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
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240510C00040000 | 2024-05-03 11:29AM EDT | 2024-05-10 | 16.36 | 14.30 | 18.90 | +2.74 | +20.12% | 16 | 90 | 324.22% |
| TQQQ240517C00040000 | 2024-05-03 3:25PM EDT | 2024-05-17 | 16.82 | 14.70 | 18.10 | +4.01 | +31.30% | 14 | 345 | 185.84% |
| TQQQ240524C00040000 | 2024-04-26 12:58PM EDT | 2024-05-24 | 16.65 | 14.50 | 19.05 | 0.00 | - | 41 | 82 | 73.44% |
| TQQQ240531C00040000 | 2024-05-03 12:06PM EDT | 2024-05-31 | 16.90 | 14.60 | 19.30 | +3.50 | +26.12% | 100 | 126 | 80.18% |
| TQQQ240607C00040000 | 2024-05-03 11:29AM EDT | 2024-06-07 | 16.76 | 14.80 | 19.50 | +1.45 | +9.47% | 6 | 1 | 82.03% |
| TQQQ240614C00040000 | 2024-05-03 10:01AM EDT | 2024-06-14 | 16.95 | 14.65 | 19.25 | +16.95 | - | 25 | - | 65.04% |
| TQQQ240621C00040000 | 2024-05-02 2:58PM EDT | 2024-06-21 | 14.40 | 16.00 | 18.95 | 0.00 | - | 3 | 4,168 | 79.98% |
| TQQQ240920C00040000 | 2024-04-30 12:41PM EDT | 2024-09-20 | 16.70 | 17.10 | 20.55 | 0.00 | - | 28 | 311 | 66.43% |
| TQQQ241220C00040000 | 2024-05-03 2:07PM EDT | 2024-12-20 | 20.50 | 18.35 | 22.00 | +0.54 | +2.71% | 10 | 20 | 63.94% |
| TQQQ250117C00040000 | 2024-05-03 3:22PM EDT | 2025-01-17 | 20.80 | 19.55 | 21.05 | +2.72 | +15.04% | 26 | 8,211 | 61.39% |
| TQQQ260116C00040000 | 2024-05-03 3:39PM EDT | 2026-01-16 | 24.75 | 24.50 | 25.25 | +2.48 | +11.14% | 7 | 1,138 | 62.09% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240510P00040000 | 2024-05-03 2:34PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 122 | 989 | 110.94% |
| TQQQ240517P00040000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.05 | -0.05 | -62.50% | 98 | 3,220 | 85.16% |
| TQQQ240524P00040000 | 2024-05-03 3:55PM EDT | 2024-05-24 | 0.08 | 0.07 | 0.09 | -0.09 | -52.94% | 142 | 784 | 76.17% |
| TQQQ240531P00040000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 0.11 | 0.10 | 0.13 | -0.12 | -52.17% | 72 | 624 | 69.53% |
| TQQQ240607P00040000 | 2024-05-03 9:56AM EDT | 2024-06-07 | 0.21 | 0.06 | 0.45 | -0.09 | -30.00% | 52 | 163 | 72.36% |
| TQQQ240621P00040000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 0.36 | 0.34 | 0.36 | -0.23 | -38.98% | 822 | 3,549 | 65.33% |
| TQQQ240920P00040000 | 2024-05-03 3:58PM EDT | 2024-09-20 | 1.68 | 1.59 | 1.88 | -0.46 | -21.50% | 277 | 1,317 | 61.55% |
| TQQQ241220P00040000 | 2024-05-03 3:20PM EDT | 2024-12-20 | 3.20 | 3.15 | 3.30 | -0.60 | -15.79% | 99 | 238 | 61.87% |
| TQQQ250117P00040000 | 2024-05-03 3:14PM EDT | 2025-01-17 | 3.53 | 3.50 | 3.70 | -0.64 | -15.35% | 223 | 2,862 | 61.50% |
| TQQQ260116P00040000 | 2024-05-03 9:49AM EDT | 2026-01-16 | 7.58 | 7.00 | 7.45 | -0.37 | -4.65% | 1 | 1,132 | 57.60% |
© 2024 Yahoo. All rights reserved.