ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240705C00035000 | 2024-06-12 12:13PM EDT | 35.00 | 36.96 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TQQQ240705C00040000 | 2024-06-14 3:02PM EDT | 40.00 | 34.89 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TQQQ240705C00045000 | 2024-06-18 12:35PM EDT | 45.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 22 | 26 | 0.00% |
| TQQQ240705C00050000 | 2024-06-18 11:53AM EDT | 50.00 | 27.04 | 0.00 | 0.00 | 0.00 | - | 16 | 19 | 0.00% |
| TQQQ240705C00054000 | 2024-06-17 3:22PM EDT | 54.00 | 24.46 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TQQQ240705C00055000 | 2024-06-17 12:38PM EDT | 55.00 | 20.86 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| TQQQ240705C00056000 | 2024-05-31 10:20AM EDT | 56.00 | 6.87 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TQQQ240705C00057000 | 2024-06-05 10:47AM EDT | 57.00 | 9.62 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TQQQ240705C00058000 | 2024-06-17 1:05PM EDT | 58.00 | 17.93 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 0.00% |
| TQQQ240705C00058500 | 2024-06-12 2:12PM EDT | 58.50 | 14.15 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| TQQQ240705C00059000 | 2024-06-17 1:35PM EDT | 59.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 20 | 35 | 0.00% |
| TQQQ240705C00059500 | 2024-06-11 12:35PM EDT | 59.50 | 9.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TQQQ240705C00060000 | 2024-06-17 12:29PM EDT | 60.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 12 | 202 | 0.00% |
| TQQQ240705C00060500 | 2024-06-17 12:57PM EDT | 60.50 | 15.84 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| TQQQ240705C00061000 | 2024-06-17 12:48PM EDT | 61.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| TQQQ240705C00061500 | 2024-06-17 11:24AM EDT | 61.50 | 13.11 | 0.00 | 0.00 | 0.00 | - | 171 | 182 | 0.00% |
| TQQQ240705C00062000 | 2024-06-18 2:29PM EDT | 62.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 0.00% |
| TQQQ240705C00062500 | 2024-06-18 3:27PM EDT | 62.50 | 14.64 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 0.00% |
| TQQQ240705C00063000 | 2024-06-17 2:55PM EDT | 63.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1,651 | 0.00% |
| TQQQ240705C00063500 | 2024-06-17 11:02AM EDT | 63.50 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| TQQQ240705C00064000 | 2024-06-18 10:42AM EDT | 64.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 0.00% |
| TQQQ240705C00064500 | 2024-06-12 10:19AM EDT | 64.50 | 8.43 | 0.00 | 0.00 | 0.00 | - | 6 | 70 | 0.00% |
| TQQQ240705C00065000 | 2024-06-18 1:28PM EDT | 65.00 | 12.32 | 0.00 | 0.00 | 0.00 | - | 2 | 141 | 0.00% |
| TQQQ240705C00065500 | 2024-06-18 3:49PM EDT | 65.50 | 11.78 | 0.00 | 0.00 | 0.00 | - | 30 | 54 | 0.00% |
| TQQQ240705C00066000 | 2024-06-18 1:49PM EDT | 66.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 5 | 118 | 0.00% |
| TQQQ240705C00066500 | 2024-06-13 11:58AM EDT | 66.50 | 7.44 | 0.00 | 0.00 | 0.00 | - | 2 | 334 | 0.00% |
| TQQQ240705C00067000 | 2024-06-18 3:40PM EDT | 67.00 | 10.12 | 0.00 | 0.00 | 0.00 | - | 12 | 305 | 0.00% |
| TQQQ240705C00067500 | 2024-06-17 12:22PM EDT | 67.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 5 | 141 | 0.00% |
| TQQQ240705C00068000 | 2024-06-18 12:10PM EDT | 68.00 | 9.36 | 0.00 | 0.00 | 0.00 | - | 1 | 437 | 0.00% |
| TQQQ240705C00068500 | 2024-06-17 3:47PM EDT | 68.50 | 9.24 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 0.00% |
| TQQQ240705C00069000 | 2024-06-18 11:05AM EDT | 69.00 | 8.07 | 0.00 | 0.00 | 0.00 | - | 21 | 168 | 0.00% |
| TQQQ240705C00069500 | 2024-06-18 10:20AM EDT | 69.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| TQQQ240705C00070000 | 2024-06-18 3:49PM EDT | 70.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 58 | 1,392 | 0.00% |
| TQQQ240705C00070500 | 2024-06-18 11:14AM EDT | 70.50 | 6.58 | 0.00 | 0.00 | 0.00 | - | 8 | 22 | 0.00% |
| TQQQ240705C00071000 | 2024-06-18 1:59PM EDT | 71.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 7 | 387 | 0.00% |
| TQQQ240705C00072000 | 2024-06-18 3:53PM EDT | 72.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 573 | 943 | 0.00% |
| TQQQ240705C00073000 | 2024-06-18 3:25PM EDT | 73.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 21 | 268 | 0.00% |
| TQQQ240705C00074000 | 2024-06-18 3:56PM EDT | 74.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 223 | 612 | 0.00% |
| TQQQ240705C00075000 | 2024-06-18 3:56PM EDT | 75.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 99 | 352 | 0.00% |
| TQQQ240705C00076000 | 2024-06-18 3:57PM EDT | 76.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 135 | 1,944 | 0.00% |
| TQQQ240705C00077000 | 2024-06-18 3:59PM EDT | 77.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 312 | 430 | 0.20% |
| TQQQ240705C00078000 | 2024-06-18 3:56PM EDT | 78.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 386 | 489 | 1.56% |
| TQQQ240705C00079000 | 2024-06-18 3:01PM EDT | 79.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 25 | 343 | 3.13% |
| TQQQ240705C00080000 | 2024-06-18 3:44PM EDT | 80.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 240 | 522 | 6.25% |
| TQQQ240705C00081000 | 2024-06-18 3:03PM EDT | 81.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 31 | 262 | 6.25% |
| TQQQ240705C00082000 | 2024-06-18 3:54PM EDT | 82.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 27 | 119 | 6.25% |
| TQQQ240705C00083000 | 2024-06-18 3:52PM EDT | 83.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 120 | 135 | 6.25% |
| TQQQ240705C00084000 | 2024-06-18 2:35PM EDT | 84.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 52 | 58 | 12.50% |
| TQQQ240705C00085000 | 2024-06-18 3:59PM EDT | 85.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 188 | 226 | 12.50% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240705P00035000 | 2024-06-18 11:55AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 50.00% |
| TQQQ240705P00040000 | 2024-06-17 3:09PM EDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 124 | 50.00% |
| TQQQ240705P00045000 | 2024-06-18 2:42PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 39 | 504 | 50.00% |
| TQQQ240705P00050000 | 2024-06-18 3:53PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 328 | 50.00% |
| TQQQ240705P00054000 | 2024-06-18 3:58PM EDT | 54.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 39 | 160 | 50.00% |
| TQQQ240705P00055000 | 2024-06-17 3:54PM EDT | 55.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 30 | 504 | 25.00% |
| TQQQ240705P00056000 | 2024-06-18 1:49PM EDT | 56.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 15 | 142 | 25.00% |
| TQQQ240705P00057000 | 2024-06-18 2:25PM EDT | 57.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 266 | 25.00% |
| TQQQ240705P00058000 | 2024-06-18 3:51PM EDT | 58.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 111 | 417 | 25.00% |
| TQQQ240705P00058500 | 2024-06-12 1:23PM EDT | 58.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 12 | 91 | 25.00% |
| TQQQ240705P00059000 | 2024-06-17 2:39PM EDT | 59.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 25.00% |
| TQQQ240705P00059500 | 2024-06-12 11:44AM EDT | 59.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 25.00% |
| TQQQ240705P00060000 | 2024-06-18 3:27PM EDT | 60.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 25 | 972 | 25.00% |
| TQQQ240705P00060500 | 2024-06-17 11:46AM EDT | 60.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 189 | 25.00% |
| TQQQ240705P00061000 | 2024-06-14 12:19PM EDT | 61.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 16 | 255 | 25.00% |
| TQQQ240705P00061500 | 2024-06-18 3:53PM EDT | 61.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 50 | 114 | 25.00% |
| TQQQ240705P00062000 | 2024-06-18 2:05PM EDT | 62.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 51 | 143 | 25.00% |
| TQQQ240705P00062500 | 2024-06-18 11:30AM EDT | 62.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 25.00% |
| TQQQ240705P00063000 | 2024-06-18 2:01PM EDT | 63.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 42 | 139 | 25.00% |
| TQQQ240705P00063500 | 2024-06-18 3:58PM EDT | 63.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 68 | 178 | 25.00% |
| TQQQ240705P00064000 | 2024-06-18 1:22PM EDT | 64.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 172 | 25.00% |
| TQQQ240705P00064500 | 2024-06-18 2:12PM EDT | 64.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 95 | 25.00% |
| TQQQ240705P00065000 | 2024-06-18 3:41PM EDT | 65.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 133 | 313 | 25.00% |
| TQQQ240705P00065500 | 2024-06-18 10:45AM EDT | 65.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 10 | 91 | 12.50% |
| TQQQ240705P00066000 | 2024-06-18 3:32PM EDT | 66.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 20 | 448 | 12.50% |
| TQQQ240705P00066500 | 2024-06-18 1:50PM EDT | 66.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 16 | 238 | 12.50% |
| TQQQ240705P00067000 | 2024-06-18 3:32PM EDT | 67.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 58 | 246 | 12.50% |
| TQQQ240705P00067500 | 2024-06-18 12:59PM EDT | 67.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 21 | 145 | 12.50% |
| TQQQ240705P00068000 | 2024-06-18 2:51PM EDT | 68.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 72 | 398 | 12.50% |
| TQQQ240705P00068500 | 2024-06-18 2:03PM EDT | 68.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 8 | 128 | 12.50% |
| TQQQ240705P00069000 | 2024-06-18 3:55PM EDT | 69.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 37 | 337 | 12.50% |
| TQQQ240705P00069500 | 2024-06-18 2:38PM EDT | 69.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 15 | 44 | 12.50% |
| TQQQ240705P00070000 | 2024-06-18 3:59PM EDT | 70.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 155 | 1,067 | 12.50% |
| TQQQ240705P00070500 | 2024-06-18 12:26PM EDT | 70.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 18 | 230 | 12.50% |
| TQQQ240705P00071000 | 2024-06-18 3:55PM EDT | 71.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 67 | 574 | 12.50% |
| TQQQ240705P00072000 | 2024-06-18 3:55PM EDT | 72.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 100 | 988 | 6.25% |
| TQQQ240705P00073000 | 2024-06-18 3:58PM EDT | 73.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 154 | 450 | 6.25% |
| TQQQ240705P00074000 | 2024-06-18 3:49PM EDT | 74.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 86 | 201 | 6.25% |
| TQQQ240705P00075000 | 2024-06-18 3:59PM EDT | 75.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 275 | 563 | 3.13% |
| TQQQ240705P00076000 | 2024-06-18 2:33PM EDT | 76.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 74 | 222 | 1.56% |
| TQQQ240705P00077000 | 2024-06-18 3:55PM EDT | 77.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 112 | 225 | 0.00% |
| TQQQ240705P00078000 | 2024-06-18 3:54PM EDT | 78.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 277 | 301 | 0.00% |
| TQQQ240705P00080000 | 2024-06-18 12:52PM EDT | 80.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| TQQQ240705P00081000 | 2024-06-17 12:28PM EDT | 81.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| TQQQ240705P00082000 | 2024-06-17 2:11PM EDT | 82.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 25 | 26 | 0.00% |
© 2024 Yahoo. All rights reserved.