ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240628C00035000 | 2024-06-05 10:34AM EDT | 35.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 0.00% |
| TQQQ240628C00040000 | 2024-06-12 11:46AM EDT | 40.00 | 32.31 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TQQQ240628C00045000 | 2024-06-17 3:41PM EDT | 45.00 | 33.16 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| TQQQ240628C00046000 | 2024-06-18 11:53AM EDT | 46.00 | 30.77 | 0.00 | 0.00 | 0.00 | - | 66 | 4 | 0.00% |
| TQQQ240628C00048000 | 2024-06-18 11:26AM EDT | 48.00 | 28.53 | 0.00 | 0.00 | 0.00 | - | 159 | 73 | 0.00% |
| TQQQ240628C00049000 | 2024-06-07 2:57PM EDT | 49.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 71 | 71 | 0.00% |
| TQQQ240628C00050000 | 2024-06-17 12:48PM EDT | 50.00 | 26.07 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 0.00% |
| TQQQ240628C00051000 | 2024-05-31 2:09PM EDT | 51.00 | 9.49 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| TQQQ240628C00052000 | 2024-06-18 11:43AM EDT | 52.00 | 24.59 | 0.00 | 0.00 | 0.00 | - | 55 | 3 | 0.00% |
| TQQQ240628C00052500 | 2024-06-12 3:59PM EDT | 52.50 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TQQQ240628C00053000 | 2024-06-12 10:05AM EDT | 53.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 0.00% |
| TQQQ240628C00053500 | 2024-06-12 10:33AM EDT | 53.50 | 20.18 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| TQQQ240628C00054000 | 2024-06-07 2:27PM EDT | 54.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| TQQQ240628C00054500 | 2024-06-18 1:56PM EDT | 54.50 | 22.79 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| TQQQ240628C00055000 | 2024-06-18 12:44PM EDT | 55.00 | 21.74 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 0.00% |
| TQQQ240628C00055500 | 2024-05-31 9:43AM EDT | 55.50 | 7.77 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 0.00% |
| TQQQ240628C00056000 | 2024-06-12 10:32AM EDT | 56.00 | 16.33 | 0.00 | 0.00 | 0.00 | - | 5 | 97 | 0.00% |
| TQQQ240628C00056500 | 2024-06-14 9:36AM EDT | 56.50 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TQQQ240628C00057000 | 2024-06-18 9:42AM EDT | 57.00 | 20.03 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| TQQQ240628C00057500 | 2024-06-18 10:29AM EDT | 57.50 | 19.55 | 0.00 | 0.00 | 0.00 | - | 4 | 187 | 0.00% |
| TQQQ240628C00058000 | 2024-06-14 3:10PM EDT | 58.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 44 | 102 | 0.00% |
| TQQQ240628C00058500 | 2024-06-07 10:07AM EDT | 58.50 | 9.47 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| TQQQ240628C00059000 | 2024-06-17 3:13PM EDT | 59.00 | 18.46 | 0.00 | 0.00 | 0.00 | - | 2 | 677 | 0.00% |
| TQQQ240628C00059500 | 2024-06-18 2:43PM EDT | 59.50 | 17.25 | 0.00 | 0.00 | 0.00 | - | 13 | 132 | 0.00% |
| TQQQ240628C00060000 | 2024-06-18 12:56PM EDT | 60.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 13 | 848 | 0.00% |
| TQQQ240628C00060500 | 2024-06-18 3:45PM EDT | 60.50 | 16.05 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 0.00% |
| TQQQ240628C00061000 | 2024-06-17 3:15PM EDT | 61.00 | 16.76 | 0.00 | 0.00 | 0.00 | - | 11 | 183 | 0.00% |
| TQQQ240628C00061500 | 2024-06-18 3:11PM EDT | 61.50 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 0.00% |
| TQQQ240628C00062000 | 2024-06-18 3:41PM EDT | 62.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 4 | 633 | 0.00% |
| TQQQ240628C00062500 | 2024-06-18 11:24AM EDT | 62.50 | 14.08 | 0.00 | 0.00 | 0.00 | - | 11 | 635 | 0.00% |
| TQQQ240628C00063000 | 2024-06-18 3:42PM EDT | 63.00 | 13.92 | 0.00 | 0.00 | 0.00 | - | 22 | 416 | 0.00% |
| TQQQ240628C00063500 | 2024-06-18 3:20PM EDT | 63.50 | 13.47 | 0.00 | 0.00 | 0.00 | - | 3 | 892 | 0.00% |
| TQQQ240628C00064000 | 2024-06-18 3:46PM EDT | 64.00 | 12.97 | 0.00 | 0.00 | 0.00 | - | 7 | 370 | 0.00% |
| TQQQ240628C00064500 | 2024-06-17 11:47AM EDT | 64.50 | 10.81 | 0.00 | 0.00 | 0.00 | - | 4 | 313 | 0.00% |
| TQQQ240628C00065000 | 2024-06-18 3:06PM EDT | 65.00 | 11.99 | 0.00 | 0.00 | 0.00 | - | 23 | 1,767 | 0.00% |
| TQQQ240628C00065500 | 2024-06-18 3:59PM EDT | 65.50 | 11.47 | 0.00 | 0.00 | 0.00 | - | 28 | 25 | 0.00% |
| TQQQ240628C00066000 | 2024-06-18 3:55PM EDT | 66.00 | 11.66 | 0.00 | 0.00 | 0.00 | - | 88 | 819 | 0.00% |
| TQQQ240628C00066500 | 2024-06-18 11:00AM EDT | 66.50 | 10.45 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| TQQQ240628C00067000 | 2024-06-18 3:55PM EDT | 67.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 60 | 552 | 0.00% |
| TQQQ240628C00067500 | 2024-06-18 1:35PM EDT | 67.50 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 224 | 0.00% |
| TQQQ240628C00068000 | 2024-06-18 3:41PM EDT | 68.00 | 9.12 | 0.00 | 0.00 | 0.00 | - | 52 | 1,085 | 0.00% |
| TQQQ240628C00068500 | 2024-06-18 3:58PM EDT | 68.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 4 | 109 | 0.00% |
| TQQQ240628C00069000 | 2024-06-18 3:55PM EDT | 69.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 21 | 506 | 0.00% |
| TQQQ240628C00070000 | 2024-06-18 3:56PM EDT | 70.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 361 | 1,487 | 0.00% |
| TQQQ240628C00071000 | 2024-06-18 2:02PM EDT | 71.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 322 | 933 | 0.00% |
| TQQQ240628C00072000 | 2024-06-18 3:29PM EDT | 72.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 248 | 995 | 0.00% |
| TQQQ240628C00073000 | 2024-06-18 3:59PM EDT | 73.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 120 | 1,461 | 0.00% |
| TQQQ240628C00074000 | 2024-06-18 3:59PM EDT | 74.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 184 | 786 | 0.00% |
| TQQQ240628C00075000 | 2024-06-18 3:53PM EDT | 75.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 254 | 3,471 | 0.00% |
| TQQQ240628C00076000 | 2024-06-18 3:59PM EDT | 76.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 805 | 3,342 | 0.00% |
| TQQQ240628C00077000 | 2024-06-18 3:59PM EDT | 77.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 2,063 | 1,487 | 0.39% |
| TQQQ240628C00078000 | 2024-06-18 3:57PM EDT | 78.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 561 | 1,598 | 3.13% |
| TQQQ240628C00079000 | 2024-06-18 3:51PM EDT | 79.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 240 | 758 | 6.25% |
| TQQQ240628C00080000 | 2024-06-18 3:59PM EDT | 80.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 2,173 | 2,310 | 6.25% |
| TQQQ240628C00081000 | 2024-06-18 3:57PM EDT | 81.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 565 | 531 | 6.25% |
| TQQQ240628C00082000 | 2024-06-18 3:59PM EDT | 82.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 433 | 1,563 | 12.50% |
| TQQQ240628C00083000 | 2024-06-18 3:47PM EDT | 83.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 99 | 167 | 12.50% |
| TQQQ240628C00084000 | 2024-06-18 3:52PM EDT | 84.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 132 | 544 | 12.50% |
| TQQQ240628C00085000 | 2024-06-18 3:59PM EDT | 85.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 219 | 2,405 | 12.50% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240628P00035000 | 2024-06-17 9:30AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 68 | 50.00% |
| TQQQ240628P00040000 | 2024-06-18 12:25PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 53 | 50.00% |
| TQQQ240628P00045000 | 2024-06-18 11:51AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 356 | 50.00% |
| TQQQ240628P00046000 | 2024-06-17 11:16AM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 318 | 50.00% |
| TQQQ240628P00047000 | 2024-06-17 12:02PM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 121 | 50.00% |
| TQQQ240628P00048000 | 2024-06-17 3:52PM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 636 | 50.00% |
| TQQQ240628P00049000 | 2024-06-18 2:19PM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 165 | 50.00% |
| TQQQ240628P00050000 | 2024-06-18 2:57PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 758 | 50.00% |
| TQQQ240628P00051000 | 2024-06-17 2:11PM EDT | 51.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 114 | 50.00% |
| TQQQ240628P00052000 | 2024-06-17 3:55PM EDT | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 105 | 323 | 50.00% |
| TQQQ240628P00052500 | 2024-06-18 3:17PM EDT | 52.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 85 | 50.00% |
| TQQQ240628P00053000 | 2024-06-18 1:15PM EDT | 53.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 634 | 50.00% |
| TQQQ240628P00053500 | 2024-06-18 2:38PM EDT | 53.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 162 | 50.00% |
| TQQQ240628P00054000 | 2024-06-17 3:36PM EDT | 54.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 28 | 295 | 50.00% |
| TQQQ240628P00054500 | 2024-06-17 10:40AM EDT | 54.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 50.00% |
| TQQQ240628P00055000 | 2024-06-18 3:29PM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 1,453 | 50.00% |
| TQQQ240628P00055500 | 2024-06-17 2:46PM EDT | 55.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 50.00% |
| TQQQ240628P00056000 | 2024-06-18 2:36PM EDT | 56.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 1,271 | 50.00% |
| TQQQ240628P00056500 | 2024-06-18 9:48AM EDT | 56.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 159 | 50.00% |
| TQQQ240628P00057000 | 2024-06-18 3:18PM EDT | 57.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 222 | 715 | 50.00% |
| TQQQ240628P00057500 | 2024-06-18 3:57PM EDT | 57.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 203 | 50.00% |
| TQQQ240628P00058000 | 2024-06-18 12:39PM EDT | 58.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 817 | 50.00% |
| TQQQ240628P00058500 | 2024-06-17 3:33PM EDT | 58.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 473 | 50.00% |
| TQQQ240628P00059000 | 2024-06-18 3:54PM EDT | 59.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 225 | 719 | 50.00% |
| TQQQ240628P00059500 | 2024-06-18 11:47AM EDT | 59.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 179 | 50.00% |
| TQQQ240628P00060000 | 2024-06-18 3:48PM EDT | 60.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 55 | 4,722 | 25.00% |
| TQQQ240628P00060500 | 2024-06-17 12:20PM EDT | 60.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 121 | 188 | 25.00% |
| TQQQ240628P00061000 | 2024-06-18 2:02PM EDT | 61.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 17 | 638 | 25.00% |
| TQQQ240628P00061500 | 2024-06-14 10:12AM EDT | 61.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 153 | 25.00% |
| TQQQ240628P00062000 | 2024-06-18 3:13PM EDT | 62.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 41 | 1,204 | 25.00% |
| TQQQ240628P00062500 | 2024-06-18 3:53PM EDT | 62.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 233 | 25.00% |
| TQQQ240628P00063000 | 2024-06-18 3:54PM EDT | 63.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 182 | 494 | 25.00% |
| TQQQ240628P00063500 | 2024-06-18 12:56PM EDT | 63.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 74 | 602 | 25.00% |
| TQQQ240628P00064000 | 2024-06-18 3:55PM EDT | 64.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 142 | 752 | 25.00% |
| TQQQ240628P00064500 | 2024-06-18 11:09AM EDT | 64.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 127 | 25.00% |
| TQQQ240628P00065000 | 2024-06-18 3:48PM EDT | 65.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 235 | 2,544 | 25.00% |
| TQQQ240628P00065500 | 2024-06-18 2:03PM EDT | 65.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 22 | 156 | 25.00% |
| TQQQ240628P00066000 | 2024-06-18 3:31PM EDT | 66.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 22 | 1,092 | 25.00% |
| TQQQ240628P00066500 | 2024-06-18 1:19PM EDT | 66.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 20 | 553 | 25.00% |
| TQQQ240628P00067000 | 2024-06-18 3:57PM EDT | 67.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 97 | 1,857 | 25.00% |
| TQQQ240628P00067500 | 2024-06-18 3:55PM EDT | 67.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 44 | 3,089 | 25.00% |
| TQQQ240628P00068000 | 2024-06-18 3:57PM EDT | 68.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 236 | 1,052 | 25.00% |
| TQQQ240628P00068500 | 2024-06-18 2:05PM EDT | 68.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 62 | 248 | 12.50% |
| TQQQ240628P00069000 | 2024-06-18 3:59PM EDT | 69.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 449 | 1,279 | 12.50% |
| TQQQ240628P00070000 | 2024-06-18 3:59PM EDT | 70.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 642 | 2,329 | 12.50% |
| TQQQ240628P00071000 | 2024-06-18 3:56PM EDT | 71.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 252 | 970 | 12.50% |
| TQQQ240628P00072000 | 2024-06-18 3:58PM EDT | 72.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2,563 | 1,711 | 12.50% |
| TQQQ240628P00073000 | 2024-06-18 3:59PM EDT | 73.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1,009 | 3,446 | 6.25% |
| TQQQ240628P00074000 | 2024-06-18 3:59PM EDT | 74.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 749 | 1,097 | 6.25% |
| TQQQ240628P00075000 | 2024-06-18 3:59PM EDT | 75.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1,227 | 3,672 | 3.13% |
| TQQQ240628P00076000 | 2024-06-18 3:56PM EDT | 76.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1,972 | 1,233 | 1.56% |
| TQQQ240628P00077000 | 2024-06-18 3:59PM EDT | 77.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 2,331 | 1,967 | 0.00% |
| TQQQ240628P00078000 | 2024-06-18 3:42PM EDT | 78.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 422 | 466 | 0.00% |
| TQQQ240628P00080000 | 2024-06-18 3:34PM EDT | 80.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 91 | 208 | 0.00% |
| TQQQ240628P00081000 | 2024-06-18 12:44PM EDT | 81.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| TQQQ240628P00082000 | 2024-06-18 11:13AM EDT | 82.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| TQQQ240628P00084000 | 2024-06-17 1:38PM EDT | 84.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 0.00% |
| TQQQ240628P00085000 | 2024-06-17 2:08PM EDT | 85.00 | 7.71 | 0.00 | 0.00 | 0.00 | - | 7 | 155 | 0.00% |
© 2024 Yahoo. All rights reserved.