Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,130.00 -841.07 (-1.31%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240503C00035000 | 2024-04-22 3:40PM EDT | 35.00 | 15.80 | 18.20 | 22.90 | 0.00 | - | 21 | 5 | 203.13% |
| TQQQ240503C00040000 | 2024-04-26 3:04PM EDT | 40.00 | 15.54 | 14.35 | 17.95 | +2.94 | +23.33% | 12 | 477 | 207.13% |
| TQQQ240503C00045000 | 2024-04-26 3:44PM EDT | 45.00 | 10.60 | 9.20 | 12.60 | +3.96 | +59.64% | 173 | 600 | 133.79% |
| TQQQ240503C00048000 | 2024-04-26 3:49PM EDT | 48.00 | 7.75 | 7.45 | 7.60 | +2.35 | +43.52% | 323 | 1,284 | 77.64% |
| TQQQ240503C00049000 | 2024-04-26 3:06PM EDT | 49.00 | 6.80 | 6.30 | 6.65 | +2.20 | +47.83% | 125 | 1,432 | 64.84% |
| TQQQ240503C00050000 | 2024-04-26 3:55PM EDT | 50.00 | 5.70 | 5.50 | 5.75 | +1.80 | +46.15% | 714 | 4,292 | 66.89% |
| TQQQ240503C00051000 | 2024-04-26 3:55PM EDT | 51.00 | 4.90 | 4.75 | 4.85 | +1.70 | +53.12% | 863 | 2,608 | 66.80% |
| TQQQ240503C00052000 | 2024-04-26 3:58PM EDT | 52.00 | 4.00 | 3.95 | 4.00 | +1.44 | +56.25% | 2,508 | 2,596 | 64.21% |
| TQQQ240503C00053000 | 2024-04-26 3:59PM EDT | 53.00 | 3.25 | 3.20 | 3.25 | +1.24 | +61.69% | 2,271 | 4,045 | 62.50% |
| TQQQ240503C00053500 | 2024-04-26 3:58PM EDT | 53.50 | 2.93 | 2.84 | 2.89 | +1.14 | +63.69% | 1,212 | 3,282 | 61.23% |
| TQQQ240503C00054000 | 2024-04-26 3:59PM EDT | 54.00 | 2.62 | 2.52 | 2.56 | +1.09 | +71.24% | 2,671 | 3,648 | 60.64% |
| TQQQ240503C00054500 | 2024-04-26 3:56PM EDT | 54.50 | 2.29 | 2.21 | 2.25 | +0.95 | +70.90% | 1,465 | 2,272 | 59.81% |
| TQQQ240503C00055000 | 2024-04-26 3:58PM EDT | 55.00 | 1.99 | 1.92 | 1.96 | +0.85 | +74.56% | 6,596 | 6,063 | 58.98% |
| TQQQ240503C00055500 | 2024-04-26 3:59PM EDT | 55.50 | 1.74 | 1.66 | 1.69 | +0.75 | +75.76% | 2,338 | 698 | 58.30% |
| TQQQ240503C00056000 | 2024-04-26 3:59PM EDT | 56.00 | 1.44 | 1.41 | 1.44 | +0.61 | +73.49% | 5,315 | 4,276 | 57.32% |
| TQQQ240503C00056500 | 2024-04-26 3:59PM EDT | 56.50 | 1.25 | 1.19 | 1.23 | +0.55 | +78.57% | 1,584 | 1,409 | 56.79% |
| TQQQ240503C00057000 | 2024-04-26 3:59PM EDT | 57.00 | 1.03 | 1.00 | 1.02 | +0.45 | +77.59% | 5,670 | 2,091 | 56.01% |
| TQQQ240503C00057500 | 2024-04-26 3:59PM EDT | 57.50 | 0.85 | 0.81 | 0.84 | +0.39 | +84.78% | 2,737 | 1,263 | 54.93% |
| TQQQ240503C00058000 | 2024-04-26 3:59PM EDT | 58.00 | 0.69 | 0.66 | 0.68 | +0.30 | +76.92% | 4,366 | 3,211 | 54.15% |
| TQQQ240503C00058500 | 2024-04-26 3:58PM EDT | 58.50 | 0.58 | 0.53 | 0.56 | +0.27 | +87.10% | 1,395 | 574 | 53.71% |
| TQQQ240503C00059000 | 2024-04-26 3:59PM EDT | 59.00 | 0.45 | 0.42 | 0.45 | +0.20 | +80.00% | 3,781 | 1,766 | 53.22% |
| TQQQ240503C00059500 | 2024-04-26 3:59PM EDT | 59.50 | 0.36 | 0.33 | 0.36 | +0.14 | +63.64% | 642 | 668 | 52.83% |
| TQQQ240503C00060000 | 2024-04-26 3:59PM EDT | 60.00 | 0.28 | 0.27 | 0.28 | +0.11 | +64.71% | 5,178 | 10,406 | 52.64% |
| TQQQ240503C00060500 | 2024-04-26 3:59PM EDT | 60.50 | 0.23 | 0.20 | 0.22 | +0.09 | +64.29% | 611 | 2,510 | 52.05% |
| TQQQ240503C00061000 | 2024-04-26 3:55PM EDT | 61.00 | 0.18 | 0.16 | 0.18 | +0.06 | +50.00% | 2,218 | 1,037 | 52.34% |
| TQQQ240503C00061500 | 2024-04-26 3:57PM EDT | 61.50 | 0.13 | 0.12 | 0.14 | +0.04 | +44.44% | 182 | 986 | 52.15% |
| TQQQ240503C00062000 | 2024-04-26 3:56PM EDT | 62.00 | 0.10 | 0.09 | 0.11 | +0.02 | +25.00% | 3,050 | 1,897 | 51.95% |
| TQQQ240503C00062500 | 2024-04-26 3:55PM EDT | 62.50 | 0.08 | 0.07 | 0.09 | 0.00 | - | 217 | 415 | 52.34% |
| TQQQ240503C00063000 | 2024-04-26 3:51PM EDT | 63.00 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 645 | 1,146 | 52.34% |
| TQQQ240503C00063500 | 2024-04-26 3:42PM EDT | 63.50 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 60 | 240 | 53.13% |
| TQQQ240503C00064000 | 2024-04-26 3:34PM EDT | 64.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 124 | 414 | 53.52% |
| TQQQ240503C00064500 | 2024-04-26 3:16PM EDT | 64.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 22 | 267 | 54.69% |
| TQQQ240503C00065000 | 2024-04-26 3:56PM EDT | 65.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 335 | 1,311 | 54.30% |
| TQQQ240503C00065500 | 2024-04-25 2:03PM EDT | 65.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 435 | 54.69% |
| TQQQ240503C00066000 | 2024-04-26 3:45PM EDT | 66.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 74 | 545 | 57.03% |
| TQQQ240503C00066500 | 2024-04-26 12:47PM EDT | 66.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 9 | 123 | 58.59% |
| TQQQ240503C00067000 | 2024-04-26 3:46PM EDT | 67.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 81 | 286 | 60.94% |
| TQQQ240503C00068000 | 2024-04-25 3:03PM EDT | 68.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 4 | 412 | 62.50% |
| TQQQ240503C00069000 | 2024-04-26 2:04PM EDT | 69.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 35 | 865 | 66.41% |
| TQQQ240503C00070000 | 2024-04-26 3:16PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 23 | 628 | 67.19% |
| TQQQ240503C00071000 | 2024-04-25 1:29PM EDT | 71.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 157 | 244 | 70.31% |
| TQQQ240503C00072000 | 2024-04-26 3:51PM EDT | 72.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 659 | 73.44% |
| TQQQ240503C00073000 | 2024-04-26 11:05AM EDT | 73.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 818 | 76.56% |
| TQQQ240503C00074000 | 2024-04-24 11:08AM EDT | 74.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 217 | 81.25% |
| TQQQ240503C00075000 | 2024-04-26 11:06AM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 763 | 84.38% |
| TQQQ240503C00080000 | 2024-04-26 11:49AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 133 | 93.75% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240503P00035000 | 2024-04-26 11:33AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 6 | 651 | 125.00% |
| TQQQ240503P00040000 | 2024-04-26 3:58PM EDT | 40.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 435 | 936 | 101.56% |
| TQQQ240503P00045000 | 2024-04-26 3:53PM EDT | 45.00 | 0.05 | 0.05 | 0.06 | -0.17 | -77.27% | 771 | 3,450 | 77.34% |
| TQQQ240503P00048000 | 2024-04-26 3:59PM EDT | 48.00 | 0.13 | 0.13 | 0.14 | -0.44 | -77.19% | 9,092 | 2,022 | 67.19% |
| TQQQ240503P00049000 | 2024-04-26 3:57PM EDT | 49.00 | 0.21 | 0.20 | 0.22 | -0.57 | -73.08% | 4,334 | 1,984 | 66.21% |
| TQQQ240503P00050000 | 2024-04-26 3:59PM EDT | 50.00 | 0.30 | 0.30 | 0.31 | -0.70 | -70.00% | 3,806 | 3,214 | 64.36% |
| TQQQ240503P00051000 | 2024-04-26 3:59PM EDT | 51.00 | 0.44 | 0.42 | 0.45 | -0.88 | -66.67% | 3,317 | 2,523 | 62.50% |
| TQQQ240503P00052000 | 2024-04-26 3:59PM EDT | 52.00 | 0.61 | 0.61 | 0.64 | -1.11 | -64.53% | 5,067 | 2,365 | 61.18% |
| TQQQ240503P00053000 | 2024-04-26 3:59PM EDT | 53.00 | 0.85 | 0.86 | 0.89 | -1.32 | -60.83% | 2,852 | 2,639 | 59.81% |
| TQQQ240503P00053500 | 2024-04-26 3:59PM EDT | 53.50 | 1.02 | 1.02 | 1.04 | -1.53 | -60.00% | 1,426 | 804 | 59.28% |
| TQQQ240503P00054000 | 2024-04-26 3:59PM EDT | 54.00 | 1.16 | 1.18 | 1.21 | -1.61 | -58.12% | 2,851 | 1,552 | 58.40% |
| TQQQ240503P00054500 | 2024-04-26 3:55PM EDT | 54.50 | 1.33 | 1.36 | 1.40 | -1.74 | -56.68% | 1,893 | 506 | 57.47% |
| TQQQ240503P00055000 | 2024-04-26 3:59PM EDT | 55.00 | 1.55 | 1.57 | 1.60 | -1.71 | -52.45% | 6,339 | 1,299 | 56.54% |
| TQQQ240503P00055500 | 2024-04-26 3:59PM EDT | 55.50 | 1.80 | 1.80 | 1.84 | -1.92 | -51.61% | 3,023 | 911 | 55.81% |
| TQQQ240503P00056000 | 2024-04-26 3:59PM EDT | 56.00 | 2.04 | 2.06 | 2.10 | -1.96 | -49.00% | 2,805 | 1,351 | 55.18% |
| TQQQ240503P00056500 | 2024-04-26 3:42PM EDT | 56.50 | 2.21 | 2.33 | 2.37 | -2.21 | -50.00% | 214 | 738 | 54.10% |
| TQQQ240503P00057000 | 2024-04-26 3:52PM EDT | 57.00 | 2.53 | 2.62 | 2.68 | -2.09 | -45.24% | 721 | 973 | 53.22% |
| TQQQ240503P00057500 | 2024-04-26 3:57PM EDT | 57.50 | 2.92 | 2.95 | 3.00 | -2.76 | -48.59% | 280 | 200 | 52.34% |
| TQQQ240503P00058000 | 2024-04-26 3:52PM EDT | 58.00 | 3.20 | 3.30 | 3.35 | -2.45 | -43.36% | 1,385 | 1,725 | 51.56% |
| TQQQ240503P00058500 | 2024-04-26 3:52PM EDT | 58.50 | 3.55 | 3.65 | 3.75 | -2.37 | -40.03% | 520 | 182 | 50.98% |
| TQQQ240503P00059000 | 2024-04-26 3:44PM EDT | 59.00 | 3.91 | 4.05 | 4.15 | -3.04 | -43.74% | 119 | 802 | 50.59% |
| TQQQ240503P00059500 | 2024-04-26 3:58PM EDT | 59.50 | 4.42 | 4.45 | 4.55 | -2.76 | -38.44% | 16 | 292 | 51.95% |
| TQQQ240503P00060000 | 2024-04-26 3:46PM EDT | 60.00 | 4.75 | 4.80 | 5.60 | -3.94 | -45.34% | 109 | 1,135 | 63.57% |
| TQQQ240503P00060500 | 2024-04-26 12:34PM EDT | 60.50 | 5.30 | 5.25 | 5.90 | -2.05 | -27.89% | 2 | 271 | 60.94% |
| TQQQ240503P00061000 | 2024-04-26 3:51PM EDT | 61.00 | 5.61 | 5.70 | 6.45 | -3.28 | -36.90% | 67 | 183 | 64.55% |
| TQQQ240503P00061500 | 2024-04-26 10:46AM EDT | 61.50 | 6.22 | 6.10 | 7.15 | -2.88 | -31.65% | 4 | 112 | 71.00% |
| TQQQ240503P00062000 | 2024-04-26 12:48PM EDT | 62.00 | 6.58 | 6.55 | 7.60 | -2.82 | -30.00% | 1 | 677 | 71.58% |
| TQQQ240503P00062500 | 2024-04-23 3:33PM EDT | 62.50 | 9.13 | 6.50 | 8.20 | 0.00 | - | 7 | 99 | 58.01% |
| TQQQ240503P00063000 | 2024-04-26 3:29PM EDT | 63.00 | 7.31 | 5.55 | 9.00 | -1.76 | -19.40% | 189 | 469 | 123.14% |
| TQQQ240503P00063500 | 2024-04-26 9:46AM EDT | 63.50 | 9.15 | 6.05 | 9.00 | -3.05 | -25.00% | 2 | 10 | 104.88% |
| TQQQ240503P00064000 | 2024-04-25 1:00PM EDT | 64.00 | 11.75 | 6.50 | 9.55 | 0.00 | - | 22 | 26 | 110.94% |
| TQQQ240503P00064500 | 2024-04-16 12:29PM EDT | 64.50 | 8.73 | 7.00 | 11.00 | 0.00 | - | 1 | 0 | 155.47% |
| TQQQ240503P00065000 | 2024-04-24 11:43AM EDT | 65.00 | 11.28 | 7.50 | 11.50 | 0.00 | - | 2 | 2 | 159.47% |
| TQQQ240503P00065500 | 2024-04-10 2:13PM EDT | 65.50 | 7.40 | 8.00 | 12.00 | 0.00 | - | 3 | 0 | 163.38% |
| TQQQ240503P00066000 | 2024-04-25 12:00PM EDT | 66.00 | 14.29 | 8.40 | 12.55 | 0.00 | - | 2 | 4 | 169.24% |
| TQQQ240503P00067000 | 2024-04-11 9:37AM EDT | 67.00 | 8.00 | 9.20 | 13.90 | 0.00 | - | 1 | 1 | 190.77% |
| TQQQ240503P00068000 | 2024-04-22 11:08AM EDT | 68.00 | 18.61 | 10.15 | 15.00 | 0.00 | - | 2 | 0 | 202.25% |
| TQQQ240503P00069000 | 2024-04-11 1:51PM EDT | 69.00 | 8.30 | 11.30 | 15.95 | 0.00 | - | - | 0 | 207.52% |
| TQQQ240503P00070000 | 2024-04-19 2:55PM EDT | 70.00 | 20.60 | 12.15 | 16.90 | 0.00 | - | 1 | 0 | 212.60% |
| TQQQ240503P00075000 | 2024-03-25 1:48PM EDT | 75.00 | 12.00 | 19.00 | 23.50 | 0.00 | - | 21 | 0 | 215.82% |
© 2024 Yahoo. All rights reserved.