049000 | 2024-05-15 1:10PM EDT | 49.00 | 14.00 | 12.40 | 14.60 | +2.30 | +19.66% | 2 | 852 | 50.00% |
| TQQQ240517C00050000 | 2024-05-15 1:37PM EDT | 50.00 | 13.32 | 12.35 | 13.50 | +2.56 | +23.79% | 147 | 2,260 | 0.00% |
| TQQQ240517C00051000 | 2024-05-15 2:42PM EDT | 51.00 | 11.94 | 10.30 | 13.00 | +2.81 | +30.78% | 4 | 556 | 182.81% |
| TQQQ240517C00052000 | 2024-05-15 2:44PM EDT | 52.00 | 11.48 | 10.05 | 13.50 | +2.73 | +31.20% | 46 | 2,156 | 139.84% |
| TQQQ240517C00053000 | 2024-05-15 2:45PM EDT | 53.00 | 10.73 | 9.75 | 12.45 | +2.93 | +37.56% | 26 | 1,516 | 168.16% |
| TQQQ240517C00053500 | 2024-05-15 9:56AM EDT | 53.50 | 7.82 | 9.65 | 11.95 | +0.42 | +5.68% | 24 | 539 | 179.49% |
| TQQQ240517C00054000 | 2024-05-15 2:58PM EDT | 54.00 | 9.40 | 9.00 | 11.45 | +2.72 | +40.72% | 155 | 1,832 | 166.41% |
| TQQQ240517C00054500 | 2024-05-15 2:56PM EDT | 54.50 | 8.90 | 8.85 | 9.00 | +2.45 | +37.98% | 6 | 393 | 0.00% |
| TQQQ240517C00055000 | 2024-05-15 2:41PM EDT | 55.00 | 8.40 | 8.35 | 8.45 | +2.55 | +43.59% | 433 | 3,044 | 0.00% |
| TQQQ240517C00055500 | 2024-05-15 1:51PM EDT | 55.50 | 7.77 | 7.85 | 8.00 | +2.37 | +43.89% | 54 | 462 | 0.00% |
| TQQQ240517C00056000 | 2024-05-15 2:31PM EDT | 56.00 | 7.51 | 7.35 | 7.65 | +2.52 | +50.50% | 169 | 2,787 | 75.39% |
| TQQQ240517C00056500 | 2024-05-15 2:00PM EDT | 56.50 | 6.88 | 6.90 | 7.00 | +2.33 | +51.21% | 59 | 1,159 | 0.00% |
| TQQQ240517C00057000 | 2024-05-15 3:06PM EDT | 57.00 | 6.45 | 6.40 | 6.50 | +2.32 | +56.17% | 223 | 3,269 | 0.00% |
| TQQQ240517C00057500 | 2024-05-15 2:14PM EDT | 57.50 | 6.08 | 5.80 | 6.00 | +2.48 | +68.89% | 106 | 842 | 0.00% |
| TQQQ240517C00058000 | 2024-05-15 2:51PM EDT | 58.00 | 5.44 | 5.40 | 5.50 | +2.28 | +72.15% | 849 | 3,040 | 0.00% |
| TQQQ240517C00058500 | 2024-05-15 3:01PM EDT | 58.50 | 5.00 | 4.95 | 5.10 | +2.17 | +76.68% | 304 | 1,277 | 25.00% |
| TQQQ240517C00059000 | 2024-05-15 3:07PM EDT | 59.00 | 4.55 | 4.45 | 4.55 | +2.13 | +89.87% | 3,526 | 5,738 | 0.00% |
| TQQQ240517C00059500 | 2024-05-15 3:06PM EDT | 59.50 | 4.05 | 3.95 | 4.05 | +1.97 | +97.04% | 609 | 3,155 | 0.00% |
| TQQQ240517C00060000 | 2024-05-15 3:01PM EDT | 60.00 | 3.55 | 3.45 | 3.60 | +1.81 | +104.02% | 4,662 | 11,060 | 12.50% |
| TQQQ240517C00060500 | 2024-05-15 2:52PM EDT | 60.50 | 3.07 | 3.00 | 3.10 | +1.59 | +107.43% | 978 | 5,336 | 12.50% |
| TQQQ240517C00061000 | 2024-05-15 3:06PM EDT | 61.00 | 2.62 | 2.58 | 2.65 | +1.41 | +116.53% | 4,066 | 14,886 | 30.47% |
| TQQQ240517C00061500 | 2024-05-15 3:04PM EDT | 61.50 | 2.23 | 2.10 | 2.22 | +1.27 | +132.29% | 8,240 | 12,501 | 32.81% |
| TQQQ240517C00062000 | 2024-05-15 3:04PM EDT | 62.00 | 1.77 | 1.75 | 1.79 | +0.99 | +126.92% | 11,736 | 13,850 | 32.03% |
| TQQQ240517C00063000 | 2024-05-15 3:08PM EDT | 63.00 | 1.07 | 1.06 | 1.10 | +0.62 | +137.78% | 19,856 | 11,790 | 33.30% |
| TQQQ240517C00064000 | 2024-05-15 3:07PM EDT | 64.00 | 0.60 | 0.57 | 0.59 | +0.37 | +160.87% | 8,769 | 5,585 | 33.50% |
| TQQQ240517C00065000 | 2024-05-15 3:06PM EDT | 65.00 | 0.27 | 0.25 | 0.29 | +0.15 | +125.00% | 9,653 | 7,167 | 34.57% |
| TQQQ240517C00066000 | 2024-05-15 3:01PM EDT | 66.00 | 0.12 | 0.10 | 0.13 | +0.06 | +100.00% | 4,472 | 3,315 | 35.55% |
| TQQQ240517C00067000 | 2024-05-15 2:43PM EDT | 67.00 | 0.04 | 0.04 | 0.05 | +0.02 | +100.00% | 427 | 715 | 35.94% |
| TQQQ240517C00068000 | 2024-05-15 2:08PM EDT | 68.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 402 | 2,053 | 42.19% |
| TQQQ240517C00069000 | 2024-05-15 11:15AM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 674 | 39.84% |
| TQQQ240517C00070000 | 2024-05-15 2:54PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 44,456 | 45.31% |
| TQQQ240517C00071000 | 2024-05-10 10:12AM EDT | 71.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 10 | 259 | 73.83% |
| TQQQ240517C00072000 | 2024-05-09 10:51AM EDT | 72.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 6 | 256 | 81.25% |
| TQQQ240517C00073000 | 2024-05-15 1:04PM EDT | 73.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 3 | 468 | 106.84% |
| 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 | 90.63% |
| 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 | 281.25% |
| 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 | 181.25% |
| 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 | 0.19 | 0.00 | - | 13 | 762 | 230.47% |
| TQQQ240517P00043000 | 2024-05-14 10:05AM EDT | 43.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 4 | 154 | 246.09% |
| TQQQ240517P00044000 | 2024-05-13 3:01PM EDT | 44.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 145 | 444 | 207.81% |
| 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 | 0.19 | 0.00 | - | 3 | 790 | 185.94% |
| 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 | 0.11 | +0.03 | +150.00% | 15 | 1,605 | 150.78% |
| TQQQ240517P00049000 | 2024-05-15 2:39PM EDT | 49.00 | 0.01 | 0.00 | 0.21 | -0.01 | -50.00% | 203 | 1,698 | 157.03% |
| 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 | -60.00% | 383 | 3,326 | 85.94% |
| TQQQ240517P00053500 | 2024-05-15 2:47PM EDT | 53.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 369 | 1,569 | 85.94% |
| TQQQ240517P00054000 | 2024-05-15 3:06PM EDT | 54.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 1,020 | 3,084 | 81.25% |
| TQQQ240517P00054500 | 2024-05-15 3:06PM EDT | 54.50 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 372 | 2,317 | 77.34% |
| TQQQ240517P00055000 | 2024-05-15 3:07PM EDT | 55.00 | 0.03 | 0.02 | 0.03 | -0.05 | -71.43% | 2,257 | 5,283 | 75.78% |
| TQQQ240517P00055500 | 2024-05-15 2:37PM EDT | 55.50 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 289 | 1,947 | 71.88% |
| TQQQ240517P00056000 | 2024-05-15 3:05PM EDT | 56.00 | 0.02 | 0.02 | 0.03 | -0.12 | -80.00% | 1,459 | 3,683 | 67.19% |
| TQQQ240517P00056500 | 2024-05-15 3:06PM EDT | 56.50 | 0.02 | 0.02 | 0.03 | -0.15 | -83.33% | 732 | 3,000 | 63.28% |
| TQQQ240517P00057000 | 2024-05-15 2:51PM EDT | 57.00 | 0.03 | 0.03 | 0.04 | -0.22 | -88.00% | 2,831 | 5,580 | 62.50% |
| TQQQ240517P00057500 | 2024-05-15 2:50PM EDT | 57.50 | 0.04 | 0.03 | 0.04 | -0.27 | -87.10% | 1,069 | 3,026 | 58.59% |
| TQQQ240517P00058000 | 2024-05-15 3:05PM EDT | 58.00 | 0.04 | 0.04 | 0.05 | -0.37 | -88.10% | 4,205 | 5,165 | 56.64% |
| TQQQ240517P00058500 | 2024-05-15 2:43PM EDT | 58.50 | 0.05 | 0.05 | 0.06 | -0.46 | -90.20% | 2,286 | 3,049 | 54.30% |
| TQQQ240517P00059000 | 2024-05-15 2:52PM EDT | 59.00 | 0.07 | 0.06 | 0.07 | -0.58 | -89.23% | 4,906 | 4,698 | 51.56% |
| TQQQ240517P00059500 | 2024-05-15 3:08PM EDT | 59.50 | 0.08 | 0.08 | 0.09 | -0.72 | -90.00% | 2,177 | 2,244 | 50.39% |
| TQQQ240517P00060000 | 2024-05-15 3:05PM EDT | 60.00 | 0.11 | 0.10 | 0.11 | -0.89 | -89.00% | 7,555 | 3,242 | 47.66% |
| TQQQ240517P00060500 | 2024-05-15 3:08PM EDT | 60.50 | 0.14 | 0.14 | 0.16 | -1.06 | -87.60% | 2,332 | 1,009 | 47.27% |
| TQQQ240517P00061000 | 2024-05-15 3:04PM EDT | 61.00 | 0.19 | 0.19 | 0.20 | -1.19 | -86.23% | 3,969 | 1,891 | 44.82% |
| TQQQ240517P00061500 | 2024-05-15 3:05PM EDT | 61.50 | 0.27 | 0.25 | 0.28 | -1.44 | -84.21% | 2,743 | 478 | 44.14% |
| TQQQ240517P00062000 | 2024-05-15 3:08PM EDT | 62.00 | 0.36 | 0.35 | 0.36 | -1.56 | -81.68% | 7,669 | 938 | 41.99% |
| TQQQ240517P00063000 | 2024-05-15 3:08PM EDT | 63.00 | 0.66 | 0.65 | 0.69 | -1.95 | -74.43% | 3,463 | 656 | 41.99% |
| TQQQ240517P00064000 | 2024-05-15 3:07PM EDT | 64.00 | 1.16 | 0.97 | 1.18 | -2.19 | -65.37% | 1,425 | 534 | 41.90% |
| TQQQ240517P00065000 | 2024-05-15 2:49PM EDT | 65.00 | 1.90 | 1.73 | 1.88 | -2.40 | -55.81% | 693 | 193 | 44.43% |
| TQQQ240517P00066000 | 2024-05-15 2:39PM EDT | 66.00 | 2.66 | 2.60 | 2.73 | -2.94 | -52.50% | 160 | 150 | 49.22% |
| TQQQ240517P00067000 | 2024-05-15 2:36PM EDT | 67.00 | 3.70 | 3.55 | 3.65 | -4.50 | -54.88% | 6 | 2 | 51.37% |
| TQQQ240517P00068000 | 2024-05-15 2:48PM EDT | 68.00 | 4.65 | 4.55 | 4.65 | -4.55 | -49.46% | 4 | 2 | 60.94% |
| TQQQ240517P00069000 | 2024-05-10 3:59PM EDT | 69.00 | 9.70 | 3.85 | 7.40 | 0.00 | - | 1 | 0 | 72.46% |
| TQQQ240517P00070000 | 2024-04-18 2:09PM EDT | 70.00 | 17.35 | 4.80 | 8.45 | 0.00 | - | 5 | 0 | 81.45% |
| TQQQ240517P00071000 | 2024-04-12 12:47PM EDT | 71.00 | 12.75 | 9.55 | 14.25 | 0.00 | - | 3 | 0 | 315.14% |
| TQQQ240517P00072000 | 2024-04-15 2:02PM EDT | 72.00 | 16.00 | 6.55 | 10.65 | 0.00 | - | 2 | 0 | 95.51% |
| TQQQ240517P00073000 | 2024-05-02 10:45AM EDT | 73.00 | 21.11 | 7.65 | 11.50 | 0.00 | - | 1 | 0 | 100.39% |
| TQQQ240517P00075000 | 2024-04-16 10:49AM EDT | 75.00 | 19.25 | 9.55 | 13.75 | 0.00 | - | 4 | 0 | 124.61% |
© 2024 Yahoo. All rights reserved.