UK markets open in 5 hours 28 minutes
NIKKEI 225
38,177.14 -96.91 (-0.25%) HANG SENG
17,763.03 0.00 (0.00%) CRUDE OIL
79.23 +0.23 (+0.29%) GOLD FUTURES
2,333.90 +22.90 (+0.99%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,951.68 -2,103.64 (-4.38%)
ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240503C00040000 | 2024-05-01 2:26PM EDT | 2024-05-03 | 12.50 | 10.50 | 14.00 | -1.69 | -11.91% | 50 | 453 | 303.13% |
| TQQQ240510C00040000 | 2024-04-30 12:42PM EDT | 2024-05-10 | 14.26 | 9.70 | 14.00 | 0.00 | - | 63 | 83 | 110.74% |
| TQQQ240517C00040000 | 2024-05-01 2:37PM EDT | 2024-05-17 | 14.20 | 9.80 | 14.40 | -1.44 | -9.21% | 402 | 293 | 99.22% |
| TQQQ240524C00040000 | 2024-04-26 12:58PM EDT | 2024-05-24 | 16.65 | 10.85 | 14.30 | 0.00 | - | 41 | 82 | 102.05% |
| TQQQ240531C00040000 | 2024-04-29 2:55PM EDT | 2024-05-31 | 16.00 | 11.50 | 14.50 | 0.00 | - | 20 | 26 | 102.05% |
| TQQQ240607C00040000 | 2024-04-26 10:04AM EDT | 2024-06-07 | 15.31 | 11.15 | 15.00 | 0.00 | - | 1 | 1 | 93.80% |
| TQQQ240621C00040000 | 2024-04-30 3:50PM EDT | 2024-06-21 | 14.70 | 11.55 | 15.00 | 0.00 | - | 1 | 4,168 | 84.11% |
| TQQQ240920C00040000 | 2024-04-30 12:41PM EDT | 2024-09-20 | 16.70 | 12.60 | 15.65 | 0.00 | - | 28 | 311 | 60.43% |
| TQQQ241220C00040000 | 2024-04-29 9:30AM EDT | 2024-12-20 | 19.96 | 14.85 | 17.00 | 0.00 | - | 10 | 20 | 62.31% |
| TQQQ250117C00040000 | 2024-05-01 3:42PM EDT | 2025-01-17 | 17.55 | 15.20 | 17.15 | -1.05 | -5.65% | 37 | 8,212 | 60.77% |
| TQQQ260116C00040000 | 2024-04-30 3:23PM EDT | 2026-01-16 | 23.00 | 20.30 | 23.50 | 0.00 | - | 3 | 1,145 | 66.86% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240503P00040000 | 2024-05-01 2:30PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 1,444 | 128.13% |
| TQQQ240510P00040000 | 2024-05-01 3:47PM EDT | 2024-05-10 | 0.04 | 0.02 | 0.07 | -0.01 | -20.00% | 254 | 907 | 80.08% |
| TQQQ240517P00040000 | 2024-05-01 3:54PM EDT | 2024-05-17 | 0.12 | 0.13 | 0.15 | -0.02 | -14.29% | 1,254 | 3,183 | 73.24% |
| TQQQ240524P00040000 | 2024-05-01 3:55PM EDT | 2024-05-24 | 0.26 | 0.25 | 0.29 | +0.03 | +13.04% | 166 | 774 | 70.51% |
| TQQQ240531P00040000 | 2024-05-01 3:52PM EDT | 2024-05-31 | 0.32 | 0.20 | 0.41 | -0.02 | -5.88% | 112 | 604 | 63.57% |
| TQQQ240607P00040000 | 2024-05-01 3:56PM EDT | 2024-06-07 | 0.47 | 0.39 | 0.57 | +0.08 | +20.51% | 225 | 47 | 64.50% |
| TQQQ240621P00040000 | 2024-05-01 3:57PM EDT | 2024-06-21 | 0.77 | 0.78 | 0.81 | +0.02 | +2.67% | 668 | 2,935 | 63.97% |
| TQQQ240920P00040000 | 2024-05-01 3:28PM EDT | 2024-09-20 | 2.16 | 2.22 | 2.79 | -0.16 | -6.90% | 119 | 1,240 | 60.22% |
| TQQQ241220P00040000 | 2024-05-01 3:54PM EDT | 2024-12-20 | 4.15 | 4.05 | 4.40 | +0.20 | +5.06% | 19 | 176 | 61.50% |
| TQQQ250117P00040000 | 2024-05-01 3:45PM EDT | 2025-01-17 | 4.35 | 3.75 | 4.65 | -0.10 | -2.25% | 31 | 2,843 | 57.92% |
| TQQQ260116P00040000 | 2024-05-01 12:00PM EDT | 2026-01-16 | 8.43 | 7.60 | 8.90 | +0.93 | +12.40% | 1 | 1,156 | 57.03% |
© 2024 Yahoo. All rights reserved.