ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240503C00035000 | 2024-04-22 3:40PM EDT | 35.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 21 | 5 | 0.00% |
| TQQQ240503C00040000 | 2024-04-29 2:32PM EDT | 40.00 | 15.43 | 0.00 | 0.00 | 0.00 | - | 10 | 477 | 0.00% |
| TQQQ240503C00041000 | 2024-04-25 2:55PM EDT | 41.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TQQQ240503C00042000 | 2024-04-26 11:42AM EDT | 42.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TQQQ240503C00043000 | 2024-04-26 10:48AM EDT | 43.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| TQQQ240503C00044000 | 2024-04-26 1:07PM EDT | 44.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| TQQQ240503C00045000 | 2024-04-29 12:04PM EDT | 45.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TQQQ240503C00046000 | 2024-04-29 3:20PM EDT | 46.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 6 | 88 | 0.00% |
| TQQQ240503C00046500 | 2024-04-29 3:20PM EDT | 46.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TQQQ240503C00047000 | 2024-04-29 3:48PM EDT | 47.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 403 | 288 | 0.00% |
| TQQQ240503C00048000 | 2024-04-29 3:59PM EDT | 48.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 64 | 1,301 | 0.00% |
| TQQQ240503C00049000 | 2024-04-29 3:56PM EDT | 49.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 63 | 1,413 | 0.00% |
| TQQQ240503C00050000 | 2024-04-29 3:56PM EDT | 50.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 630 | 4,244 | 0.00% |
| TQQQ240503C00051000 | 2024-04-29 3:06PM EDT | 51.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 108 | 2,542 | 0.00% |
| TQQQ240503C00052000 | 2024-04-29 3:55PM EDT | 52.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1,229 | 2,654 | 0.00% |
| TQQQ240503C00053000 | 2024-04-29 3:59PM EDT | 53.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1,318 | 4,033 | 0.00% |
| TQQQ240503C00053500 | 2024-04-29 3:59PM EDT | 53.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1,645 | 4,154 | 0.00% |
| TQQQ240503C00054000 | 2024-04-29 3:59PM EDT | 54.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 3,342 | 3,392 | 0.00% |
| TQQQ240503C00054500 | 2024-04-29 3:59PM EDT | 54.50 | 2.53 | 0.00 | 0.00 | 0.00 | - | 1,364 | 2,098 | 0.00% |
| TQQQ240503C00055000 | 2024-04-29 3:59PM EDT | 55.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 4,859 | 5,808 | 0.00% |
| TQQQ240503C00055500 | 2024-04-29 3:59PM EDT | 55.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4,595 | 2,408 | 0.00% |
| TQQQ240503C00056000 | 2024-04-29 3:59PM EDT | 56.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 8,941 | 0 | 0.39% |
| TQQQ240503C00056500 | 2024-04-29 3:59PM EDT | 56.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2,790 | 2,483 | 3.13% |
| TQQQ240503C00057000 | 2024-04-29 3:59PM EDT | 57.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5,349 | 0 | 6.25% |
| TQQQ240503C00057500 | 2024-04-29 3:59PM EDT | 57.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4,513 | 0 | 6.25% |
| TQQQ240503C00058000 | 2024-04-29 3:59PM EDT | 58.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 27,158 | 21,432 | 12.50% |
| TQQQ240503C00058500 | 2024-04-29 3:59PM EDT | 58.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 19,983 | 20,305 | 12.50% |
| TQQQ240503C00059000 | 2024-04-29 3:59PM EDT | 59.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 55,943 | 41,788 | 12.50% |
| TQQQ240503C00059500 | 2024-04-29 3:59PM EDT | 59.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 919 | 1,327 | 12.50% |
| TQQQ240503C00060000 | 2024-04-29 3:59PM EDT | 60.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5,953 | 11,864 | 12.50% |
| TQQQ240503C00060500 | 2024-04-29 3:59PM EDT | 60.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 682 | 2,974 | 25.00% |
| TQQQ240503C00061000 | 2024-04-29 3:57PM EDT | 61.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2,221 | 0 | 25.00% |
| TQQQ240503C00061500 | 2024-04-29 3:59PM EDT | 61.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 554 | 1,383 | 25.00% |
| TQQQ240503C00062000 | 2024-04-29 3:54PM EDT | 62.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,750 | 5,153 | 25.00% |
| TQQQ240503C00062500 | 2024-04-29 3:53PM EDT | 62.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,057 | 1,259 | 25.00% |
| TQQQ240503C00063000 | 2024-04-29 3:57PM EDT | 63.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,910 | 0 | 25.00% |
| TQQQ240503C00063500 | 2024-04-29 1:39PM EDT | 63.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 25.00% |
| TQQQ240503C00064000 | 2024-04-29 3:47PM EDT | 64.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 496 | 0 | 25.00% |
| TQQQ240503C00064500 | 2024-04-29 1:45PM EDT | 64.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 656 | 800 | 25.00% |
| TQQQ240503C00065000 | 2024-04-29 2:16PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 25.00% |
| TQQQ240503C00065500 | 2024-04-29 11:42AM EDT | 65.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 456 | 25.00% |
| TQQQ240503C00066000 | 2024-04-29 3:41PM EDT | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 116 | 668 | 50.00% |
| TQQQ240503C00066500 | 2024-04-29 3:06PM EDT | 66.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| TQQQ240503C00067000 | 2024-04-29 3:50PM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 67 | 302 | 50.00% |
| TQQQ240503C00068000 | 2024-04-29 3:53PM EDT | 68.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 346 | 728 | 50.00% |
| TQQQ240503C00069000 | 2024-04-29 12:58PM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 50.00% |
| TQQQ240503C00070000 | 2024-04-29 9:33AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 646 | 50.00% |
| TQQQ240503C00071000 | 2024-04-25 1:29PM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 50.00% |
| TQQQ240503C00072000 | 2024-04-26 3:51PM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TQQQ240503C00073000 | 2024-04-26 11:05AM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 817 | 50.00% |
| TQQQ240503C00074000 | 2024-04-24 11:08AM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 217 | 50.00% |
| TQQQ240503C00075000 | 2024-04-26 11:06AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TQQQ240503C00080000 | 2024-04-29 10:15AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240503P00033000 | 2024-04-29 3:13PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 86 | 50.00% |
| TQQQ240503P00034000 | 2024-04-26 12:45PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| TQQQ240503P00035000 | 2024-04-29 9:41AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| TQQQ240503P00036000 | 2024-04-26 11:34AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 50.00% |
| TQQQ240503P00037000 | 2024-04-29 3:04PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 144 | 50.00% |
| TQQQ240503P00038000 | 2024-04-29 3:44PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 136 | 331 | 50.00% |
| TQQQ240503P00039000 | 2024-04-29 3:51PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 118 | 1,245 | 50.00% |
| TQQQ240503P00040000 | 2024-04-29 3:30PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 623 | 1,470 | 50.00% |
| TQQQ240503P00041000 | 2024-04-29 3:43PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 154 | 358 | 50.00% |
| TQQQ240503P00042000 | 2024-04-29 3:52PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| TQQQ240503P00043000 | 2024-04-29 3:03PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 50.00% |
| TQQQ240503P00044000 | 2024-04-29 3:59PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 50.00% |
| TQQQ240503P00045000 | 2024-04-29 3:59PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 651 | 3,391 | 50.00% |
| TQQQ240503P00046000 | 2024-04-29 3:37PM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 508 | 1,667 | 50.00% |
| TQQQ240503P00046500 | 2024-04-29 3:59PM EDT | 46.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| TQQQ240503P00047000 | 2024-04-29 3:59PM EDT | 47.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 639 | 1,371 | 50.00% |
| TQQQ240503P00048000 | 2024-04-29 3:55PM EDT | 48.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,142 | 9,780 | 25.00% |
| TQQQ240503P00049000 | 2024-04-29 3:58PM EDT | 49.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,002 | 0 | 25.00% |
| TQQQ240503P00050000 | 2024-04-29 3:59PM EDT | 50.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6,488 | 7,653 | 25.00% |
| TQQQ240503P00051000 | 2024-04-29 3:59PM EDT | 51.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2,091 | 4,901 | 25.00% |
| TQQQ240503P00052000 | 2024-04-29 3:59PM EDT | 52.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 4,880 | 6,405 | 12.50% |
| TQQQ240503P00053000 | 2024-04-29 3:59PM EDT | 53.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2,604 | 5,339 | 12.50% |
| TQQQ240503P00053500 | 2024-04-29 3:52PM EDT | 53.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 510 | 0 | 12.50% |
| TQQQ240503P00054000 | 2024-04-29 3:59PM EDT | 54.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2,473 | 0 | 12.50% |
| TQQQ240503P00054500 | 2024-04-29 3:59PM EDT | 54.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1,779 | 2,082 | 6.25% |
| TQQQ240503P00055000 | 2024-04-29 3:59PM EDT | 55.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 3,552 | 3,820 | 6.25% |
| TQQQ240503P00055500 | 2024-04-29 3:59PM EDT | 55.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | 7,436 | 0 | 3.13% |
| TQQQ240503P00056000 | 2024-04-29 3:59PM EDT | 56.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 2,606 | 2,874 | 0.00% |
| TQQQ240503P00056500 | 2024-04-29 3:00PM EDT | 56.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1,208 | 0 | 0.00% |
| TQQQ240503P00057000 | 2024-04-29 3:59PM EDT | 57.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 843 | 1,427 | 0.00% |
| TQQQ240503P00057500 | 2024-04-29 3:51PM EDT | 57.50 | 2.62 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 0.00% |
| TQQQ240503P00058000 | 2024-04-29 3:55PM EDT | 58.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 403 | 2,637 | 0.00% |
| TQQQ240503P00058500 | 2024-04-29 3:03PM EDT | 58.50 | 3.73 | 0.00 | 0.00 | 0.00 | - | 1,769 | 1,027 | 0.00% |
| TQQQ240503P00059000 | 2024-04-29 3:07PM EDT | 59.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 319 | 819 | 0.00% |
| TQQQ240503P00059500 | 2024-04-29 12:01PM EDT | 59.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| TQQQ240503P00060000 | 2024-04-29 3:54PM EDT | 60.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 335 | 1,038 | 0.00% |
| TQQQ240503P00060500 | 2024-04-29 11:36AM EDT | 60.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 273 | 0.00% |
| TQQQ240503P00061000 | 2024-04-29 3:01PM EDT | 61.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 61 | 186 | 0.00% |
| TQQQ240503P00061500 | 2024-04-29 3:05PM EDT | 61.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TQQQ240503P00062000 | 2024-04-29 12:12PM EDT | 62.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 81 | 601 | 0.00% |
| TQQQ240503P00062500 | 2024-04-29 9:57AM EDT | 62.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 4 | 99 | 0.00% |
| TQQQ240503P00063000 | 2024-04-29 1:34PM EDT | 63.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 4 | 326 | 0.00% |
| TQQQ240503P00063500 | 2024-04-26 9:46AM EDT | 63.50 | 9.15 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| TQQQ240503P00064000 | 2024-04-25 1:00PM EDT | 64.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 22 | 26 | 0.00% |
| TQQQ240503P00064500 | 2024-04-29 2:32PM EDT | 64.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TQQQ240503P00065000 | 2024-04-29 3:58PM EDT | 65.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TQQQ240503P00065500 | 2024-04-10 2:13PM EDT | 65.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TQQQ240503P00066000 | 2024-04-25 12:00PM EDT | 66.00 | 14.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TQQQ240503P00067000 | 2024-04-11 9:37AM EDT | 67.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TQQQ240503P00068000 | 2024-04-22 11:08AM EDT | 68.00 | 18.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TQQQ240503P00069000 | 2024-04-11 1:51PM EDT | 69.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TQQQ240503P00070000 | 2024-04-19 2:55PM EDT | 70.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ240503P00075000 | 2024-03-25 1:48PM EDT | 75.00 | 12.00 | 19.00 | 23.50 | 0.00 | - | 21 | 0 | 316.11% |
© 2024 Yahoo. All rights reserved.