ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240712C00040000 | 2024-06-07 9:32AM EDT | 40.00 | 26.95 | 0.00 | 0.00 | 0.00 | - | 30 | 16 | 0.00% |
| TQQQ240712C00050000 | 2024-06-14 10:47AM EDT | 50.00 | 23.44 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TQQQ240712C00054000 | 2024-06-14 11:09AM EDT | 54.00 | 19.64 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TQQQ240712C00055000 | 2024-06-18 11:18AM EDT | 55.00 | 21.66 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| TQQQ240712C00056000 | 2024-06-17 2:43PM EDT | 56.00 | 21.44 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| TQQQ240712C00057000 | 2024-06-14 10:50AM EDT | 57.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| TQQQ240712C00058000 | 2024-06-17 11:53AM EDT | 58.00 | 17.37 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 0.00% |
| TQQQ240712C00058500 | 2024-06-07 2:40PM EDT | 58.50 | 9.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TQQQ240712C00059000 | 2024-06-14 1:47PM EDT | 59.00 | 15.32 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| TQQQ240712C00059500 | 2024-06-06 10:22AM EDT | 59.50 | 9.23 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TQQQ240712C00060000 | 2024-06-18 9:52AM EDT | 60.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| TQQQ240712C00060500 | 2024-05-30 9:55AM EDT | 60.50 | 6.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TQQQ240712C00061000 | 2024-06-14 3:38PM EDT | 61.00 | 13.49 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 0.00% |
| TQQQ240712C00061500 | 2024-06-11 1:28PM EDT | 61.50 | 7.85 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| TQQQ240712C00062000 | 2024-06-18 10:10AM EDT | 62.00 | 15.22 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| TQQQ240712C00062500 | 2024-06-13 2:08PM EDT | 62.50 | 10.86 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 0.00% |
| TQQQ240712C00063000 | 2024-06-14 1:52PM EDT | 63.00 | 11.48 | 0.00 | 0.00 | 0.00 | - | 32 | 66 | 0.00% |
| TQQQ240712C00063500 | 2024-06-14 3:58PM EDT | 63.50 | 10.71 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| TQQQ240712C00064000 | 2024-06-14 11:18AM EDT | 64.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| TQQQ240712C00064500 | 2024-06-18 9:48AM EDT | 64.50 | 13.34 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| TQQQ240712C00065000 | 2024-06-18 11:31AM EDT | 65.00 | 12.63 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 0.00% |
| TQQQ240712C00065500 | 2024-06-17 11:08AM EDT | 65.50 | 10.22 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| TQQQ240712C00066000 | 2024-06-17 2:22PM EDT | 66.00 | 12.01 | 0.00 | 0.00 | 0.00 | - | 15 | 99 | 0.00% |
| TQQQ240712C00066500 | 2024-06-17 2:16PM EDT | 66.50 | 11.57 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 0.00% |
| TQQQ240712C00067000 | 2024-06-17 2:25PM EDT | 67.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| TQQQ240712C00067500 | 2024-06-18 3:35PM EDT | 67.50 | 10.17 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| TQQQ240712C00068000 | 2024-06-18 3:34PM EDT | 68.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 6 | 60 | 0.00% |
| TQQQ240712C00068500 | 2024-06-14 12:28PM EDT | 68.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TQQQ240712C00069000 | 2024-06-18 3:39PM EDT | 69.00 | 8.84 | 0.00 | 0.00 | 0.00 | - | 6 | 83 | 0.00% |
| TQQQ240712C00069500 | 2024-06-18 9:30AM EDT | 69.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| TQQQ240712C00070000 | 2024-06-18 3:48PM EDT | 70.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 8 | 909 | 0.00% |
| TQQQ240712C00070500 | 2024-06-17 2:54PM EDT | 70.50 | 8.12 | 0.00 | 0.00 | 0.00 | - | 8 | 35 | 0.00% |
| TQQQ240712C00071000 | 2024-06-18 12:09PM EDT | 71.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | 17 | 118 | 0.00% |
| TQQQ240712C00072000 | 2024-06-18 2:53PM EDT | 72.00 | 6.41 | 0.00 | 0.00 | 0.00 | - | 60 | 203 | 0.00% |
| TQQQ240712C00073000 | 2024-06-18 3:10PM EDT | 73.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 8 | 235 | 0.00% |
| TQQQ240712C00074000 | 2024-06-18 2:20PM EDT | 74.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| TQQQ240712C00075000 | 2024-06-18 3:01PM EDT | 75.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 49 | 407 | 0.00% |
| TQQQ240712C00076000 | 2024-06-18 2:28PM EDT | 76.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 86 | 94 | 0.00% |
| TQQQ240712C00076500 | 2024-06-18 1:12PM EDT | 76.50 | 3.73 | 0.00 | 0.00 | 0.00 | - | 53 | 62 | 0.00% |
| TQQQ240712C00077000 | 2024-06-18 3:57PM EDT | 77.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 434 | 112 | 0.20% |
| TQQQ240712C00077500 | 2024-06-18 10:28AM EDT | 77.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 6 | 27 | 0.78% |
| TQQQ240712C00078000 | 2024-06-18 3:37PM EDT | 78.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 141 | 137 | 1.56% |
| TQQQ240712C00080000 | 2024-06-18 3:44PM EDT | 80.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 132 | 319 | 3.13% |
| TQQQ240712C00085000 | 2024-06-18 2:31PM EDT | 85.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 98 | 374 | 12.50% |
| TQQQ240712C00090000 | 2024-06-18 1:27PM EDT | 90.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 176 | 12.50% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240712P00035000 | 2024-06-18 10:17AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| TQQQ240712P00040000 | 2024-06-18 11:43AM EDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 50.00% |
| TQQQ240712P00045000 | 2024-06-18 11:44AM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 50.00% |
| TQQQ240712P00050000 | 2024-06-18 11:22AM EDT | 50.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 432 | 50.00% |
| TQQQ240712P00054000 | 2024-06-18 3:59PM EDT | 54.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 116 | 25.00% |
| TQQQ240712P00055000 | 2024-06-13 3:52PM EDT | 55.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 49 | 141 | 25.00% |
| TQQQ240712P00056000 | 2024-06-18 10:03AM EDT | 56.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 84 | 25.00% |
| TQQQ240712P00057000 | 2024-06-14 10:54AM EDT | 57.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 25.00% |
| TQQQ240712P00058000 | 2024-06-17 2:30PM EDT | 58.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 7 | 82 | 25.00% |
| TQQQ240712P00058500 | 2024-06-17 11:10AM EDT | 58.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 122 | 25.00% |
| TQQQ240712P00059000 | 2024-06-17 1:41PM EDT | 59.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 254 | 25.00% |
| TQQQ240712P00059500 | 2024-06-18 11:09AM EDT | 59.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 25.00% |
| TQQQ240712P00060000 | 2024-06-18 11:48AM EDT | 60.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10 | 400 | 25.00% |
| TQQQ240712P00060500 | 2024-06-17 3:05PM EDT | 60.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| TQQQ240712P00061000 | 2024-06-18 3:59PM EDT | 61.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 19 | 205 | 25.00% |
| TQQQ240712P00061500 | 2024-06-17 2:24PM EDT | 61.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 265 | 25.00% |
| TQQQ240712P00062000 | 2024-06-18 3:15PM EDT | 62.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 12 | 147 | 25.00% |
| TQQQ240712P00062500 | 2024-06-14 11:50AM EDT | 62.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 4 | 76 | 25.00% |
| TQQQ240712P00063000 | 2024-06-18 1:23PM EDT | 63.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 55 | 58 | 25.00% |
| TQQQ240712P00063500 | 2024-06-18 12:22PM EDT | 63.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 10 | 59 | 12.50% |
| TQQQ240712P00064000 | 2024-06-18 11:37AM EDT | 64.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 195 | 12.50% |
| TQQQ240712P00064500 | 2024-06-18 1:21PM EDT | 64.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 7 | 49 | 12.50% |
| TQQQ240712P00065000 | 2024-06-18 3:28PM EDT | 65.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 19 | 308 | 12.50% |
| TQQQ240712P00065500 | 2024-06-18 1:24PM EDT | 65.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 12.50% |
| TQQQ240712P00066000 | 2024-06-18 3:48PM EDT | 66.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 22 | 113 | 12.50% |
| TQQQ240712P00066500 | 2024-06-18 11:12AM EDT | 66.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 17 | 32 | 12.50% |
| TQQQ240712P00067000 | 2024-06-18 11:48AM EDT | 67.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 16 | 129 | 12.50% |
| TQQQ240712P00067500 | 2024-06-18 3:41PM EDT | 67.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 12.50% |
| TQQQ240712P00068000 | 2024-06-18 2:03PM EDT | 68.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 14 | 75 | 12.50% |
| TQQQ240712P00068500 | 2024-06-18 10:59AM EDT | 68.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 280 | 304 | 12.50% |
| TQQQ240712P00069000 | 2024-06-18 2:03PM EDT | 69.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 7 | 87 | 12.50% |
| TQQQ240712P00069500 | 2024-06-18 3:46PM EDT | 69.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 5 | 135 | 12.50% |
| TQQQ240712P00070000 | 2024-06-18 3:37PM EDT | 70.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 91 | 447 | 12.50% |
| TQQQ240712P00070500 | 2024-06-18 11:13AM EDT | 70.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 6.25% |
| TQQQ240712P00071000 | 2024-06-18 3:39PM EDT | 71.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 15 | 41 | 6.25% |
| TQQQ240712P00072000 | 2024-06-18 3:52PM EDT | 72.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 391 | 1,546 | 6.25% |
| TQQQ240712P00073000 | 2024-06-18 2:50PM EDT | 73.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 35 | 132 | 6.25% |
| TQQQ240712P00074000 | 2024-06-18 3:30PM EDT | 74.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 64 | 106 | 3.13% |
| TQQQ240712P00075000 | 2024-06-18 3:36PM EDT | 75.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 27 | 136 | 3.13% |
| TQQQ240712P00080000 | 2024-06-18 1:22PM EDT | 80.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 45 | 54 | 0.00% |
| TQQQ240712P00085000 | 2024-06-18 10:26AM EDT | 85.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.