ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:38PM EDT. Market open.
Strike:49.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240426C00049000 | 2024-04-25 12:21PM EDT | 2024-04-26 | 3.00 | 3.00 | 3.10 | -1.85 | -38.14% | 667 | 1,224 | 72.07% |
| TQQQ240503C00049000 | 2024-04-25 12:06PM EDT | 2024-05-03 | 3.65 | 3.80 | 3.85 | -1.75 | -32.41% | 403 | 454 | 66.50% |
| TQQQ240510C00049000 | 2024-04-25 12:20PM EDT | 2024-05-10 | 4.15 | 4.15 | 4.25 | -1.63 | -28.20% | 10 | 77 | 59.96% |
| TQQQ240517C00049000 | 2024-04-25 11:36AM EDT | 2024-05-17 | 4.34 | 4.60 | 4.65 | -1.61 | -27.06% | 6 | 696 | 59.18% |
| TQQQ240524C00049000 | 2024-04-25 11:47AM EDT | 2024-05-24 | 4.80 | 5.15 | 5.20 | -1.42 | -22.83% | 3 | 270 | 62.01% |
| TQQQ240531C00049000 | 2024-04-23 2:28PM EDT | 2024-05-31 | 4.78 | 4.75 | 5.40 | -1.98 | -29.29% | 1 | 5 | 54.18% |
| TQQQ240621C00049000 | 2024-04-25 12:21PM EDT | 2024-06-21 | 6.30 | 6.30 | 6.40 | -1.05 | -14.29% | 79 | 2,214 | 59.89% |
| TQQQ240920C00049000 | 2024-04-25 12:17PM EDT | 2024-09-20 | 9.00 | 8.90 | 9.05 | -1.65 | -15.49% | 2 | 134 | 58.41% |
| TQQQ241220C00049000 | 2024-04-24 1:15PM EDT | 2024-12-20 | 12.50 | 11.15 | 12.55 | 0.00 | - | 2 | 8 | 64.26% |
| TQQQ250117C00049000 | 2024-04-24 2:45PM EDT | 2025-01-17 | 13.05 | 11.75 | 12.15 | 0.00 | - | 1 | 684 | 61.41% |
| TQQQ260116C00049000 | 2024-04-24 1:18PM EDT | 2026-01-16 | 18.24 | 16.20 | 17.50 | 0.00 | - | 1 | 159 | 59.61% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240426P00049000 | 2024-04-25 12:21PM EDT | 2024-04-26 | 0.19 | 0.19 | 0.20 | +0.09 | +90.00% | 4,519 | 8,323 | 71.48% |
| TQQQ240503P00049000 | 2024-04-25 12:13PM EDT | 2024-05-03 | 1.08 | 0.99 | 1.00 | +0.48 | +80.00% | 956 | 2,316 | 67.24% |
| TQQQ240510P00049000 | 2024-04-25 12:03PM EDT | 2024-05-10 | 1.49 | 1.40 | 1.42 | +0.44 | +41.90% | 112 | 562 | 61.52% |
| TQQQ240517P00049000 | 2024-04-25 12:12PM EDT | 2024-05-17 | 1.91 | 1.80 | 1.81 | +0.66 | +52.80% | 187 | 3,854 | 59.86% |
| TQQQ240524P00049000 | 2024-04-25 10:53AM EDT | 2024-05-24 | 2.60 | 2.22 | 2.24 | +0.91 | +53.85% | 33 | 672 | 60.25% |
| TQQQ240531P00049000 | 2024-04-25 12:09PM EDT | 2024-05-31 | 2.52 | 2.33 | 2.48 | +0.63 | +33.33% | 16 | 169 | 57.15% |
| TQQQ240621P00049000 | 2024-04-25 11:40AM EDT | 2024-06-21 | 3.50 | 3.20 | 3.30 | +0.72 | +25.90% | 135 | 1,494 | 56.67% |
| TQQQ240920P00049000 | 2024-04-25 11:28AM EDT | 2024-09-20 | 5.93 | 5.65 | 5.75 | +0.76 | +14.70% | 4 | 285 | 55.03% |
| TQQQ241220P00049000 | 2024-04-23 12:07PM EDT | 2024-12-20 | 7.50 | 7.70 | 8.20 | 0.00 | - | 5 | 17 | 57.59% |
| TQQQ250117P00049000 | 2024-04-25 11:13AM EDT | 2025-01-17 | 8.50 | 8.20 | 8.35 | +0.82 | +10.68% | 2 | 167 | 56.46% |
| TQQQ260116P00049000 | 2024-04-23 12:16PM EDT | 2026-01-16 | 12.30 | 12.00 | 13.05 | 0.00 | - | 1 | 192 | 53.65% |
© 2024 Yahoo. All rights reserved.