ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240510C00045000 | 2024-05-03 3:26PM EDT | 2024-05-10 | 11.89 | 9.45 | 14.00 | +3.29 | +38.26% | 174 | 416 | 76.56% |
| TQQQ240517C00045000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 11.85 | 9.50 | 12.40 | +4.25 | +55.92% | 165 | 947 | 109.67% |
| TQQQ240524C00045000 | 2024-05-03 3:14PM EDT | 2024-05-24 | 12.50 | 10.15 | 14.50 | +4.43 | +54.89% | 5 | 87 | 85.35% |
| TQQQ240531C00045000 | 2024-05-03 12:35PM EDT | 2024-05-31 | 12.08 | 9.65 | 13.90 | +3.55 | +41.62% | 60 | 79 | 117.29% |
| TQQQ240607C00045000 | 2024-05-01 3:37PM EDT | 2024-06-07 | 9.37 | 10.00 | 14.15 | +9.37 | - | - | 7 | 56.59% |
| TQQQ240621C00045000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 12.90 | 12.65 | 13.10 | +2.74 | +26.97% | 24 | 3,756 | 68.07% |
| TQQQ240920C00045000 | 2024-05-03 3:56PM EDT | 2024-09-20 | 14.90 | 13.30 | 15.10 | +2.90 | +24.17% | 28 | 195 | 54.81% |
| TQQQ241220C00045000 | 2024-04-29 9:45AM EDT | 2024-12-20 | 16.48 | 15.70 | 19.00 | 0.00 | - | 1 | 25 | 66.04% |
| TQQQ250117C00045000 | 2024-05-03 3:58PM EDT | 2025-01-17 | 17.25 | 16.10 | 18.25 | +2.10 | +13.86% | 38 | 9,777 | 61.17% |
| TQQQ260116C00045000 | 2024-05-03 3:14PM EDT | 2026-01-16 | 22.25 | 19.75 | 24.50 | +2.25 | +11.25% | 7 | 1,044 | 60.60% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240510P00045000 | 2024-05-03 3:45PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 552 | 3,013 | 81.25% |
| TQQQ240517P00045000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.09 | 0.09 | 0.10 | -0.17 | -65.38% | 887 | 4,241 | 68.36% |
| TQQQ240524P00045000 | 2024-05-03 3:47PM EDT | 2024-05-24 | 0.22 | 0.20 | 0.21 | -0.29 | -56.86% | 279 | 1,525 | 64.36% |
| TQQQ240531P00045000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 0.31 | 0.30 | 0.32 | -0.39 | -55.71% | 238 | 1,159 | 60.94% |
| TQQQ240607P00045000 | 2024-05-03 3:58PM EDT | 2024-06-07 | 0.45 | 0.43 | 0.46 | -0.47 | -51.09% | 264 | 148 | 59.67% |
| TQQQ240614P00045000 | 2024-05-03 1:49PM EDT | 2024-06-14 | 0.63 | 0.27 | 0.90 | +0.63 | - | 10 | - | 58.74% |
| TQQQ240621P00045000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 0.77 | 0.76 | 0.78 | -0.50 | -39.37% | 494 | 8,490 | 59.08% |
| TQQQ240920P00045000 | 2024-05-03 3:51PM EDT | 2024-09-20 | 2.64 | 2.60 | 2.70 | -1.09 | -29.22% | 104 | 928 | 56.47% |
| TQQQ241220P00045000 | 2024-05-03 12:02PM EDT | 2024-12-20 | 4.60 | 4.50 | 4.65 | -0.80 | -14.81% | 17 | 329 | 58.40% |
| TQQQ250117P00045000 | 2024-05-03 2:46PM EDT | 2025-01-17 | 4.96 | 4.95 | 5.05 | -0.89 | -15.21% | 83 | 2,203 | 58.03% |
| TQQQ260116P00045000 | 2024-05-03 3:37PM EDT | 2026-01-16 | 9.05 | 8.90 | 9.40 | -2.50 | -21.65% | 11 | 478 | 55.21% |
© 2024 Yahoo. All rights reserved.