ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240510C00035000 | 2024-04-26 11:29AM EDT | 35.00 | 20.38 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TQQQ240510C00040000 | 2024-04-29 3:57PM EDT | 40.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| TQQQ240510C00043000 | 2024-04-26 1:26PM EDT | 43.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 398 | 250 | 0.00% |
| TQQQ240510C00045000 | 2024-04-26 3:53PM EDT | 45.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 97 | 119 | 0.00% |
| TQQQ240510C00046000 | 2024-04-26 11:42AM EDT | 46.00 | 9.68 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| TQQQ240510C00046500 | 2024-04-25 10:09AM EDT | 46.50 | 5.68 | 0.00 | 0.00 | 0.00 | - | - | 78 | 0.00% |
| TQQQ240510C00047000 | 2024-04-26 2:39PM EDT | 47.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 25 | 60 | 0.00% |
| TQQQ240510C00048000 | 2024-04-29 3:03PM EDT | 48.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 51 | 94 | 0.00% |
| TQQQ240510C00048500 | 2024-04-29 3:54PM EDT | 48.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 44 | 60 | 0.00% |
| TQQQ240510C00049000 | 2024-04-29 3:50PM EDT | 49.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 58 | 116 | 0.00% |
| TQQQ240510C00050000 | 2024-04-29 3:25PM EDT | 50.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 142 | 554 | 0.00% |
| TQQQ240510C00051000 | 2024-04-29 3:57PM EDT | 51.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 210 | 1,800 | 0.00% |
| TQQQ240510C00052000 | 2024-04-29 3:59PM EDT | 52.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 95 | 1,793 | 0.00% |
| TQQQ240510C00053000 | 2024-04-29 3:59PM EDT | 53.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 101 | 577 | 0.00% |
| TQQQ240510C00053500 | 2024-04-29 3:24PM EDT | 53.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 136 | 288 | 0.00% |
| TQQQ240510C00054000 | 2024-04-29 3:47PM EDT | 54.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 956 | 1,902 | 0.00% |
| TQQQ240510C00054500 | 2024-04-29 3:50PM EDT | 54.50 | 2.86 | 0.00 | 0.00 | 0.00 | - | 221 | 208 | 0.00% |
| TQQQ240510C00055000 | 2024-04-29 3:57PM EDT | 55.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 823 | 1,336 | 0.00% |
| TQQQ240510C00055500 | 2024-04-29 3:55PM EDT | 55.50 | 2.46 | 0.00 | 0.00 | 0.00 | - | 473 | 591 | 0.00% |
| TQQQ240510C00056000 | 2024-04-29 3:59PM EDT | 56.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 2,025 | 2,079 | 0.39% |
| TQQQ240510C00056500 | 2024-04-29 3:59PM EDT | 56.50 | 1.94 | 0.00 | 0.00 | 0.00 | - | 531 | 1,107 | 1.56% |
| TQQQ240510C00057000 | 2024-04-29 3:56PM EDT | 57.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 798 | 1,226 | 3.13% |
| TQQQ240510C00057500 | 2024-04-29 3:52PM EDT | 57.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | 122 | 613 | 3.13% |
| TQQQ240510C00058000 | 2024-04-29 3:59PM EDT | 58.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 489 | 1,411 | 6.25% |
| TQQQ240510C00058500 | 2024-04-29 3:59PM EDT | 58.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 975 | 991 | 6.25% |
| TQQQ240510C00059000 | 2024-04-29 3:59PM EDT | 59.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 223 | 2,571 | 6.25% |
| TQQQ240510C00059500 | 2024-04-29 3:49PM EDT | 59.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 289 | 2,870 | 12.50% |
| TQQQ240510C00060000 | 2024-04-29 3:59PM EDT | 60.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 492 | 9,621 | 12.50% |
| TQQQ240510C00060500 | 2024-04-29 2:54PM EDT | 60.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 57 | 573 | 12.50% |
| TQQQ240510C00061000 | 2024-04-29 3:50PM EDT | 61.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 569 | 56,875 | 12.50% |
| TQQQ240510C00061500 | 2024-04-29 3:36PM EDT | 61.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 15 | 867 | 12.50% |
| TQQQ240510C00062000 | 2024-04-29 3:57PM EDT | 62.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 740 | 1,822 | 12.50% |
| TQQQ240510C00062500 | 2024-04-29 1:46PM EDT | 62.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 219 | 870 | 12.50% |
| TQQQ240510C00063000 | 2024-04-29 3:59PM EDT | 63.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 169 | 1,282 | 12.50% |
| TQQQ240510C00063500 | 2024-04-29 3:25PM EDT | 63.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 256 | 365 | 12.50% |
| TQQQ240510C00064000 | 2024-04-29 1:53PM EDT | 64.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 47 | 275 | 25.00% |
| TQQQ240510C00064500 | 2024-04-29 9:30AM EDT | 64.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 35 | 68 | 25.00% |
| TQQQ240510C00065000 | 2024-04-29 3:58PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 214 | 642 | 25.00% |
| TQQQ240510C00065500 | 2024-04-29 1:34PM EDT | 65.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 181 | 25.00% |
| TQQQ240510C00066000 | 2024-04-29 1:35PM EDT | 66.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 64 | 382 | 25.00% |
| TQQQ240510C00066500 | 2024-04-29 1:50PM EDT | 66.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 245 | 25.00% |
| TQQQ240510C00067000 | 2024-04-29 3:40PM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 139 | 25.00% |
| TQQQ240510C00068000 | 2024-04-29 3:01PM EDT | 68.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 69 | 335 | 25.00% |
| TQQQ240510C00069000 | 2024-04-29 11:31AM EDT | 69.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 228 | 25.00% |
| TQQQ240510C00070000 | 2024-04-29 12:32PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 416 | 25.00% |
| TQQQ240510C00071000 | 2024-04-29 10:18AM EDT | 71.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 425 | 25.00% |
| TQQQ240510C00072000 | 2024-04-25 9:53AM EDT | 72.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 250 | 680 | 25.00% |
| TQQQ240510C00073000 | 2024-04-25 9:34AM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 140 | 25.00% |
| TQQQ240510C00074000 | 2024-04-24 2:51PM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 169 | 50.00% |
| TQQQ240510C00075000 | 2024-04-29 1:30PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 289 | 50.00% |
| TQQQ240510C00080000 | 2024-04-29 1:36PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240510P00035000 | 2024-04-29 11:26AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 390 | 50.00% |
| TQQQ240510P00040000 | 2024-04-29 3:04PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 597 | 897 | 50.00% |
| TQQQ240510P00041000 | 2024-04-29 3:58PM EDT | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 331 | 448 | 50.00% |
| TQQQ240510P00042000 | 2024-04-29 2:51PM EDT | 42.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 55 | 177 | 50.00% |
| TQQQ240510P00043000 | 2024-04-29 3:59PM EDT | 43.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 61 | 173 | 25.00% |
| TQQQ240510P00044000 | 2024-04-29 2:19PM EDT | 44.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 40 | 149 | 25.00% |
| TQQQ240510P00045000 | 2024-04-29 3:58PM EDT | 45.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 470 | 2,392 | 25.00% |
| TQQQ240510P00046000 | 2024-04-29 3:55PM EDT | 46.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 139 | 286 | 25.00% |
| TQQQ240510P00046500 | 2024-04-29 3:58PM EDT | 46.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 45 | 140 | 25.00% |
| TQQQ240510P00047000 | 2024-04-29 3:52PM EDT | 47.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 93 | 226 | 25.00% |
| TQQQ240510P00048000 | 2024-04-29 3:19PM EDT | 48.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 244 | 506 | 25.00% |
| TQQQ240510P00048500 | 2024-04-29 3:01PM EDT | 48.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 125 | 231 | 25.00% |
| TQQQ240510P00049000 | 2024-04-29 3:22PM EDT | 49.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 280 | 1,008 | 25.00% |
| TQQQ240510P00050000 | 2024-04-29 3:55PM EDT | 50.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 897 | 2,579 | 12.50% |
| TQQQ240510P00051000 | 2024-04-29 3:58PM EDT | 51.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 604 | 1,915 | 12.50% |
| TQQQ240510P00052000 | 2024-04-29 3:59PM EDT | 52.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 347 | 1,134 | 12.50% |
| TQQQ240510P00053000 | 2024-04-29 3:59PM EDT | 53.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 215 | 840 | 6.25% |
| TQQQ240510P00053500 | 2024-04-29 3:47PM EDT | 53.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 176 | 351 | 6.25% |
| TQQQ240510P00054000 | 2024-04-29 3:58PM EDT | 54.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 446 | 1,203 | 6.25% |
| TQQQ240510P00054500 | 2024-04-29 3:41PM EDT | 54.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 150 | 201 | 3.13% |
| TQQQ240510P00055000 | 2024-04-29 3:55PM EDT | 55.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 417 | 855 | 3.13% |
| TQQQ240510P00055500 | 2024-04-29 3:58PM EDT | 55.50 | 1.99 | 0.00 | 0.00 | 0.00 | - | 286 | 370 | 1.56% |
| TQQQ240510P00056000 | 2024-04-29 3:58PM EDT | 56.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 388 | 993 | 0.00% |
| TQQQ240510P00056500 | 2024-04-29 3:00PM EDT | 56.50 | 2.66 | 0.00 | 0.00 | 0.00 | - | 50 | 93 | 0.00% |
| TQQQ240510P00057000 | 2024-04-29 3:01PM EDT | 57.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 99 | 249 | 0.00% |
| TQQQ240510P00057500 | 2024-04-29 3:51PM EDT | 57.50 | 3.13 | 0.00 | 0.00 | 0.00 | - | 440 | 479 | 0.00% |
| TQQQ240510P00058000 | 2024-04-29 3:20PM EDT | 58.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 100 | 315 | 0.00% |
| TQQQ240510P00058500 | 2024-04-29 1:39PM EDT | 58.50 | 3.52 | 0.00 | 0.00 | 0.00 | - | 16 | 180 | 0.00% |
| TQQQ240510P00059000 | 2024-04-29 3:59PM EDT | 59.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 114 | 275 | 0.00% |
| TQQQ240510P00059500 | 2024-04-29 12:17PM EDT | 59.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 9 | 96 | 0.00% |
| TQQQ240510P00060000 | 2024-04-29 3:03PM EDT | 60.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 148 | 622 | 0.00% |
| TQQQ240510P00060500 | 2024-04-24 2:08PM EDT | 60.50 | 7.12 | 0.00 | 0.00 | 0.00 | - | 100 | 149 | 0.00% |
| TQQQ240510P00061000 | 2024-04-29 3:10PM EDT | 61.00 | 6.09 | 0.00 | 0.00 | 0.00 | - | 3 | 241 | 0.00% |
| TQQQ240510P00061500 | 2024-04-29 1:25PM EDT | 61.50 | 5.86 | 0.00 | 0.00 | 0.00 | - | 27 | 68 | 0.00% |
| TQQQ240510P00062000 | 2024-04-29 12:37PM EDT | 62.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 14 | 1,214 | 0.00% |
| TQQQ240510P00062500 | 2024-04-19 10:47AM EDT | 62.50 | 11.47 | 0.00 | 0.00 | 0.00 | - | 7 | 36 | 0.00% |
| TQQQ240510P00063000 | 2024-04-29 12:29PM EDT | 63.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| TQQQ240510P00063500 | 2024-04-17 11:10AM EDT | 63.50 | 8.75 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| TQQQ240510P00064000 | 2024-04-18 2:09PM EDT | 64.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 25 | 32 | 0.00% |
| TQQQ240510P00064500 | 2024-04-12 12:04PM EDT | 64.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TQQQ240510P00065000 | 2024-04-25 12:00PM EDT | 65.00 | 13.26 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| TQQQ240510P00066000 | 2024-04-08 3:31PM EDT | 66.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TQQQ240510P00068000 | 2024-04-08 3:27PM EDT | 68.00 | 8.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ240510P00069000 | 2024-04-10 9:34AM EDT | 69.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TQQQ240510P00070000 | 2024-04-17 10:51AM EDT | 70.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.