ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240607C00040000 | 2024-05-20 11:48AM EDT | 40.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 37 | 23 | 0.00% |
| TQQQ240607C00045000 | 2024-05-01 3:37PM EDT | 45.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| TQQQ240607C00046000 | 2024-05-20 1:29PM EDT | 46.00 | 18.66 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| TQQQ240607C00046500 | 2024-05-17 12:24PM EDT | 46.50 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| TQQQ240607C00048000 | 2024-05-06 10:31AM EDT | 48.00 | 10.27 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TQQQ240607C00048500 | 2024-05-06 3:34PM EDT | 48.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 47 | 45 | 0.00% |
| TQQQ240607C00049000 | 2024-05-17 2:57PM EDT | 49.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| TQQQ240607C00049500 | 2024-04-29 3:17PM EDT | 49.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TQQQ240607C00050000 | 2024-05-21 12:02PM EDT | 50.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| TQQQ240607C00050500 | 2024-05-10 11:16AM EDT | 50.50 | 9.23 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TQQQ240607C00051000 | 2024-05-14 11:50AM EDT | 51.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 9 | 27 | 0.00% |
| TQQQ240607C00051500 | 2024-05-14 11:25AM EDT | 51.50 | 9.22 | 0.00 | 0.00 | 0.00 | - | 1 | 445 | 0.00% |
| TQQQ240607C00052000 | 2024-05-15 10:33AM EDT | 52.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 0.00% |
| TQQQ240607C00052500 | 2024-05-14 11:25AM EDT | 52.50 | 8.35 | 0.00 | 0.00 | 0.00 | - | 25 | 61 | 0.00% |
| TQQQ240607C00053000 | 2024-05-16 10:26AM EDT | 53.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 0.00% |
| TQQQ240607C00053500 | 2024-05-16 10:20AM EDT | 53.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TQQQ240607C00054000 | 2024-05-20 11:02AM EDT | 54.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 5 | 72 | 0.00% |
| TQQQ240607C00054500 | 2024-05-15 1:29PM EDT | 54.50 | 9.21 | 0.00 | 0.00 | 0.00 | - | 17 | 82 | 0.00% |
| TQQQ240607C00055000 | 2024-05-21 10:36AM EDT | 55.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 231 | 0.00% |
| TQQQ240607C00055500 | 2024-05-17 3:53PM EDT | 55.50 | 7.96 | 0.00 | 0.00 | 0.00 | - | 20 | 415 | 0.00% |
| TQQQ240607C00056000 | 2024-05-21 1:06PM EDT | 56.00 | 8.52 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 0.00% |
| TQQQ240607C00056500 | 2024-05-17 2:41PM EDT | 56.50 | 6.63 | 0.00 | 0.00 | 0.00 | - | 1 | 423 | 0.00% |
| TQQQ240607C00057000 | 2024-05-21 2:05PM EDT | 57.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 527 | 0.00% |
| TQQQ240607C00057500 | 2024-05-20 3:34PM EDT | 57.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 40 | 60 | 0.00% |
| TQQQ240607C00058000 | 2024-05-21 11:03AM EDT | 58.00 | 6.79 | 0.00 | 0.00 | 0.00 | - | 2 | 681 | 0.00% |
| TQQQ240607C00058500 | 2024-05-21 2:49PM EDT | 58.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 7 | 531 | 0.00% |
| TQQQ240607C00059000 | 2024-05-21 3:58PM EDT | 59.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 6 | 567 | 0.00% |
| TQQQ240607C00059500 | 2024-05-20 2:08PM EDT | 59.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 18 | 157 | 0.00% |
| TQQQ240607C00060000 | 2024-05-21 3:57PM EDT | 60.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 121 | 1,378 | 0.00% |
| TQQQ240607C00061000 | 2024-05-21 11:24AM EDT | 61.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 12 | 649 | 0.00% |
| TQQQ240607C00062000 | 2024-05-21 3:54PM EDT | 62.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 120 | 622 | 0.00% |
| TQQQ240607C00063000 | 2024-05-21 3:52PM EDT | 63.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 51 | 1,143 | 0.00% |
| TQQQ240607C00064000 | 2024-05-21 3:58PM EDT | 64.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 1,070 | 2,418 | 0.00% |
| TQQQ240607C00065000 | 2024-05-21 3:59PM EDT | 65.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 57 | 1,419 | 0.78% |
| TQQQ240607C00066000 | 2024-05-21 3:58PM EDT | 66.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 64 | 119 | 3.13% |
| TQQQ240607C00066500 | 2024-05-21 2:59PM EDT | 66.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 21 | 40 | 3.13% |
| TQQQ240607C00067000 | 2024-05-21 2:29PM EDT | 67.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 21 | 46 | 6.25% |
| TQQQ240607C00067500 | 2024-05-21 2:57PM EDT | 67.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 6.25% |
| TQQQ240607C00068000 | 2024-05-21 3:53PM EDT | 68.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 74 | 113 | 6.25% |
| TQQQ240607C00068500 | 2024-05-21 3:59PM EDT | 68.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 7 | 58 | 6.25% |
| TQQQ240607C00069000 | 2024-05-21 2:59PM EDT | 69.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 11 | 45 | 6.25% |
| TQQQ240607C00070000 | 2024-05-21 3:56PM EDT | 70.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 77 | 1,749 | 12.50% |
| TQQQ240607C00071000 | 2024-05-21 11:17AM EDT | 71.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 32 | 51 | 12.50% |
| TQQQ240607C00072000 | 2024-05-21 3:57PM EDT | 72.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 12.50% |
| TQQQ240607C00073000 | 2024-05-21 3:36PM EDT | 73.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 12.50% |
| TQQQ240607C00074000 | 2024-05-21 3:57PM EDT | 74.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 12.50% |
| TQQQ240607C00075000 | 2024-05-21 3:57PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 473 | 12.50% |
| TQQQ240607C00076000 | 2024-05-21 11:17AM EDT | 76.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 30 | 39 | 12.50% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240607P00035000 | 2024-05-21 3:36PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 50.00% |
| TQQQ240607P00040000 | 2024-05-21 1:37PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 413 | 50.00% |
| TQQQ240607P00045000 | 2024-05-21 3:54PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 409 | 50.00% |
| TQQQ240607P00045500 | 2024-05-15 12:49PM EDT | 45.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 50.00% |
| TQQQ240607P00046000 | 2024-05-21 10:34AM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 113 | 25.00% |
| TQQQ240607P00046500 | 2024-05-21 9:30AM EDT | 46.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 25.00% |
| TQQQ240607P00047000 | 2024-05-21 12:36PM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 25.00% |
| TQQQ240607P00048000 | 2024-05-21 1:28PM EDT | 48.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 230 | 25.00% |
| TQQQ240607P00048500 | 2024-05-21 12:34PM EDT | 48.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 80 | 106 | 25.00% |
| TQQQ240607P00049000 | 2024-05-20 1:41PM EDT | 49.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 88 | 25.00% |
| TQQQ240607P00049500 | 2024-05-21 9:59AM EDT | 49.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 25.00% |
| TQQQ240607P00050000 | 2024-05-21 2:54PM EDT | 50.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 27 | 979 | 25.00% |
| TQQQ240607P00050500 | 2024-05-20 9:37AM EDT | 50.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 25.00% |
| TQQQ240607P00051000 | 2024-05-21 3:28PM EDT | 51.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 230 | 25.00% |
| TQQQ240607P00051500 | 2024-05-21 2:32PM EDT | 51.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 25.00% |
| TQQQ240607P00052000 | 2024-05-21 3:45PM EDT | 52.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 26 | 411 | 25.00% |
| TQQQ240607P00052500 | 2024-05-20 10:22AM EDT | 52.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 189 | 25.00% |
| TQQQ240607P00053000 | 2024-05-21 3:51PM EDT | 53.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 37 | 274 | 25.00% |
| TQQQ240607P00053500 | 2024-05-21 3:50PM EDT | 53.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 27 | 126 | 25.00% |
| TQQQ240607P00054000 | 2024-05-21 1:28PM EDT | 54.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 7 | 414 | 25.00% |
| TQQQ240607P00054500 | 2024-05-21 3:56PM EDT | 54.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 16 | 60 | 25.00% |
| TQQQ240607P00055000 | 2024-05-21 3:36PM EDT | 55.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 35 | 505 | 12.50% |
| TQQQ240607P00055500 | 2024-05-21 3:03PM EDT | 55.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 55 | 123 | 12.50% |
| TQQQ240607P00056000 | 2024-05-21 3:36PM EDT | 56.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 83 | 311 | 12.50% |
| TQQQ240607P00056500 | 2024-05-21 12:23PM EDT | 56.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 175 | 941 | 12.50% |
| TQQQ240607P00057000 | 2024-05-21 3:56PM EDT | 57.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 64 | 1,106 | 12.50% |
| TQQQ240607P00057500 | 2024-05-21 3:44PM EDT | 57.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 60 | 271 | 12.50% |
| TQQQ240607P00058000 | 2024-05-21 3:37PM EDT | 58.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 51 | 430 | 12.50% |
| TQQQ240607P00058500 | 2024-05-21 3:55PM EDT | 58.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 286 | 603 | 12.50% |
| TQQQ240607P00059000 | 2024-05-21 3:37PM EDT | 59.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 66 | 1,344 | 12.50% |
| TQQQ240607P00059500 | 2024-05-21 3:50PM EDT | 59.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 428 | 562 | 12.50% |
| TQQQ240607P00060000 | 2024-05-21 3:52PM EDT | 60.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 198 | 761 | 6.25% |
| TQQQ240607P00061000 | 2024-05-21 3:04PM EDT | 61.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 42 | 521 | 6.25% |
| TQQQ240607P00062000 | 2024-05-21 3:56PM EDT | 62.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 309 | 1,430 | 6.25% |
| TQQQ240607P00063000 | 2024-05-21 3:53PM EDT | 63.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 76 | 667 | 3.13% |
| TQQQ240607P00064000 | 2024-05-21 3:56PM EDT | 64.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 540 | 837 | 1.56% |
| TQQQ240607P00065000 | 2024-05-21 3:59PM EDT | 65.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 255 | 1,075 | 0.00% |
| TQQQ240607P00067000 | 2024-05-17 2:22PM EDT | 67.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| TQQQ240607P00068000 | 2024-05-20 3:54PM EDT | 68.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 25 | 20 | 0.00% |
| TQQQ240607P00070000 | 2024-05-20 12:26PM EDT | 70.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 77 | 84 | 0.00% |
| TQQQ240607P00075000 | 2024-05-20 10:46AM EDT | 75.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.