ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ260116C00020000 | 2024-05-21 3:35PM EDT | 20.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TQQQ260116C00025000 | 2024-05-21 9:30AM EDT | 25.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ260116C00030000 | 2024-05-21 3:35PM EDT | 30.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TQQQ260116C00031000 | 2024-05-21 1:30PM EDT | 31.00 | 36.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ260116C00032000 | 2024-05-17 3:15PM EDT | 32.00 | 34.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ260116C00033000 | 2024-05-20 9:38AM EDT | 33.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ260116C00034000 | 2024-05-14 3:58PM EDT | 34.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TQQQ260116C00035000 | 2024-05-21 3:35PM EDT | 35.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ260116C00036000 | 2024-05-07 10:04AM EDT | 36.00 | 28.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TQQQ260116C00037000 | 2024-05-02 9:55AM EDT | 37.00 | 23.22 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TQQQ260116C00038000 | 2024-05-17 3:25PM EDT | 38.00 | 31.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ260116C00039000 | 2024-05-17 11:09AM EDT | 39.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TQQQ260116C00040000 | 2024-05-21 1:45PM EDT | 40.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TQQQ260116C00041000 | 2024-05-17 10:40AM EDT | 41.00 | 28.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TQQQ260116C00042000 | 2024-05-15 1:53PM EDT | 42.00 | 29.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TQQQ260116C00043000 | 2024-05-06 12:32PM EDT | 43.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ260116C00044000 | 2024-05-13 9:30AM EDT | 44.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TQQQ260116C00045000 | 2024-05-21 3:25PM EDT | 45.00 | 27.83 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TQQQ260116C00046000 | 2024-05-20 1:29PM EDT | 46.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ260116C00047000 | 2024-05-20 9:59AM EDT | 47.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ260116C00048000 | 2024-05-16 3:19PM EDT | 48.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TQQQ260116C00049000 | 2024-05-15 3:56PM EDT | 49.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TQQQ260116C00050000 | 2024-05-21 10:33AM EDT | 50.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TQQQ260116C00055000 | 2024-05-21 3:10PM EDT | 55.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TQQQ260116C00060000 | 2024-05-21 3:25PM EDT | 60.00 | 19.83 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| TQQQ260116C00065000 | 2024-05-21 3:33PM EDT | 65.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.20% |
| TQQQ260116C00070000 | 2024-05-21 1:49PM EDT | 70.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| TQQQ260116C00075000 | 2024-05-21 2:17PM EDT | 75.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 526 | 0 | 3.13% |
| TQQQ260116C00080000 | 2024-05-20 3:51PM EDT | 80.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| TQQQ260116C00085000 | 2024-05-21 3:37PM EDT | 85.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TQQQ260116C00090000 | 2024-05-20 3:36PM EDT | 90.00 | 9.56 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TQQQ260116C00095000 | 2024-05-21 3:38PM EDT | 95.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ260116P00020000 | 2024-05-21 9:43AM EDT | 20.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TQQQ260116P00025000 | 2024-05-21 11:11AM EDT | 25.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TQQQ260116P00030000 | 2024-05-21 2:45PM EDT | 30.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TQQQ260116P00031000 | 2024-05-10 1:39PM EDT | 31.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TQQQ260116P00032000 | 2024-05-16 10:58AM EDT | 32.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| TQQQ260116P00033000 | 2024-05-15 10:52AM EDT | 33.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| TQQQ260116P00034000 | 2024-05-21 10:22AM EDT | 34.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| TQQQ260116P00035000 | 2024-05-21 3:31PM EDT | 35.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| TQQQ260116P00036000 | 2024-05-21 10:20AM EDT | 36.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| TQQQ260116P00037000 | 2024-05-16 12:06PM EDT | 37.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TQQQ260116P00038000 | 2024-04-19 10:11AM EDT | 38.00 | 7.92 | 5.20 | 7.95 | 0.00 | - | 4 | 21 | 66.39% |
| TQQQ260116P00039000 | 2024-04-25 11:35AM EDT | 39.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| TQQQ260116P00040000 | 2024-05-20 3:32PM EDT | 40.00 | 6.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TQQQ260116P00041000 | 2024-05-20 3:32PM EDT | 41.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TQQQ260116P00042000 | 2024-05-21 11:09AM EDT | 42.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TQQQ260116P00043000 | 2024-05-16 10:45AM EDT | 43.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TQQQ260116P00044000 | 2024-04-25 10:06AM EDT | 44.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TQQQ260116P00045000 | 2024-05-20 1:03PM EDT | 45.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TQQQ260116P00046000 | 2024-05-15 9:30AM EDT | 46.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| TQQQ260116P00047000 | 2024-05-06 1:46PM EDT | 47.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TQQQ260116P00048000 | 2024-05-21 9:30AM EDT | 48.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TQQQ260116P00049000 | 2024-05-16 11:24AM EDT | 49.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TQQQ260116P00050000 | 2024-05-21 3:54PM EDT | 50.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| TQQQ260116P00055000 | 2024-05-21 3:46PM EDT | 55.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TQQQ260116P00060000 | 2024-05-21 11:07AM EDT | 60.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| TQQQ260116P00065000 | 2024-05-21 1:56PM EDT | 65.00 | 16.64 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TQQQ260116P00070000 | 2024-05-21 3:46PM EDT | 70.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TQQQ260116P00075000 | 2024-05-15 3:22PM EDT | 75.00 | 22.86 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TQQQ260116P00080000 | 2024-05-16 9:50AM EDT | 80.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ260116P00085000 | 2024-05-20 3:08PM EDT | 85.00 | 28.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TQQQ260116P00090000 | 2024-05-16 10:45AM EDT | 90.00 | 32.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TQQQ260116P00095000 | 2024-05-20 3:10PM EDT | 95.00 | 35.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.