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
8,129.28 +50.42 (+0.62%) Bitcoin USD
64,714.04 +1,021.42 (+1.60%) CMC Crypto 200
1,340.30 -56.23 (-4.03%)
ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:16AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240426C00035000 | 2024-04-26 9:50AM EDT | 35.00 | 19.65 | 19.85 | 19.90 | +5.35 | +37.41% | 2 | 54 | 0.00% |
| TQQQ240426C00040000 | 2024-04-25 2:17PM EDT | 40.00 | 13.00 | 14.90 | 15.00 | 0.00 | - | 12 | 249 | 0.00% |
| TQQQ240426C00041000 | 2024-04-22 12:18PM EDT | 41.00 | 9.50 | 13.85 | 13.95 | 0.00 | - | 44 | 42 | 0.00% |
| TQQQ240426C00042000 | 2024-04-25 3:56PM EDT | 42.00 | 10.75 | 12.80 | 12.90 | 0.00 | - | 1 | 40 | 0.00% |
| TQQQ240426C00043000 | 2024-04-25 10:27AM EDT | 43.00 | 8.81 | 11.85 | 11.90 | 0.00 | - | 4 | 131 | 0.00% |
| TQQQ240426C00044000 | 2024-04-25 10:27AM EDT | 44.00 | 7.84 | 10.85 | 10.95 | 0.00 | - | 4 | 122 | 0.00% |
| TQQQ240426C00045000 | 2024-04-26 9:55AM EDT | 45.00 | 9.86 | 9.85 | 9.95 | +1.86 | +23.25% | 221 | 634 | 0.00% |
| TQQQ240426C00046000 | 2024-04-25 1:38PM EDT | 46.00 | 6.53 | 8.90 | 8.95 | 0.00 | - | 20 | 256 | 0.00% |
| TQQQ240426C00047000 | 2024-04-26 9:35AM EDT | 47.00 | 7.23 | 7.50 | 7.90 | +1.33 | +22.54% | 16 | 322 | 0.00% |
| TQQQ240426C00048000 | 2024-04-26 9:54AM EDT | 48.00 | 6.77 | 6.90 | 6.95 | +2.07 | +44.04% | 89 | 1,362 | 0.00% |
| TQQQ240426C00049000 | 2024-04-26 9:57AM EDT | 49.00 | 5.95 | 5.90 | 6.00 | +2.00 | +50.63% | 285 | 1,382 | 0.00% |
| TQQQ240426C00050000 | 2024-04-26 9:59AM EDT | 50.00 | 4.90 | 4.95 | 5.00 | +1.85 | +59.29% | 355 | 7,313 | 0.00% |
| TQQQ240426C00051000 | 2024-04-26 10:00AM EDT | 51.00 | 3.90 | 3.70 | 3.95 | +1.65 | +72.05% | 935 | 8,122 | 0.00% |
| TQQQ240426C00052000 | 2024-04-26 9:58AM EDT | 52.00 | 2.95 | 2.93 | 2.98 | +1.41 | +91.56% | 1,419 | 7,572 | 0.00% |
| TQQQ240426C00053000 | 2024-04-26 10:00AM EDT | 53.00 | 1.88 | 2.02 | 2.05 | +0.92 | +93.88% | 1,901 | 6,588 | 0.00% |
| TQQQ240426C00053500 | 2024-04-26 9:59AM EDT | 53.50 | 1.53 | 1.55 | 1.58 | +0.78 | +95.12% | 837 | 5,791 | 0.00% |
| TQQQ240426C00054000 | 2024-04-26 10:01AM EDT | 54.00 | 1.16 | 1.10 | 1.13 | +0.61 | +112.96% | 2,500 | 8,031 | 0.00% |
| TQQQ240426C00054500 | 2024-04-26 10:00AM EDT | 54.50 | 0.78 | 0.75 | 0.77 | +0.40 | +125.00% | 1,959 | 6,279 | 22.85% |
| TQQQ240426C00055000 | 2024-04-26 10:01AM EDT | 55.00 | 0.50 | 0.45 | 0.51 | +0.23 | +82.14% | 4,102 | 10,505 | 33.59% |
| TQQQ240426C00055500 | 2024-04-26 10:01AM EDT | 55.50 | 0.29 | 0.30 | 0.31 | +0.11 | +64.71% | 1,278 | 2,927 | 37.50% |
| TQQQ240426C00056000 | 2024-04-26 10:00AM EDT | 56.00 | 0.16 | 0.14 | 0.15 | +0.03 | +27.27% | 1,622 | 6,566 | 37.11% |
| TQQQ240426C00056500 | 2024-04-26 9:59AM EDT | 56.50 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 1,432 | 3,793 | 38.09% |
| TQQQ240426C00057000 | 2024-04-26 10:00AM EDT | 57.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 2,063 | 7,815 | 39.06% |
| TQQQ240426C00057500 | 2024-04-26 9:57AM EDT | 57.50 | 0.02 | 0.01 | 0.02 | -0.01 | -50.00% | 155 | 1,992 | 43.75% |
| TQQQ240426C00058000 | 2024-04-26 9:56AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 904 | 4,789 | 45.31% |
| TQQQ240426C00058500 | 2024-04-25 3:48PM EDT | 58.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 193 | 1,868 | 51.56% |
| TQQQ240426C00059000 | 2024-04-26 9:50AM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 6,381 | 53.13% |
| TQQQ240426C00059500 | 2024-04-26 9:57AM EDT | 59.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 2,008 | 59.38% |
| TQQQ240426C00060000 | 2024-04-26 9:44AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 115 | 11,012 | 65.63% |
| TQQQ240426C00060500 | 2024-04-25 3:35PM EDT | 60.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 635 | 1,390 | 71.88% |
| TQQQ240426C00061000 | 2024-04-25 3:56PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 2,003 | 75.00% |
| TQQQ240426C00061500 | 2024-04-26 9:35AM EDT | 61.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 686 | 81.25% |
| TQQQ240426C00062000 | 2024-04-26 9:49AM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 4,668 | 87.50% |
| TQQQ240426C00062500 | 2024-04-24 12:34PM EDT | 62.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 1,784 | 93.75% |
| TQQQ240426C00063000 | 2024-04-26 9:46AM EDT | 63.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 116 | 3,583 | 96.88% |
| TQQQ240426C00063500 | 2024-04-26 9:30AM EDT | 63.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 967 | 103.13% |
| TQQQ240426C00064000 | 2024-04-25 10:59AM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 1,115 | 106.25% |
| TQQQ240426C00064500 | 2024-04-24 3:01PM EDT | 64.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 92 | 884 | 112.50% |
| TQQQ240426C00065000 | 2024-04-26 9:55AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 2,243 | 118.75% |
| TQQQ240426C00065500 | 2024-04-24 10:47AM EDT | 65.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 143 | 125.00% |
| TQQQ240426C00066000 | 2024-04-24 9:43AM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 880 | 128.13% |
| TQQQ240426C00067000 | 2024-04-26 9:52AM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 565 | 137.50% |
| TQQQ240426C00068000 | 2024-04-26 9:31AM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,837 | 150.00% |
| TQQQ240426C00069000 | 2024-04-26 9:31AM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 715 | 156.25% |
| TQQQ240426C00070000 | 2024-04-25 10:08AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 828 | 162.50% |
| TQQQ240426C00071000 | 2024-04-25 2:29PM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,566 | 175.00% |
| TQQQ240426C00072000 | 2024-04-23 10:39AM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 627 | 181.25% |
| TQQQ240426C00073000 | 2024-04-18 3:42PM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 360 | 483 | 187.50% |
| TQQQ240426C00074000 | 2024-04-17 12:36PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 117 | 196.88% |
| TQQQ240426C00075000 | 2024-04-24 3:30PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 502 | 206.25% |
| TQQQ240426C00080000 | 2024-04-24 1:45PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 301 | 250.00% |
| TQQQ240426C00085000 | 2024-04-11 2:16PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 34 | 281.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240426P00035000 | 2024-04-24 3:58PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 1,649 | 312.50% |
| TQQQ240426P00040000 | 2024-04-25 3:35PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 85 | 3,010 | 225.00% |
| TQQQ240426P00041000 | 2024-04-25 2:08PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 692 | 206.25% |
| TQQQ240426P00042000 | 2024-04-26 9:52AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,673 | 193.75% |
| TQQQ240426P00043000 | 2024-04-26 9:30AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 4,858 | 175.00% |
| TQQQ240426P00044000 | 2024-04-26 9:56AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 74 | 1,672 | 162.50% |
| TQQQ240426P00045000 | 2024-04-26 9:38AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 7,035 | 150.00% |
| TQQQ240426P00046000 | 2024-04-26 9:56AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 17 | 4,459 | 131.25% |
| TQQQ240426P00047000 | 2024-04-26 9:46AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 84 | 3,929 | 118.75% |
| TQQQ240426P00048000 | 2024-04-26 10:01AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 752 | 3,634 | 106.25% |
| TQQQ240426P00049000 | 2024-04-26 9:55AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 562 | 8,671 | 90.63% |
| TQQQ240426P00050000 | 2024-04-26 10:00AM EDT | 50.00 | 0.01 | 0.01 | 0.02 | -0.20 | -95.24% | 909 | 12,409 | 89.06% |
| TQQQ240426P00051000 | 2024-04-26 10:01AM EDT | 51.00 | 0.03 | 0.02 | 0.04 | -0.36 | -94.74% | 2,458 | 7,287 | 82.81% |
| TQQQ240426P00052000 | 2024-04-26 10:00AM EDT | 52.00 | 0.05 | 0.03 | 0.05 | -0.63 | -94.03% | 2,188 | 5,498 | 69.53% |
| TQQQ240426P00053000 | 2024-04-26 10:01AM EDT | 53.00 | 0.08 | 0.08 | 0.09 | -1.03 | -92.79% | 1,819 | 3,934 | 61.72% |
| TQQQ240426P00053500 | 2024-04-26 10:00AM EDT | 53.50 | 0.14 | 0.12 | 0.13 | -1.40 | -90.91% | 607 | 1,401 | 57.81% |
| TQQQ240426P00054000 | 2024-04-26 10:00AM EDT | 54.00 | 0.24 | 0.21 | 0.33 | -1.45 | -85.80% | 1,807 | 2,378 | 63.48% |
| TQQQ240426P00054500 | 2024-04-26 9:59AM EDT | 54.50 | 0.43 | 0.38 | 0.39 | -1.62 | -79.02% | 405 | 947 | 59.96% |
| TQQQ240426P00055000 | 2024-04-26 10:00AM EDT | 55.00 | 0.62 | 0.59 | 0.61 | -1.91 | -75.49% | 518 | 3,219 | 61.43% |
| TQQQ240426P00055500 | 2024-04-26 9:59AM EDT | 55.50 | 0.86 | 0.88 | 0.91 | -1.99 | -69.82% | 84 | 867 | 64.84% |
| TQQQ240426P00056000 | 2024-04-26 9:57AM EDT | 56.00 | 1.20 | 1.20 | 1.42 | -2.05 | -63.08% | 399 | 1,668 | 74.80% |
| TQQQ240426P00056500 | 2024-04-26 10:00AM EDT | 56.50 | 1.63 | 1.62 | 1.66 | -2.25 | -57.99% | 25 | 490 | 73.44% |
| TQQQ240426P00057000 | 2024-04-26 9:48AM EDT | 57.00 | 2.58 | 2.15 | 2.20 | -1.67 | -39.29% | 71 | 812 | 90.43% |
| TQQQ240426P00057500 | 2024-04-26 9:57AM EDT | 57.50 | 2.67 | 2.58 | 2.63 | -2.73 | -50.56% | 13 | 428 | 95.12% |
| TQQQ240426P00058000 | 2024-04-26 10:00AM EDT | 58.00 | 3.20 | 3.10 | 3.20 | -1.94 | -38.49% | 10 | 2,946 | 112.11% |
| TQQQ240426P00058500 | 2024-04-26 9:50AM EDT | 58.50 | 3.90 | 3.55 | 3.60 | -2.26 | -36.69% | 8 | 915 | 113.87% |
| TQQQ240426P00059000 | 2024-04-25 3:00PM EDT | 59.00 | 4.65 | 4.05 | 4.10 | -1.85 | -28.46% | 1 | 348 | 124.41% |
| TQQQ240426P00059500 | 2024-04-25 9:38AM EDT | 59.50 | 8.85 | 4.55 | 4.65 | 0.00 | - | 1 | 21 | 138.28% |
| TQQQ240426P00060000 | 2024-04-25 3:42PM EDT | 60.00 | 7.34 | 5.10 | 5.20 | 0.00 | - | 37 | 70 | 155.47% |
| TQQQ240426P00060500 | 2024-04-25 9:30AM EDT | 60.50 | 9.60 | 5.60 | 5.65 | 0.00 | - | 2 | 1 | 161.72% |
| TQQQ240426P00061000 | 2024-04-24 3:23PM EDT | 61.00 | 6.75 | 6.00 | 6.10 | 0.00 | - | 263 | 30 | 159.38% |
| TQQQ240426P00061500 | 2024-04-26 9:30AM EDT | 61.50 | 7.87 | 6.65 | 6.85 | -1.68 | -17.59% | 1 | 6 | 199.22% |
| TQQQ240426P00062000 | 2024-04-25 1:55PM EDT | 62.00 | 8.77 | 7.05 | 7.15 | 0.00 | - | 6 | 26 | 185.74% |
| TQQQ240426P00062500 | 2024-04-24 2:55PM EDT | 62.50 | 7.55 | 7.55 | 7.65 | 0.00 | - | 4 | 0 | 194.53% |
| TQQQ240426P00063000 | 2024-04-24 2:29PM EDT | 63.00 | 11.30 | 8.05 | 8.10 | 0.00 | - | 100 | 0 | 198.83% |
| TQQQ240426P00063500 | 2024-04-15 2:45PM EDT | 63.50 | 7.71 | 8.55 | 8.60 | 0.00 | - | 12 | 0 | 207.42% |
| TQQQ240426P00064000 | 2024-04-24 2:55PM EDT | 64.00 | 9.05 | 9.05 | 9.15 | 0.00 | - | 17 | 0 | 220.31% |
| TQQQ240426P00064500 | 2024-04-15 3:03PM EDT | 64.50 | 8.95 | 9.60 | 9.70 | 0.00 | - | 2 | 0 | 237.50% |
| TQQQ240426P00065000 | 2024-04-25 10:26AM EDT | 65.00 | 13.52 | 10.00 | 10.10 | 0.00 | - | 4 | 0 | 226.56% |
| TQQQ240426P00065500 | 2024-04-19 10:50AM EDT | 65.50 | 14.05 | 10.55 | 10.65 | 0.00 | - | 5 | 0 | 244.53% |
| TQQQ240426P00066000 | 2024-04-25 9:35AM EDT | 66.00 | 15.50 | 11.00 | 11.10 | 0.00 | - | 17 | 15 | 241.80% |
| TQQQ240426P00067000 | 2024-04-22 10:01AM EDT | 67.00 | 16.50 | 12.05 | 12.10 | 0.00 | - | 2 | 0 | 262.11% |
| TQQQ240426P00068000 | 2024-04-02 10:45AM EDT | 68.00 | 8.99 | 13.00 | 13.10 | 0.00 | - | 60 | 0 | 271.09% |
| TQQQ240426P00069000 | 2024-04-17 2:02PM EDT | 69.00 | 13.00 | 14.05 | 14.15 | 0.00 | - | 53 | 0 | 296.88% |
| TQQQ240426P00070000 | 2024-04-10 10:10AM EDT | 70.00 | 11.25 | 15.05 | 15.10 | 0.00 | - | 1 | 0 | 305.08% |
| TQQQ240426P00072000 | 2024-04-10 10:00AM EDT | 72.00 | 13.40 | 17.10 | 17.20 | 0.00 | - | 1 | 0 | 349.22% |
| TQQQ240426P00074000 | 2024-03-26 3:44PM EDT | 74.00 | 12.50 | 19.20 | 23.50 | 0.00 | - | 1 | 0 | 676.76% |
| TQQQ240426P00080000 | 2024-04-04 3:55PM EDT | 80.00 | 21.85 | 25.05 | 25.15 | 0.00 | - | 1 | 0 | 434.38% |
© 2024 Yahoo. All rights reserved.