ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240920C00025000 | 2024-05-20 12:13PM EDT | 25.00 | 39.22 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TQQQ240920C00030000 | 2024-05-21 9:42AM EDT | 30.00 | 34.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ240920C00035000 | 2024-05-15 1:35PM EDT | 35.00 | 28.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TQQQ240920C00038000 | 2024-05-15 2:43PM EDT | 38.00 | 26.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ240920C00039000 | 2024-05-20 12:40PM EDT | 39.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ240920C00040000 | 2024-05-20 1:30PM EDT | 40.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TQQQ240920C00041000 | 2024-05-20 2:25PM EDT | 41.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TQQQ240920C00042000 | 2024-05-17 11:57AM EDT | 42.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TQQQ240920C00043000 | 2024-05-16 10:11AM EDT | 43.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 0.00% |
| TQQQ240920C00044000 | 2024-05-16 9:47AM EDT | 44.00 | 21.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TQQQ240920C00045000 | 2024-05-21 10:39AM EDT | 45.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TQQQ240920C00046000 | 2024-05-21 2:07PM EDT | 46.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ240920C00047000 | 2024-05-20 12:29PM EDT | 47.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TQQQ240920C00048000 | 2024-05-20 2:31PM EDT | 48.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TQQQ240920C00049000 | 2024-05-20 12:29PM EDT | 49.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TQQQ240920C00050000 | 2024-05-21 3:35PM EDT | 50.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ240920C00051000 | 2024-05-17 2:36PM EDT | 51.00 | 14.37 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| TQQQ240920C00052000 | 2024-05-21 3:59PM EDT | 52.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TQQQ240920C00053000 | 2024-05-21 10:58AM EDT | 53.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TQQQ240920C00054000 | 2024-05-20 1:19PM EDT | 54.00 | 13.77 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TQQQ240920C00055000 | 2024-05-21 3:09PM EDT | 55.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TQQQ240920C00056000 | 2024-05-20 1:36PM EDT | 56.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TQQQ240920C00057000 | 2024-05-16 1:27PM EDT | 57.00 | 10.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ240920C00058000 | 2024-05-21 11:24AM EDT | 58.00 | 10.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TQQQ240920C00059000 | 2024-05-20 2:23PM EDT | 59.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ240920C00060000 | 2024-05-21 3:35PM EDT | 60.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 0.00% |
| TQQQ240920C00061000 | 2024-05-20 1:21PM EDT | 61.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TQQQ240920C00062000 | 2024-05-21 3:57PM EDT | 62.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TQQQ240920C00063000 | 2024-05-21 3:21PM EDT | 63.00 | 7.96 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TQQQ240920C00064000 | 2024-05-21 12:40PM EDT | 64.00 | 7.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TQQQ240920C00065000 | 2024-05-21 3:59PM EDT | 65.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 571 | 0 | 0.39% |
| TQQQ240920C00066000 | 2024-05-21 3:13PM EDT | 66.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.78% |
| TQQQ240920C00067000 | 2024-05-21 3:52PM EDT | 67.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TQQQ240920C00070000 | 2024-05-21 3:54PM EDT | 70.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 3.13% |
| TQQQ240920C00074000 | 2024-05-21 12:40PM EDT | 74.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 6.25% |
| TQQQ240920C00075000 | 2024-05-21 3:56PM EDT | 75.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TQQQ240920C00076000 | 2024-05-21 3:59PM EDT | 76.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TQQQ240920C00077000 | 2024-05-21 11:55AM EDT | 77.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TQQQ240920C00079000 | 2024-05-17 2:23PM EDT | 79.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TQQQ240920C00080000 | 2024-05-21 3:49PM EDT | 80.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| TQQQ240920C00085000 | 2024-05-21 3:54PM EDT | 85.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| TQQQ240920C00090000 | 2024-05-21 3:10PM EDT | 90.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 12.50% |
| TQQQ240920C00095000 | 2024-05-21 3:53PM EDT | 95.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240920P00025000 | 2024-05-21 2:34PM EDT | 25.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 25.00% |
| TQQQ240920P00030000 | 2024-05-21 2:34PM EDT | 30.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| TQQQ240920P00035000 | 2024-05-21 2:34PM EDT | 35.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| TQQQ240920P00038000 | 2024-05-21 2:20PM EDT | 38.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| TQQQ240920P00039000 | 2024-05-21 9:45AM EDT | 39.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TQQQ240920P00040000 | 2024-05-21 3:35PM EDT | 40.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| TQQQ240920P00041000 | 2024-05-20 2:59PM EDT | 41.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TQQQ240920P00042000 | 2024-05-21 3:20PM EDT | 42.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TQQQ240920P00043000 | 2024-05-21 1:20PM EDT | 43.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| TQQQ240920P00044000 | 2024-05-21 10:00AM EDT | 44.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TQQQ240920P00045000 | 2024-05-21 3:59PM EDT | 45.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| TQQQ240920P00046000 | 2024-05-21 3:13PM EDT | 46.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TQQQ240920P00047000 | 2024-05-21 10:33AM EDT | 47.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TQQQ240920P00048000 | 2024-05-21 12:14PM EDT | 48.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| TQQQ240920P00049000 | 2024-05-20 3:19PM EDT | 49.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TQQQ240920P00050000 | 2024-05-21 3:59PM EDT | 50.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| TQQQ240920P00051000 | 2024-05-21 1:38PM EDT | 51.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TQQQ240920P00052000 | 2024-05-21 3:02PM EDT | 52.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TQQQ240920P00053000 | 2024-05-21 3:34PM EDT | 53.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| TQQQ240920P00054000 | 2024-05-21 3:43PM EDT | 54.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 6.25% |
| TQQQ240920P00055000 | 2024-05-21 3:59PM EDT | 55.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 458 | 0 | 6.25% |
| TQQQ240920P00056000 | 2024-05-21 3:35PM EDT | 56.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TQQQ240920P00057000 | 2024-05-21 1:49PM EDT | 57.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| TQQQ240920P00058000 | 2024-05-21 3:57PM EDT | 58.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| TQQQ240920P00059000 | 2024-05-21 3:55PM EDT | 59.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| TQQQ240920P00060000 | 2024-05-21 3:35PM EDT | 60.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| TQQQ240920P00061000 | 2024-05-20 1:04PM EDT | 61.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| TQQQ240920P00062000 | 2024-05-21 2:06PM EDT | 62.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TQQQ240920P00064000 | 2024-05-21 3:40PM EDT | 64.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.39% |
| TQQQ240920P00065000 | 2024-05-21 3:42PM EDT | 65.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| TQQQ240920P00070000 | 2024-05-21 2:17PM EDT | 70.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ240920P00075000 | 2024-05-21 3:18PM EDT | 75.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TQQQ240920P00080000 | 2024-05-15 2:14PM EDT | 80.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TQQQ240920P00085000 | 2024-04-25 9:59AM EDT | 85.00 | 33.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ240920P00090000 | 2024-05-15 11:13AM EDT | 90.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ240920P00095000 | 2024-05-17 10:34AM EDT | 95.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.