ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ241220C00025000 | 2024-05-06 10:16AM EDT | 25.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 21 | 58 | 0.00% |
| TQQQ241220C00030000 | 2024-05-20 10:08AM EDT | 30.00 | 35.12 | 0.00 | 0.00 | 0.00 | - | 42 | 53 | 0.00% |
| TQQQ241220C00035000 | 2024-05-06 9:51AM EDT | 35.00 | 26.45 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| TQQQ241220C00040000 | 2024-05-21 12:20PM EDT | 40.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| TQQQ241220C00044000 | 2024-05-17 2:33PM EDT | 44.00 | 21.67 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 0.00% |
| TQQQ241220C00045000 | 2024-05-21 2:42PM EDT | 45.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| TQQQ241220C00046000 | 2024-05-17 10:12AM EDT | 46.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TQQQ241220C00047000 | 2024-05-21 11:44AM EDT | 47.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| TQQQ241220C00048000 | 2024-05-21 9:30AM EDT | 48.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 16 | 36 | 0.00% |
| TQQQ241220C00049000 | 2024-05-09 12:11PM EDT | 49.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| TQQQ241220C00050000 | 2024-05-20 12:18PM EDT | 50.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 6 | 184 | 0.00% |
| TQQQ241220C00051000 | 2024-05-20 12:18PM EDT | 51.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 2 | 160 | 0.00% |
| TQQQ241220C00052000 | 2024-05-20 12:18PM EDT | 52.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 8 | 185 | 0.00% |
| TQQQ241220C00053000 | 2024-05-17 12:01PM EDT | 53.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 10 | 148 | 0.00% |
| TQQQ241220C00054000 | 2024-05-20 2:10PM EDT | 54.00 | 16.26 | 0.00 | 0.00 | 0.00 | - | 3 | 468 | 0.00% |
| TQQQ241220C00055000 | 2024-05-20 1:44PM EDT | 55.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 20 | 172 | 0.00% |
| TQQQ241220C00056000 | 2024-05-17 11:40AM EDT | 56.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 0.00% |
| TQQQ241220C00057000 | 2024-05-17 1:13PM EDT | 57.00 | 13.58 | 0.00 | 0.00 | 0.00 | - | 83 | 211 | 0.00% |
| TQQQ241220C00058000 | 2024-05-21 12:54PM EDT | 58.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 13 | 315 | 0.00% |
| TQQQ241220C00059000 | 2024-05-21 3:09PM EDT | 59.00 | 13.12 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| TQQQ241220C00060000 | 2024-05-21 11:52AM EDT | 60.00 | 12.52 | 0.00 | 0.00 | 0.00 | - | 128 | 1,197 | 0.00% |
| TQQQ241220C00061000 | 2024-05-21 3:51PM EDT | 61.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 10 | 192 | 0.00% |
| TQQQ241220C00062000 | 2024-05-20 9:30AM EDT | 62.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 0.00% |
| TQQQ241220C00063000 | 2024-05-20 9:34AM EDT | 63.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 416 | 0.00% |
| TQQQ241220C00064000 | 2024-05-21 11:21AM EDT | 64.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 9 | 108 | 0.00% |
| TQQQ241220C00065000 | 2024-05-21 11:49AM EDT | 65.00 | 10.06 | 0.00 | 0.00 | 0.00 | - | 65 | 287 | 0.39% |
| TQQQ241220C00066000 | 2024-05-21 3:58PM EDT | 66.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.78% |
| TQQQ241220C00067000 | 2024-05-21 3:38PM EDT | 67.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 1.56% |
| TQQQ241220C00068000 | 2024-05-20 12:55PM EDT | 68.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 3 | 212 | 1.56% |
| TQQQ241220C00069000 | 2024-05-20 1:53PM EDT | 69.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 30 | 21 | 1.56% |
| TQQQ241220C00070000 | 2024-05-21 3:00PM EDT | 70.00 | 7.94 | 0.00 | 0.00 | 0.00 | - | 34 | 647 | 3.13% |
| TQQQ241220C00071000 | 2024-05-20 10:19AM EDT | 71.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 3.13% |
| TQQQ241220C00075000 | 2024-05-21 3:57PM EDT | 75.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 38 | 289 | 6.25% |
| TQQQ241220C00079000 | 2024-05-21 3:43PM EDT | 79.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 22 | 19 | 6.25% |
| TQQQ241220C00080000 | 2024-05-21 3:37PM EDT | 80.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 263 | 935 | 6.25% |
| TQQQ241220C00085000 | 2024-05-21 3:57PM EDT | 85.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 15 | 345 | 6.25% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ241220P00025000 | 2024-05-21 12:59PM EDT | 25.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 62 | 272 | 25.00% |
| TQQQ241220P00030000 | 2024-05-21 12:22PM EDT | 30.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2 | 146 | 25.00% |
| TQQQ241220P00035000 | 2024-05-21 1:47PM EDT | 35.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 11 | 448 | 12.50% |
| TQQQ241220P00040000 | 2024-05-21 3:49PM EDT | 40.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 59 | 568 | 12.50% |
| TQQQ241220P00044000 | 2024-05-21 9:55AM EDT | 44.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 96 | 12.50% |
| TQQQ241220P00045000 | 2024-05-21 3:52PM EDT | 45.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 4 | 293 | 12.50% |
| TQQQ241220P00046000 | 2024-05-20 10:58AM EDT | 46.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 12.50% |
| TQQQ241220P00047000 | 2024-05-16 11:11AM EDT | 47.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 12.50% |
| TQQQ241220P00048000 | 2024-05-21 3:59PM EDT | 48.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 6.25% |
| TQQQ241220P00049000 | 2024-05-17 2:04PM EDT | 49.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 143 | 185 | 6.25% |
| TQQQ241220P00050000 | 2024-05-21 3:30PM EDT | 50.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 261 | 6.25% |
| TQQQ241220P00051000 | 2024-05-16 12:25PM EDT | 51.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 6.25% |
| TQQQ241220P00052000 | 2024-05-17 3:28PM EDT | 52.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 6.25% |
| TQQQ241220P00053000 | 2024-05-21 12:51PM EDT | 53.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 36 | 45 | 6.25% |
| TQQQ241220P00054000 | 2024-05-20 9:30AM EDT | 54.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 30 | 37 | 6.25% |
| TQQQ241220P00055000 | 2024-05-20 10:41AM EDT | 55.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 6.25% |
| TQQQ241220P00056000 | 2024-05-20 9:52AM EDT | 56.00 | 6.11 | 0.00 | 0.00 | 0.00 | - | 4 | 105 | 3.13% |
| TQQQ241220P00057000 | 2024-05-21 3:12PM EDT | 57.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 24 | 24 | 3.13% |
| TQQQ241220P00058000 | 2024-05-17 3:33PM EDT | 58.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 3.13% |
| TQQQ241220P00059000 | 2024-05-16 1:49PM EDT | 59.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 3.13% |
| TQQQ241220P00060000 | 2024-05-21 3:41PM EDT | 60.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 7 | 152 | 3.13% |
| TQQQ241220P00061000 | 2024-05-16 10:06AM EDT | 61.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
| TQQQ241220P00062000 | 2024-05-17 1:47PM EDT | 62.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 10 | 60 | 1.56% |
| TQQQ241220P00063000 | 2024-05-21 11:32AM EDT | 63.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.78% |
| TQQQ241220P00064000 | 2024-05-20 3:30PM EDT | 64.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 12 | 33 | 0.39% |
| TQQQ241220P00065000 | 2024-05-20 2:08PM EDT | 65.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 17 | 118 | 0.00% |
| TQQQ241220P00066000 | 2024-05-21 1:39PM EDT | 66.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 12 | 36 | 0.00% |
| TQQQ241220P00067000 | 2024-05-15 10:11AM EDT | 67.00 | 12.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TQQQ241220P00068000 | 2024-05-20 11:19AM EDT | 68.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TQQQ241220P00070000 | 2024-05-21 9:59AM EDT | 70.00 | 12.72 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| TQQQ241220P00080000 | 2024-05-14 3:21PM EDT | 80.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.