Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,052.62 -44.38 (-0.07%) CMC Crypto 200
1,371.28 -2.57 (-0.19%)
ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240621C00014000 | 2024-03-06 10:56AM EDT | 14.00 | 46.80 | 43.20 | 46.45 | 0.00 | - | 55 | 15 | 0.00% |
| TQQQ240621C00015000 | 2024-04-26 11:04AM EDT | 15.00 | 40.70 | 45.50 | 50.25 | 0.00 | - | 4 | 26 | 422.07% |
| TQQQ240621C00016000 | 2024-01-29 4:58PM EDT | 16.00 | 41.00 | 40.95 | 44.80 | 0.00 | - | 6 | 64 | 0.00% |
| TQQQ240621C00017000 | 2024-04-22 10:35AM EDT | 17.00 | 31.00 | 43.50 | 48.25 | 0.00 | - | 2 | 2 | 386.04% |
| TQQQ240621C00018000 | 2024-03-06 1:36PM EDT | 18.00 | 43.90 | 39.75 | 44.50 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ240621C00019000 | 2024-05-17 3:51PM EDT | 19.00 | 44.06 | 41.50 | 46.25 | +7.49 | +20.48% | 1 | 6 | 354.98% |
| TQQQ240621C00020000 | 2024-05-15 1:07PM EDT | 20.00 | 43.00 | 40.50 | 45.25 | 0.00 | - | 20 | 320 | 340.82% |
| TQQQ240621C00021000 | 2024-03-18 11:18AM EDT | 21.00 | 39.28 | 31.10 | 35.20 | 0.00 | - | 1 | 18 | 0.00% |
| TQQQ240621C00022000 | 2024-05-06 9:30AM EDT | 22.00 | 35.53 | 38.50 | 43.25 | 0.00 | - | 15 | 44 | 315.14% |
| TQQQ240621C00023000 | 2024-04-19 12:36PM EDT | 23.00 | 27.07 | 37.50 | 42.00 | 0.00 | - | 28 | 140 | 292.19% |
| TQQQ240621C00024000 | 2024-05-09 10:02AM EDT | 24.00 | 34.12 | 36.50 | 41.25 | 0.00 | - | 1 | 99 | 291.99% |
| TQQQ240621C00025000 | 2024-05-17 1:30PM EDT | 25.00 | 37.90 | 35.65 | 40.20 | +1.30 | +3.55% | 2 | 376 | 279.20% |
| TQQQ240621C00026000 | 2024-05-07 2:03PM EDT | 26.00 | 32.82 | 34.65 | 39.20 | 0.00 | - | 1 | 135 | 269.04% |
| TQQQ240621C00027000 | 2024-04-05 9:57AM EDT | 27.00 | 32.05 | 27.50 | 32.25 | 0.00 | - | 28 | 276 | 0.00% |
| TQQQ240621C00028000 | 2024-05-13 10:40AM EDT | 28.00 | 35.00 | 32.50 | 37.40 | +3.35 | +10.58% | 2 | 264 | 95.31% |
| TQQQ240621C00029000 | 2024-05-15 10:46AM EDT | 29.00 | 33.32 | 31.50 | 36.30 | 0.00 | - | 4 | 281 | 244.53% |
| TQQQ240621C00030000 | 2024-05-16 1:11PM EDT | 30.00 | 33.13 | 30.50 | 35.25 | -0.87 | -2.56% | 7 | 2,223 | 233.98% |
| TQQQ240621C00031000 | 2024-05-15 11:07AM EDT | 31.00 | 31.75 | 29.50 | 34.35 | 0.00 | - | 4 | 443 | 228.91% |
| TQQQ240621C00032000 | 2024-03-21 2:16PM EDT | 32.00 | 31.34 | 16.00 | 20.50 | 0.00 | - | 1 | 539 | 0.00% |
| TQQQ240621C00033000 | 2024-05-17 9:45AM EDT | 33.00 | 30.75 | 27.55 | 32.45 | -0.25 | -0.81% | 5 | 751 | 94.92% |
| TQQQ240621C00034000 | 2024-04-30 1:46PM EDT | 34.00 | 20.85 | 26.90 | 31.25 | 0.00 | - | 1 | 362 | 102.73% |
| TQQQ240621C00035000 | 2024-05-17 2:34PM EDT | 35.00 | 27.46 | 25.70 | 30.50 | -1.62 | -5.57% | 3 | 2,026 | 101.37% |
| TQQQ240621C00036000 | 2024-05-17 2:03PM EDT | 36.00 | 26.96 | 24.75 | 29.30 | -1.04 | -3.71% | 1 | 929 | 87.70% |
| TQQQ240621C00037000 | 2024-05-17 2:54PM EDT | 37.00 | 25.65 | 23.55 | 28.40 | +2.37 | +10.18% | 6 | 2,112 | 74.22% |
| TQQQ240621C00038000 | 2024-05-17 10:49AM EDT | 38.00 | 25.60 | 22.80 | 27.30 | -0.70 | -2.66% | 3 | 1,582 | 83.40% |
| TQQQ240621C00039000 | 2024-05-17 2:53PM EDT | 39.00 | 23.55 | 21.60 | 26.50 | -0.91 | -3.72% | 50 | 788 | 79.49% |
| TQQQ240621C00040000 | 2024-05-17 2:33PM EDT | 40.00 | 22.40 | 20.50 | 25.10 | -1.30 | -5.49% | 34 | 4,214 | 156.49% |
| TQQQ240621C00041000 | 2024-05-17 9:30AM EDT | 41.00 | 22.33 | 19.50 | 23.00 | -0.77 | -3.33% | 3 | 614 | 118.80% |
| TQQQ240621C00042000 | 2024-05-17 2:54PM EDT | 42.00 | 20.60 | 18.60 | 23.50 | -1.18 | -5.42% | 5 | 1,345 | 68.75% |
| TQQQ240621C00043000 | 2024-05-17 11:27AM EDT | 43.00 | 20.44 | 17.70 | 22.50 | -0.21 | -1.02% | 7 | 1,517 | 69.53% |
| TQQQ240621C00044000 | 2024-05-16 12:12PM EDT | 44.00 | 20.20 | 17.05 | 21.50 | 0.00 | - | 2 | 1,244 | 76.66% |
| TQQQ240621C00045000 | 2024-05-17 3:37PM EDT | 45.00 | 18.15 | 16.00 | 19.95 | -0.35 | -1.89% | 11 | 3,969 | 123.05% |
| TQQQ240621C00046000 | 2024-05-16 3:56PM EDT | 46.00 | 17.82 | 15.00 | 17.50 | +0.52 | +3.01% | 67 | 968 | 78.03% |
| TQQQ240621C00047000 | 2024-05-17 11:05AM EDT | 47.00 | 16.36 | 14.00 | 18.70 | -1.14 | -6.51% | 7 | 1,167 | 68.16% |
| TQQQ240621C00048000 | 2024-05-17 12:59PM EDT | 48.00 | 15.27 | 13.00 | 17.00 | +0.27 | +1.80% | 159 | 1,136 | 107.62% |
| TQQQ240621C00049000 | 2024-05-17 3:17PM EDT | 49.00 | 14.47 | 12.00 | 16.00 | -0.18 | -1.23% | 3 | 2,138 | 102.25% |
| TQQQ240621C00050000 | 2024-05-17 3:01PM EDT | 50.00 | 13.38 | 11.15 | 14.25 | -0.63 | -4.50% | 345 | 2,598 | 81.01% |
| TQQQ240621C00051000 | 2024-05-17 3:37PM EDT | 51.00 | 12.45 | 10.00 | 13.15 | -1.03 | -7.64% | 3 | 1,845 | 74.02% |
| TQQQ240621C00052000 | 2024-05-17 2:22PM EDT | 52.00 | 10.93 | 10.05 | 13.55 | -1.43 | -11.57% | 29 | 2,938 | 61.43% |
| TQQQ240621C00053000 | 2024-05-17 3:39PM EDT | 53.00 | 10.69 | 10.00 | 11.00 | +0.69 | +6.90% | 74 | 2,232 | 61.62% |
| TQQQ240621C00054000 | 2024-05-17 3:51PM EDT | 54.00 | 9.77 | 8.95 | 10.45 | -0.48 | -4.68% | 48 | 3,008 | 50.59% |
| TQQQ240621C00055000 | 2024-05-17 3:50PM EDT | 55.00 | 8.80 | 8.70 | 9.15 | -0.77 | -8.05% | 311 | 4,948 | 51.17% |
| TQQQ240621C00056000 | 2024-05-17 3:49PM EDT | 56.00 | 8.00 | 8.05 | 8.55 | -0.57 | -6.65% | 148 | 9,933 | 53.74% |
| TQQQ240621C00057000 | 2024-05-17 3:59PM EDT | 57.00 | 7.25 | 7.25 | 8.35 | -0.30 | -3.97% | 249 | 1,472 | 57.28% |
| TQQQ240621C00058000 | 2024-05-17 3:58PM EDT | 58.00 | 6.50 | 5.75 | 6.80 | -0.30 | -4.41% | 334 | 1,850 | 52.15% |
| TQQQ240621C00059000 | 2024-05-17 3:59PM EDT | 59.00 | 5.75 | 5.75 | 6.80 | -0.25 | -4.17% | 137 | 2,986 | 53.96% |
| TQQQ240621C00060000 | 2024-05-17 3:59PM EDT | 60.00 | 5.10 | 5.05 | 5.20 | -0.30 | -5.56% | 777 | 8,383 | 47.31% |
| TQQQ240621C00065000 | 2024-05-17 3:59PM EDT | 65.00 | 2.37 | 2.36 | 2.42 | -0.22 | -8.49% | 696 | 14,498 | 43.04% |
| TQQQ240621C00070000 | 2024-05-17 3:59PM EDT | 70.00 | 0.89 | 0.86 | 0.90 | -0.16 | -15.24% | 679 | 11,094 | 40.77% |
| TQQQ240621C00075000 | 2024-05-17 3:42PM EDT | 75.00 | 0.27 | 0.27 | 0.30 | -0.11 | -28.95% | 108 | 3,703 | 40.53% |
| TQQQ240621C00080000 | 2024-05-17 2:14PM EDT | 80.00 | 0.09 | 0.08 | 0.11 | -0.05 | -35.71% | 60 | 9,250 | 42.09% |
| TQQQ240621C00085000 | 2024-05-17 12:59PM EDT | 85.00 | 0.03 | 0.03 | 0.07 | -0.03 | -50.00% | 1 | 2,095 | 47.07% |
| TQQQ240621C00090000 | 2024-05-17 10:47AM EDT | 90.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 100 | 2,539 | 51.95% |
| TQQQ240621C00095000 | 2024-05-16 2:47PM EDT | 95.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 500 | 1,415 | 50.78% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240621P00014000 | 2024-05-10 10:06AM EDT | 14.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 4 | 1,022 | 227.34% |
| TQQQ240621P00015000 | 2024-05-15 1:44PM EDT | 15.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 201 | 1,576 | 217.19% |
| TQQQ240621P00016000 | 2024-05-16 2:54PM EDT | 16.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 1,124 | 208.98% |
| TQQQ240621P00017000 | 2024-05-16 10:24AM EDT | 17.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 3 | 304 | 200.00% |
| TQQQ240621P00018000 | 2024-05-15 1:48PM EDT | 18.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 1,252 | 191.41% |
| TQQQ240621P00019000 | 2024-05-16 3:00PM EDT | 19.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 6 | 244 | 183.59% |
| TQQQ240621P00020000 | 2024-05-16 9:43AM EDT | 20.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 1,899 | 162.50% |
| TQQQ240621P00021000 | 2024-05-07 11:01AM EDT | 21.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 10 | 462 | 169.14% |
| TQQQ240621P00022000 | 2024-05-15 9:41AM EDT | 22.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 3 | 265 | 162.50% |
| TQQQ240621P00023000 | 2024-05-16 3:08PM EDT | 23.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 3 | 585 | 155.86% |
| TQQQ240621P00024000 | 2024-05-13 11:16AM EDT | 24.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 12 | 571 | 150.00% |
| TQQQ240621P00025000 | 2024-05-17 1:42PM EDT | 25.00 | 0.02 | 0.01 | 0.22 | +0.01 | +100.00% | 20 | 1,519 | 144.92% |
| TQQQ240621P00026000 | 2024-05-15 1:52PM EDT | 26.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 5 | 432 | 139.06% |
| TQQQ240621P00027000 | 2024-05-17 10:52AM EDT | 27.00 | 0.02 | 0.02 | 0.23 | -0.01 | -33.33% | 2 | 528 | 135.55% |
| TQQQ240621P00028000 | 2024-05-15 2:26PM EDT | 28.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 5 | 768 | 107.81% |
| TQQQ240621P00029000 | 2024-05-16 10:51AM EDT | 29.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 517 | 100.78% |
| TQQQ240621P00030000 | 2024-05-17 2:13PM EDT | 30.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 29 | 7,251 | 99.22% |
| TQQQ240621P00031000 | 2024-05-16 9:30AM EDT | 31.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 8 | 304 | 90.63% |
| TQQQ240621P00032000 | 2024-05-17 10:44AM EDT | 32.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 4 | 566 | 94.14% |
| TQQQ240621P00033000 | 2024-05-16 9:41AM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,621 | 85.16% |
| TQQQ240621P00034000 | 2024-05-15 9:38AM EDT | 34.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 50 | 575 | 87.50% |
| TQQQ240621P00035000 | 2024-05-17 3:43PM EDT | 35.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 22 | 4,440 | 87.11% |
| TQQQ240621P00036000 | 2024-05-17 3:37PM EDT | 36.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 1 | 355 | 84.38% |
| TQQQ240621P00037000 | 2024-05-17 3:37PM EDT | 37.00 | 0.06 | 0.06 | 0.09 | -0.01 | -14.29% | 1 | 541 | 82.42% |
| TQQQ240621P00038000 | 2024-05-17 3:38PM EDT | 38.00 | 0.07 | 0.07 | 0.10 | -0.01 | -12.50% | 4 | 496 | 80.08% |
| TQQQ240621P00039000 | 2024-05-17 1:17PM EDT | 39.00 | 0.09 | 0.08 | 0.11 | -0.01 | -10.00% | 12 | 791 | 77.73% |
| TQQQ240621P00040000 | 2024-05-17 3:49PM EDT | 40.00 | 0.10 | 0.09 | 0.12 | 0.00 | - | 130 | 4,127 | 75.39% |
| TQQQ240621P00041000 | 2024-05-17 3:49PM EDT | 41.00 | 0.11 | 0.10 | 0.12 | 0.00 | - | 103 | 737 | 72.27% |
| TQQQ240621P00042000 | 2024-05-17 1:59PM EDT | 42.00 | 0.13 | 0.11 | 0.33 | +0.01 | +8.33% | 7 | 1,932 | 77.73% |
| TQQQ240621P00043000 | 2024-05-17 3:39PM EDT | 43.00 | 0.14 | 0.13 | 0.35 | 0.00 | - | 2 | 910 | 75.20% |
| TQQQ240621P00044000 | 2024-05-16 3:54PM EDT | 44.00 | 0.16 | 0.15 | 0.17 | 0.00 | - | 1 | 974 | 66.02% |
| TQQQ240621P00045000 | 2024-05-17 2:48PM EDT | 45.00 | 0.18 | 0.17 | 0.18 | 0.00 | - | 63 | 10,839 | 63.57% |
| TQQQ240621P00046000 | 2024-05-17 3:37PM EDT | 46.00 | 0.20 | 0.19 | 0.41 | 0.00 | - | 40 | 1,852 | 67.09% |
| TQQQ240621P00047000 | 2024-05-17 3:30PM EDT | 47.00 | 0.23 | 0.22 | 0.44 | -0.02 | -8.00% | 239 | 3,090 | 64.75% |
| TQQQ240621P00048000 | 2024-05-17 3:30PM EDT | 48.00 | 0.27 | 0.25 | 0.30 | -0.01 | -3.57% | 54 | 987 | 58.50% |
| TQQQ240621P00049000 | 2024-05-17 3:39PM EDT | 49.00 | 0.30 | 0.30 | 0.35 | -0.02 | -6.25% | 102 | 1,133 | 57.03% |
| TQQQ240621P00050000 | 2024-05-17 3:59PM EDT | 50.00 | 0.40 | 0.36 | 0.39 | +0.04 | +11.11% | 325 | 5,787 | 55.27% |
| TQQQ240621P00051000 | 2024-05-17 3:27PM EDT | 51.00 | 0.41 | 0.41 | 0.63 | -0.04 | -8.89% | 85 | 1,024 | 56.35% |
| TQQQ240621P00052000 | 2024-05-17 3:39PM EDT | 52.00 | 0.49 | 0.48 | 0.51 | -0.01 | -2.00% | 636 | 2,283 | 51.71% |
| TQQQ240621P00053000 | 2024-05-17 3:30PM EDT | 53.00 | 0.59 | 0.55 | 0.66 | -0.01 | -1.67% | 694 | 1,118 | 50.88% |
| TQQQ240621P00054000 | 2024-05-17 3:46PM EDT | 54.00 | 0.70 | 0.50 | 0.91 | -0.05 | -6.67% | 1,983 | 1,429 | 53.96% |
| TQQQ240621P00055000 | 2024-05-17 3:50PM EDT | 55.00 | 0.82 | 0.70 | 0.85 | -0.03 | -3.53% | 886 | 5,995 | 48.39% |
| TQQQ240621P00056000 | 2024-05-17 3:55PM EDT | 56.00 | 0.98 | 0.96 | 1.15 | -0.04 | -3.92% | 515 | 1,608 | 49.90% |
| TQQQ240621P00057000 | 2024-05-17 3:59PM EDT | 57.00 | 1.17 | 1.13 | 1.21 | -0.06 | -4.88% | 80 | 1,114 | 46.39% |
| TQQQ240621P00058000 | 2024-05-17 3:55PM EDT | 58.00 | 1.40 | 1.35 | 1.55 | -0.04 | -2.78% | 319 | 2,330 | 47.27% |
| TQQQ240621P00059000 | 2024-05-17 3:56PM EDT | 59.00 | 1.67 | 1.61 | 1.86 | +0.05 | +3.09% | 115 | 2,549 | 46.95% |
| TQQQ240621P00060000 | 2024-05-17 3:51PM EDT | 60.00 | 1.98 | 1.88 | 2.01 | -0.05 | -2.46% | 311 | 3,675 | 43.75% |
| TQQQ240621P00065000 | 2024-05-17 3:46PM EDT | 65.00 | 4.27 | 4.15 | 4.25 | -0.03 | -0.70% | 293 | 3,212 | 39.99% |
| TQQQ240621P00070000 | 2024-05-17 3:46PM EDT | 70.00 | 7.82 | 7.00 | 8.25 | +0.33 | +4.41% | 10 | 243 | 45.75% |
| TQQQ240621P00075000 | 2024-05-16 1:18PM EDT | 75.00 | 11.53 | 10.00 | 14.00 | 0.00 | - | 23 | 31 | 74.05% |
| TQQQ240621P00080000 | 2024-04-19 11:57AM EDT | 80.00 | 29.50 | 14.75 | 19.50 | 0.00 | - | 10 | 3 | 96.61% |
| TQQQ240621P00085000 | 2024-05-06 10:09AM EDT | 85.00 | 27.38 | 19.75 | 24.50 | 0.00 | - | 4 | 9 | 109.55% |
| TQQQ240621P00090000 | 2024-05-16 3:59PM EDT | 90.00 | 26.95 | 26.55 | 29.00 | 0.00 | - | 5 | 6 | 84.13% |
© 2024 Yahoo. All rights reserved.