Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TQQQ240510C00050000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 6.80 | 6.10 | 6.90 | +2.80 | +70.00% | 434 | 901 | 71.48% |
TQQQ240517C00050000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 7.10 | 7.10 | 7.20 | +2.50 | +54.35% | 581 | 2,133 | 61.62% |
TQQQ240524C00050000 | 2024-05-03 3:53PM EDT | 2024-05-24 | 7.57 | 7.45 | 7.55 | +2.52 | +49.90% | 16 | 2,037 | 61.04% |
TQQQ240531C00050000 | 2024-05-03 3:55PM EDT | 2024-05-31 | 7.70 | 7.70 | 8.10 | +2.36 | +44.19% | 87 | 905 | 62.16% |
TQQQ240607C00050000 | 2024-05-03 11:55AM EDT | 2024-06-07 | 8.04 | 6.40 | 8.90 | +2.51 | +45.39% | 1 | 6 | 50.15% |
TQQQ240621C00050000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 8.65 | 8.55 | 9.10 | +2.30 | +36.22% | 383 | 2,982 | 61.52% |
TQQQ240920C00050000 | 2024-05-03 2:25PM EDT | 2024-09-20 | 11.44 | 9.70 | 12.25 | +2.13 | +22.88% | 41 | 887 | 54.54% |
TQQQ241220C00050000 | 2024-05-02 2:56PM EDT | 2024-12-20 | 11.72 | 11.90 | 14.85 | 0.00 | - | 7 | 170 | 57.68% |
TQQQ250117C00050000 | 2024-05-03 3:54PM EDT | 2025-01-17 | 14.25 | 14.15 | 14.90 | +2.25 | +18.75% | 33 | 5,905 | 61.32% |
TQQQ260116C00050000 | 2024-05-03 3:35PM EDT | 2026-01-16 | 19.40 | 17.00 | 19.90 | +2.31 | +13.52% | 32 | 2,606 | 54.65% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TQQQ240510P00050000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.08 | 0.08 | 0.09 | -0.49 | -85.96% | 3,059 | 5,227 | 59.77% |
TQQQ240517P00050000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.36 | 0.34 | 0.36 | -0.72 | -66.67% | 2,532 | 3,826 | 57.42% |
TQQQ240524P00050000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 0.70 | 0.67 | 0.70 | -0.82 | -53.95% | 273 | 743 | 57.86% |
TQQQ240531P00050000 | 2024-05-03 3:57PM EDT | 2024-05-31 | 0.91 | 0.88 | 0.91 | -0.94 | -50.81% | 612 | 1,033 | 55.18% |
TQQQ240607P00050000 | 2024-05-03 3:53PM EDT | 2024-06-07 | 1.13 | 1.13 | 1.32 | -1.36 | -54.62% | 69 | 101 | 56.13% |
TQQQ240614P00050000 | 2024-05-03 3:55PM EDT | 2024-06-14 | 0.99 | 0.98 | 1.69 | +0.99 | - | 14 | 2 | 53.13% |
TQQQ240621P00050000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 1.64 | 1.64 | 1.65 | -0.96 | -36.92% | 1,062 | 4,503 | 54.18% |
TQQQ240920P00050000 | 2024-05-03 3:58PM EDT | 2024-09-20 | 4.15 | 4.10 | 4.15 | -1.04 | -20.04% | 222 | 892 | 53.39% |
TQQQ241220P00050000 | 2024-05-03 3:43PM EDT | 2024-12-20 | 6.25 | 6.20 | 6.35 | -1.29 | -17.11% | 6 | 115 | 55.24% |
TQQQ250117P00050000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 6.80 | 6.70 | 6.80 | -1.06 | -13.49% | 134 | 2,288 | 54.99% |
TQQQ260116P00050000 | 2024-05-03 11:12AM EDT | 2026-01-16 | 11.19 | 10.70 | 11.60 | -1.12 | -9.10% | 5 | 823 | 52.39% |