Singapore markets open in 2 hours 16 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
63,016.93 -455.99 (-0.72%) CMC Crypto 200
1,304.74 -60.39 (-4.43%)
ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240510C00035000 | 2024-05-03 12:27PM EDT | 35.00 | 21.70 | 21.30 | 26.00 | 0.00 | - | 3 | 2 | 242.19% |
| TQQQ240510C00040000 | 2024-05-06 3:55PM EDT | 40.00 | 18.75 | 16.25 | 21.00 | +0.09 | +0.48% | 6 | 85 | 176.56% |
| TQQQ240510C00042000 | 2024-05-02 11:36AM EDT | 42.00 | 10.45 | 14.30 | 19.00 | 0.00 | - | - | 1 | 165.63% |
| TQQQ240510C00043000 | 2024-05-07 9:49AM EDT | 43.00 | 15.50 | 13.20 | 18.00 | +0.35 | +2.31% | 1 | 258 | 136.72% |
| TQQQ240510C00044000 | 2024-05-03 9:32AM EDT | 44.00 | 12.25 | 12.10 | 17.00 | 0.00 | - | 3 | 3 | 359.57% |
| TQQQ240510C00045000 | 2024-05-07 12:29PM EDT | 45.00 | 14.10 | 11.10 | 16.00 | +1.05 | +8.05% | 2 | 414 | 341.50% |
| TQQQ240510C00046000 | 2024-05-03 12:27PM EDT | 46.00 | 10.63 | 10.30 | 15.00 | 0.00 | - | 2 | 60 | 125.78% |
| TQQQ240510C00046500 | 2024-05-03 2:20PM EDT | 46.50 | 10.40 | 9.75 | 14.50 | 0.00 | - | 7 | 89 | 114.45% |
| TQQQ240510C00047000 | 2024-05-07 10:45AM EDT | 47.00 | 11.80 | 9.10 | 13.00 | +1.05 | +9.77% | 1 | 83 | 244.14% |
| TQQQ240510C00048000 | 2024-05-06 3:53PM EDT | 48.00 | 10.30 | 8.65 | 11.50 | 0.00 | - | 1 | 273 | 194.73% |
| TQQQ240510C00048500 | 2024-05-06 3:01PM EDT | 48.50 | 10.42 | 8.15 | 12.15 | +0.84 | +8.77% | 2 | 139 | 102.34% |
| TQQQ240510C00049000 | 2024-05-07 3:37PM EDT | 49.00 | 9.65 | 7.65 | 11.65 | +0.10 | +1.05% | 21 | 322 | 97.66% |
| TQQQ240510C00050000 | 2024-05-07 3:54PM EDT | 50.00 | 8.80 | 8.25 | 10.65 | +0.60 | +7.32% | 59 | 1,196 | 163.57% |
| TQQQ240510C00051000 | 2024-05-07 12:47PM EDT | 51.00 | 8.06 | 6.00 | 8.60 | +0.56 | +7.47% | 7 | 1,759 | 159.38% |
| TQQQ240510C00052000 | 2024-05-07 3:51PM EDT | 52.00 | 6.60 | 5.60 | 7.10 | -0.05 | -0.75% | 452 | 2,650 | 113.09% |
| TQQQ240510C00053000 | 2024-05-07 3:59PM EDT | 53.00 | 5.60 | 4.70 | 6.70 | 0.00 | - | 447 | 3,013 | 67.38% |
| TQQQ240510C00053500 | 2024-05-07 1:30PM EDT | 53.50 | 5.73 | 3.90 | 6.55 | +0.63 | +12.35% | 227 | 1,607 | 65.23% |
| TQQQ240510C00054000 | 2024-05-07 2:43PM EDT | 54.00 | 4.62 | 4.60 | 4.70 | +0.07 | +1.54% | 330 | 2,960 | 51.76% |
| TQQQ240510C00054500 | 2024-05-07 3:50PM EDT | 54.50 | 4.30 | 4.15 | 4.25 | +0.35 | +8.86% | 59 | 1,198 | 52.54% |
| TQQQ240510C00055000 | 2024-05-07 3:40PM EDT | 55.00 | 3.80 | 3.65 | 3.80 | -0.02 | -0.52% | 403 | 2,922 | 55.86% |
| TQQQ240510C00055500 | 2024-05-07 2:29PM EDT | 55.50 | 3.21 | 3.20 | 3.30 | -0.04 | -1.23% | 196 | 1,415 | 50.20% |
| TQQQ240510C00056000 | 2024-05-07 3:59PM EDT | 56.00 | 2.83 | 2.77 | 2.85 | -0.12 | -4.07% | 1,431 | 4,217 | 47.66% |
| TQQQ240510C00056500 | 2024-05-07 3:49PM EDT | 56.50 | 2.43 | 2.36 | 2.41 | -0.08 | -3.19% | 358 | 1,914 | 45.02% |
| TQQQ240510C00057000 | 2024-05-07 3:58PM EDT | 57.00 | 2.04 | 1.96 | 2.02 | -0.11 | -5.12% | 1,490 | 5,397 | 44.04% |
| TQQQ240510C00057500 | 2024-05-07 3:59PM EDT | 57.50 | 1.63 | 1.59 | 1.65 | -0.19 | -10.44% | 1,109 | 2,637 | 42.68% |
| TQQQ240510C00058000 | 2024-05-07 3:59PM EDT | 58.00 | 1.30 | 1.26 | 1.31 | -0.18 | -12.16% | 4,124 | 8,729 | 41.31% |
| TQQQ240510C00058500 | 2024-05-07 3:59PM EDT | 58.50 | 1.01 | 0.96 | 1.01 | -0.19 | -15.83% | 5,336 | 4,047 | 40.09% |
| TQQQ240510C00059000 | 2024-05-07 3:59PM EDT | 59.00 | 0.72 | 0.71 | 0.74 | -0.22 | -23.40% | 10,216 | 5,872 | 38.48% |
| TQQQ240510C00059500 | 2024-05-07 3:59PM EDT | 59.50 | 0.51 | 0.50 | 0.54 | -0.21 | -29.17% | 4,708 | 3,370 | 37.99% |
| TQQQ240510C00060000 | 2024-05-07 3:59PM EDT | 60.00 | 0.35 | 0.34 | 0.37 | -0.20 | -36.36% | 5,295 | 14,714 | 37.01% |
| TQQQ240510C00060500 | 2024-05-07 3:58PM EDT | 60.50 | 0.23 | 0.22 | 0.24 | -0.16 | -41.03% | 2,914 | 4,494 | 35.94% |
| TQQQ240510C00061000 | 2024-05-07 3:59PM EDT | 61.00 | 0.16 | 0.13 | 0.16 | -0.11 | -40.74% | 2,834 | 56,978 | 36.04% |
| TQQQ240510C00061500 | 2024-05-07 3:56PM EDT | 61.50 | 0.10 | 0.08 | 0.10 | -0.09 | -47.37% | 687 | 2,019 | 35.74% |
| TQQQ240510C00062000 | 2024-05-07 3:59PM EDT | 62.00 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 688 | 3,097 | 35.55% |
| TQQQ240510C00062500 | 2024-05-07 3:00PM EDT | 62.50 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 1,138 | 2,318 | 37.89% |
| TQQQ240510C00063000 | 2024-05-07 3:49PM EDT | 63.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 565 | 1,928 | 37.50% |
| TQQQ240510C00063500 | 2024-05-07 3:10PM EDT | 63.50 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 155 | 436 | 38.28% |
| TQQQ240510C00064000 | 2024-05-07 3:07PM EDT | 64.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 114 | 697 | 41.41% |
| TQQQ240510C00064500 | 2024-05-07 3:06PM EDT | 64.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 28 | 277 | 44.53% |
| TQQQ240510C00065000 | 2024-05-07 3:56PM EDT | 65.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 307 | 1,381 | 47.66% |
| TQQQ240510C00065500 | 2024-05-07 1:43PM EDT | 65.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 291 | 232 | 46.09% |
| TQQQ240510C00066000 | 2024-05-07 1:25PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 179 | 592 | 48.44% |
| TQQQ240510C00066500 | 2024-05-07 12:37PM EDT | 66.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 442 | 51.56% |
| TQQQ240510C00067000 | 2024-05-03 3:11PM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 87 | 25.00% |
| TQQQ240510C00068000 | 2024-05-07 1:49PM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 121 | 595 | 54.69% |
| TQQQ240510C00069000 | 2024-05-06 1:16PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 190 | 59.38% |
| TQQQ240510C00070000 | 2024-05-07 11:22AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 400 | 62.50% |
| TQQQ240510C00071000 | 2024-05-06 2:26PM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 428 | 68.75% |
| TQQQ240510C00072000 | 2024-05-06 3:49PM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 681 | 71.88% |
| TQQQ240510C00073000 | 2024-05-02 10:17AM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 141 | 78.13% |
| TQQQ240510C00074000 | 2024-04-24 2:51PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 169 | 81.25% |
| TQQQ240510C00075000 | 2024-05-06 11:38AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 286 | 84.38% |
| TQQQ240510C00080000 | 2024-05-07 9:30AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 82 | 106.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240510P00035000 | 2024-05-06 1:25PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 371 | 168.75% |
| TQQQ240510P00038000 | 2024-05-02 2:37PM EDT | 38.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 127 | 143.75% |
| TQQQ240510P00039000 | 2024-05-03 12:40PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 190 | 137.50% |
| TQQQ240510P00040000 | 2024-05-07 12:45PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 1,045 | 131.25% |
| TQQQ240510P00041000 | 2024-05-06 1:48PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 823 | 121.88% |
| TQQQ240510P00042000 | 2024-05-03 2:40PM EDT | 42.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 335 | 112.50% |
| TQQQ240510P00043000 | 2024-05-06 12:20PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 233 | 554 | 106.25% |
| TQQQ240510P00044000 | 2024-05-07 1:40PM EDT | 44.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 695 | 106.25% |
| TQQQ240510P00045000 | 2024-05-07 3:37PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 174 | 2,439 | 99.22% |
| TQQQ240510P00046000 | 2024-05-07 2:50PM EDT | 46.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 20 | 695 | 92.19% |
| TQQQ240510P00046500 | 2024-05-07 3:37PM EDT | 46.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 29 | 565 | 87.50% |
| TQQQ240510P00047000 | 2024-05-07 2:19PM EDT | 47.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 239 | 921 | 84.38% |
| TQQQ240510P00048000 | 2024-05-07 3:00PM EDT | 48.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 16 | 1,821 | 81.25% |
| TQQQ240510P00048500 | 2024-05-07 3:53PM EDT | 48.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 15 | 935 | 73.44% |
| TQQQ240510P00049000 | 2024-05-07 3:01PM EDT | 49.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 204 | 1,963 | 73.44% |
| TQQQ240510P00050000 | 2024-05-07 3:58PM EDT | 50.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 608 | 5,405 | 66.41% |
| TQQQ240510P00051000 | 2024-05-07 2:39PM EDT | 51.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 236 | 4,218 | 63.28% |
| TQQQ240510P00052000 | 2024-05-07 3:49PM EDT | 52.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 1,431 | 9,286 | 58.98% |
| TQQQ240510P00053000 | 2024-05-07 3:50PM EDT | 53.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 421 | 4,267 | 53.13% |
| TQQQ240510P00053500 | 2024-05-07 3:58PM EDT | 53.50 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 338 | 1,997 | 50.78% |
| TQQQ240510P00054000 | 2024-05-07 3:59PM EDT | 54.00 | 0.07 | 0.06 | 0.07 | -0.06 | -46.15% | 693 | 4,336 | 48.83% |
| TQQQ240510P00054500 | 2024-05-07 3:41PM EDT | 54.50 | 0.09 | 0.08 | 0.09 | -0.07 | -43.75% | 612 | 1,979 | 47.07% |
| TQQQ240510P00055000 | 2024-05-07 3:58PM EDT | 55.00 | 0.11 | 0.11 | 0.13 | -0.11 | -50.00% | 3,590 | 5,395 | 46.68% |
| TQQQ240510P00055500 | 2024-05-07 3:56PM EDT | 55.50 | 0.16 | 0.15 | 0.17 | -0.10 | -38.46% | 922 | 2,028 | 44.92% |
| TQQQ240510P00056000 | 2024-05-07 3:58PM EDT | 56.00 | 0.21 | 0.21 | 0.23 | -0.14 | -40.00% | 4,163 | 5,458 | 43.85% |
| TQQQ240510P00056500 | 2024-05-07 3:56PM EDT | 56.50 | 0.30 | 0.28 | 0.30 | -0.15 | -33.33% | 4,043 | 4,185 | 42.19% |
| TQQQ240510P00057000 | 2024-05-07 3:56PM EDT | 57.00 | 0.38 | 0.38 | 0.40 | -0.18 | -32.14% | 3,970 | 3,170 | 41.02% |
| TQQQ240510P00057500 | 2024-05-07 3:59PM EDT | 57.50 | 0.50 | 0.50 | 0.54 | -0.21 | -29.58% | 2,060 | 2,365 | 40.43% |
| TQQQ240510P00058000 | 2024-05-07 3:59PM EDT | 58.00 | 0.67 | 0.67 | 0.70 | -0.21 | -23.86% | 3,877 | 1,875 | 39.16% |
| TQQQ240510P00058500 | 2024-05-07 3:59PM EDT | 58.50 | 0.86 | 0.87 | 0.90 | -0.21 | -19.63% | 3,091 | 394 | 38.04% |
| TQQQ240510P00059000 | 2024-05-07 3:59PM EDT | 59.00 | 1.14 | 1.11 | 1.15 | -0.23 | -16.79% | 4,241 | 618 | 37.21% |
| TQQQ240510P00059500 | 2024-05-07 3:53PM EDT | 59.50 | 1.35 | 1.40 | 1.44 | -0.26 | -16.15% | 1,177 | 193 | 36.23% |
| TQQQ240510P00060000 | 2024-05-07 3:59PM EDT | 60.00 | 1.77 | 1.74 | 1.78 | -0.22 | -11.06% | 712 | 978 | 35.45% |
| TQQQ240510P00060500 | 2024-05-07 1:49PM EDT | 60.50 | 2.12 | 2.09 | 2.17 | -1.87 | -46.87% | 168 | 108 | 35.35% |
| TQQQ240510P00061000 | 2024-05-07 3:49PM EDT | 61.00 | 2.45 | 2.51 | 2.59 | -0.26 | -9.59% | 528 | 409 | 35.35% |
| TQQQ240510P00061500 | 2024-05-07 3:06PM EDT | 61.50 | 2.97 | 2.95 | 3.05 | -0.24 | -7.48% | 59 | 55 | 36.72% |
| TQQQ240510P00062000 | 2024-05-07 2:27PM EDT | 62.00 | 3.65 | 3.40 | 3.50 | +0.10 | +2.82% | 324 | 213 | 35.55% |
| TQQQ240510P00062500 | 2024-05-07 11:54AM EDT | 62.50 | 3.40 | 1.78 | 5.90 | -2.60 | -43.33% | 6 | 9 | 142.29% |
| TQQQ240510P00063000 | 2024-05-07 11:47AM EDT | 63.00 | 3.90 | 2.31 | 6.40 | -1.10 | -22.00% | 7 | 152 | 148.83% |
| TQQQ240510P00063500 | 2024-05-01 11:53AM EDT | 63.50 | 11.61 | 2.80 | 6.90 | 0.00 | - | 2 | 2 | 155.18% |
| TQQQ240510P00064000 | 2024-05-02 2:07PM EDT | 64.00 | 10.80 | 3.40 | 7.40 | 0.00 | - | 1 | 1 | 161.33% |
| TQQQ240510P00064500 | 2024-04-12 12:04PM EDT | 64.50 | 6.45 | 3.90 | 7.80 | 0.00 | - | 1 | 0 | 162.79% |
| TQQQ240510P00065000 | 2024-05-01 3:26PM EDT | 65.00 | 8.90 | 4.40 | 8.40 | 0.00 | - | 353 | 2 | 173.24% |
| TQQQ240510P00066000 | 2024-05-03 9:53AM EDT | 66.00 | 10.27 | 5.40 | 8.90 | 0.00 | - | 4 | 0 | 160.55% |
| TQQQ240510P00068000 | 2024-04-08 3:27PM EDT | 68.00 | 8.81 | 7.45 | 11.30 | 0.00 | - | 1 | 0 | 201.07% |
| TQQQ240510P00069000 | 2024-04-10 9:34AM EDT | 69.00 | 10.80 | 8.40 | 12.30 | 0.00 | - | 4 | 0 | 211.04% |
| TQQQ240510P00070000 | 2024-05-06 10:45AM EDT | 70.00 | 10.75 | 9.00 | 13.90 | -1.70 | -13.65% | 15 | 15 | 68.75% |
© 2024 Yahoo. All rights reserved.