ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240726C00035000 | 2024-06-18 11:13AM EDT | 35.00 | 40.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TQQQ240726C00040000 | 2024-06-14 3:02PM EDT | 40.00 | 34.48 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| TQQQ240726C00050000 | 2024-06-18 12:01PM EDT | 50.00 | 26.49 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| TQQQ240726C00055000 | 2024-06-12 11:23AM EDT | 55.00 | 17.54 | 0.00 | 0.00 | 0.00 | - | - | 211 | 0.00% |
| TQQQ240726C00057000 | 2024-06-17 10:24AM EDT | 57.00 | 17.98 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| TQQQ240726C00058000 | 2024-06-11 3:23PM EDT | 58.00 | 11.93 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| TQQQ240726C00059000 | 2024-06-18 11:36AM EDT | 59.00 | 17.93 | 0.00 | 0.00 | 0.00 | - | 54 | 70 | 0.00% |
| TQQQ240726C00060000 | 2024-06-17 10:21AM EDT | 60.00 | 16.04 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.00% |
| TQQQ240726C00061000 | 2024-06-17 1:27PM EDT | 61.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TQQQ240726C00062000 | 2024-06-14 12:25PM EDT | 62.00 | 12.53 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| TQQQ240726C00062500 | 2024-06-12 2:00PM EDT | 62.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TQQQ240726C00063000 | 2024-06-14 11:59AM EDT | 63.00 | 11.66 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| TQQQ240726C00063500 | 2024-06-18 11:11AM EDT | 63.50 | 13.82 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| TQQQ240726C00064000 | 2024-06-18 10:28AM EDT | 64.00 | 13.58 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| TQQQ240726C00064500 | 2024-06-18 12:52PM EDT | 64.50 | 13.38 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| TQQQ240726C00065000 | 2024-06-18 11:46AM EDT | 65.00 | 12.79 | 0.00 | 0.00 | 0.00 | - | 17 | 42 | 0.00% |
| TQQQ240726C00065500 | 2024-06-18 1:51PM EDT | 65.50 | 12.85 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| TQQQ240726C00066000 | 2024-06-18 12:28PM EDT | 66.00 | 11.93 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| TQQQ240726C00066500 | 2024-06-12 10:43AM EDT | 66.50 | 7.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TQQQ240726C00067000 | 2024-06-18 1:07PM EDT | 67.00 | 11.33 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| TQQQ240726C00067500 | 2024-06-17 11:24AM EDT | 67.50 | 9.32 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 0.00% |
| TQQQ240726C00068000 | 2024-06-18 12:10PM EDT | 68.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 13 | 153 | 0.00% |
| TQQQ240726C00068500 | 2024-06-17 3:50PM EDT | 68.50 | 9.69 | 0.00 | 0.00 | 0.00 | - | 4 | 73 | 0.00% |
| TQQQ240726C00069000 | 2024-06-17 1:33PM EDT | 69.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| TQQQ240726C00069500 | 2024-06-18 9:30AM EDT | 69.50 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| TQQQ240726C00070000 | 2024-06-18 12:48PM EDT | 70.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 4 | 137 | 0.00% |
| TQQQ240726C00070500 | 2024-06-17 12:13PM EDT | 70.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| TQQQ240726C00071000 | 2024-06-18 2:15PM EDT | 71.00 | 8.07 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| TQQQ240726C00071500 | 2024-06-14 1:39PM EDT | 71.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 30 | 39 | 0.00% |
| TQQQ240726C00072000 | 2024-06-17 3:06PM EDT | 72.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 9 | 92 | 0.00% |
| TQQQ240726C00072500 | 2024-06-18 1:56PM EDT | 72.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 10 | 49 | 0.00% |
| TQQQ240726C00073000 | 2024-06-18 12:48PM EDT | 73.00 | 6.64 | 0.00 | 0.00 | 0.00 | - | 4 | 155 | 0.00% |
| TQQQ240726C00074000 | 2024-06-18 3:49PM EDT | 74.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 0.00% |
| TQQQ240726C00075000 | 2024-06-18 3:52PM EDT | 75.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 91 | 264 | 0.00% |
| TQQQ240726C00076000 | 2024-06-18 3:04PM EDT | 76.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 11 | 182 | 0.00% |
| TQQQ240726C00076500 | 2024-06-18 2:23PM EDT | 76.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 0.00% |
| TQQQ240726C00077000 | 2024-06-18 3:56PM EDT | 77.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 183 | 130 | 0.20% |
| TQQQ240726C00077500 | 2024-06-18 2:03PM EDT | 77.50 | 4.04 | 0.00 | 0.00 | 0.00 | - | 12 | 28 | 0.78% |
| TQQQ240726C00078000 | 2024-06-18 3:53PM EDT | 78.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 39 | 40 | 1.56% |
| TQQQ240726C00079000 | 2024-06-18 3:54PM EDT | 79.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 3.13% |
| TQQQ240726C00080000 | 2024-06-18 3:25PM EDT | 80.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 21 | 399 | 3.13% |
| TQQQ240726C00085000 | 2024-06-18 12:18PM EDT | 85.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 7 | 77 | 6.25% |
| TQQQ240726C00090000 | 2024-06-18 2:04PM EDT | 90.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 22 | 174 | 12.50% |
| TQQQ240726C00095000 | 2024-06-18 10:13AM EDT | 95.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 102 | 107 | 12.50% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240726P00035000 | 2024-06-17 12:27PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
| TQQQ240726P00040000 | 2024-06-17 1:05PM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 16 | 22 | 50.00% |
| TQQQ240726P00045000 | 2024-06-17 12:48PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 50.00% |
| TQQQ240726P00050000 | 2024-06-18 1:58PM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 163 | 25.00% |
| TQQQ240726P00055000 | 2024-06-18 12:14PM EDT | 55.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 7 | 85 | 25.00% |
| TQQQ240726P00056000 | 2024-06-12 9:41AM EDT | 56.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 15 | 29 | 25.00% |
| TQQQ240726P00057000 | 2024-06-17 2:25PM EDT | 57.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 8 | 37 | 25.00% |
| TQQQ240726P00058000 | 2024-06-18 1:43PM EDT | 58.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 25.00% |
| TQQQ240726P00059000 | 2024-06-18 2:02PM EDT | 59.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 43 | 25.00% |
| TQQQ240726P00060000 | 2024-06-18 1:55PM EDT | 60.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 24 | 357 | 12.50% |
| TQQQ240726P00061000 | 2024-06-18 1:39PM EDT | 61.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 12 | 80 | 12.50% |
| TQQQ240726P00061500 | 2024-06-17 3:29PM EDT | 61.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 12.50% |
| TQQQ240726P00062000 | 2024-06-18 10:38AM EDT | 62.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 8 | 45 | 12.50% |
| TQQQ240726P00062500 | 2024-06-14 12:15PM EDT | 62.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 12.50% |
| TQQQ240726P00063000 | 2024-06-17 1:02PM EDT | 63.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| TQQQ240726P00063500 | 2024-06-18 1:31PM EDT | 63.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 12.50% |
| TQQQ240726P00064000 | 2024-06-18 2:54PM EDT | 64.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 152 | 342 | 12.50% |
| TQQQ240726P00064500 | 2024-06-18 12:26PM EDT | 64.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 17 | 53 | 12.50% |
| TQQQ240726P00065000 | 2024-06-18 2:39PM EDT | 65.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 74 | 207 | 12.50% |
| TQQQ240726P00065500 | 2024-06-18 10:03AM EDT | 65.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| TQQQ240726P00066000 | 2024-06-18 3:52PM EDT | 66.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 29 | 92 | 12.50% |
| TQQQ240726P00066500 | 2024-06-17 11:27AM EDT | 66.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 12.50% |
| TQQQ240726P00067000 | 2024-06-18 12:04PM EDT | 67.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 12.50% |
| TQQQ240726P00067500 | 2024-06-14 12:44PM EDT | 67.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| TQQQ240726P00068000 | 2024-06-18 12:11PM EDT | 68.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 83 | 159 | 12.50% |
| TQQQ240726P00068500 | 2024-06-14 3:36PM EDT | 68.50 | 2.21 | 0.00 | 0.00 | 0.00 | - | 17 | 14 | 6.25% |
| TQQQ240726P00069000 | 2024-06-18 11:32AM EDT | 69.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 6.25% |
| TQQQ240726P00069500 | 2024-06-18 11:14AM EDT | 69.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 6.25% |
| TQQQ240726P00070000 | 2024-06-18 3:39PM EDT | 70.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 100 | 207 | 6.25% |
| TQQQ240726P00070500 | 2024-06-18 11:23AM EDT | 70.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 28 | 32 | 6.25% |
| TQQQ240726P00071000 | 2024-06-18 12:04PM EDT | 71.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 9 | 102 | 6.25% |
| TQQQ240726P00071500 | 2024-06-13 2:05PM EDT | 71.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 24 | 22 | 6.25% |
| TQQQ240726P00072000 | 2024-06-18 3:44PM EDT | 72.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 6.25% |
| TQQQ240726P00072500 | 2024-06-18 12:35PM EDT | 72.50 | 2.69 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| TQQQ240726P00073000 | 2024-06-18 12:34PM EDT | 73.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 2 | 143 | 3.13% |
| TQQQ240726P00074000 | 2024-06-18 10:29AM EDT | 74.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 24 | 39 | 3.13% |
| TQQQ240726P00075000 | 2024-06-18 3:07PM EDT | 75.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 38 | 48 | 1.56% |
| TQQQ240726P00077000 | 2024-06-18 3:56PM EDT | 77.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 38 | 49 | 0.00% |
| TQQQ240726P00078000 | 2024-06-18 11:04AM EDT | 78.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TQQQ240726P00080000 | 2024-06-18 11:00AM EDT | 80.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 34 | 37 | 0.00% |
| TQQQ240726P00085000 | 2024-06-18 10:39AM EDT | 85.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
© 2024 Yahoo. All rights reserved.