ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:31PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240517C00030000 | 2024-04-24 12:34PM EDT | 30.00 | 23.00 | 22.85 | 25.10 | 0.00 | - | 3 | 66 | 110.16% |
| TQQQ240517C00035000 | 2024-04-24 9:50AM EDT | 35.00 | 18.75 | 18.75 | 20.50 | 0.00 | - | 2 | 13 | 151.37% |
| TQQQ240517C00040000 | 2024-04-30 10:12AM EDT | 40.00 | 15.64 | 12.90 | 14.85 | -0.01 | -0.06% | 10 | 298 | 124.22% |
| TQQQ240517C00041000 | 2024-04-22 2:41PM EDT | 41.00 | 11.00 | 11.40 | 15.15 | 0.00 | - | - | 0 | 87.70% |
| TQQQ240517C00042000 | 2024-04-22 3:32PM EDT | 42.00 | 9.99 | 10.90 | 13.40 | 0.00 | - | - | 7 | 72.85% |
| TQQQ240517C00044000 | 2024-04-24 10:22AM EDT | 44.00 | 10.85 | 8.90 | 10.50 | 0.00 | - | - | 3 | 80.57% |
| TQQQ240517C00045000 | 2024-04-30 2:26PM EDT | 45.00 | 9.50 | 9.15 | 10.55 | -1.64 | -14.72% | 102 | 878 | 87.50% |
| TQQQ240517C00046000 | 2024-04-25 12:21PM EDT | 46.00 | 6.95 | 8.55 | 8.60 | 0.00 | - | - | 36 | 70.51% |
| TQQQ240517C00047000 | 2024-04-30 12:57PM EDT | 47.00 | 7.75 | 7.70 | 7.75 | -1.50 | -16.22% | 59 | 170 | 69.14% |
| TQQQ240517C00048000 | 2024-04-29 12:52PM EDT | 48.00 | 8.50 | 6.75 | 6.85 | 0.00 | - | 64 | 308 | 64.55% |
| TQQQ240517C00049000 | 2024-04-30 12:41PM EDT | 49.00 | 6.14 | 6.00 | 6.10 | -1.18 | -16.12% | 29 | 635 | 64.50% |
| TQQQ240517C00050000 | 2024-04-30 2:55PM EDT | 50.00 | 5.17 | 5.25 | 5.35 | -1.67 | -24.42% | 420 | 2,116 | 63.28% |
| TQQQ240517C00051000 | 2024-04-30 12:57PM EDT | 51.00 | 4.60 | 4.50 | 4.55 | -0.90 | -16.36% | 88 | 772 | 60.45% |
| TQQQ240517C00052000 | 2024-04-30 3:01PM EDT | 52.00 | 3.90 | 3.95 | 4.00 | -1.40 | -26.42% | 751 | 2,389 | 61.79% |
| TQQQ240517C00053000 | 2024-04-30 3:01PM EDT | 53.00 | 3.30 | 3.30 | 3.35 | -1.25 | -27.47% | 318 | 1,538 | 59.69% |
| TQQQ240517C00053500 | 2024-04-30 3:00PM EDT | 53.50 | 3.00 | 2.98 | 3.00 | -0.85 | -22.08% | 58 | 217 | 58.03% |
| TQQQ240517C00054000 | 2024-04-30 3:11PM EDT | 54.00 | 2.78 | 2.71 | 2.73 | -0.82 | -22.78% | 473 | 1,458 | 57.47% |
| TQQQ240517C00054500 | 2024-04-30 2:52PM EDT | 54.50 | 2.45 | 2.45 | 2.46 | -0.71 | -22.47% | 112 | 191 | 56.69% |
| TQQQ240517C00055000 | 2024-04-30 3:11PM EDT | 55.00 | 2.29 | 2.24 | 2.26 | -0.76 | -24.92% | 1,021 | 3,080 | 56.89% |
| TQQQ240517C00055500 | 2024-04-30 2:50PM EDT | 55.50 | 1.94 | 2.04 | 2.05 | -0.87 | -30.96% | 319 | 310 | 56.79% |
| TQQQ240517C00056000 | 2024-04-30 2:52PM EDT | 56.00 | 1.75 | 1.81 | 1.82 | -0.99 | -36.13% | 460 | 1,826 | 55.86% |
| TQQQ240517C00056500 | 2024-04-30 2:50PM EDT | 56.50 | 1.55 | 1.61 | 1.63 | -0.93 | -37.50% | 154 | 190 | 55.37% |
| TQQQ240517C00057000 | 2024-04-30 2:52PM EDT | 57.00 | 1.42 | 1.44 | 1.45 | -0.83 | -36.89% | 895 | 3,221 | 55.03% |
| TQQQ240517C00058000 | 2024-04-30 3:03PM EDT | 58.00 | 1.12 | 1.11 | 1.13 | -0.68 | -37.78% | 360 | 2,132 | 53.91% |
| TQQQ240517C00059000 | 2024-04-30 3:10PM EDT | 59.00 | 0.86 | 0.85 | 0.87 | -0.55 | -39.01% | 353 | 1,777 | 53.17% |
| TQQQ240517C00060000 | 2024-04-30 3:15PM EDT | 60.00 | 0.64 | 0.64 | 0.65 | -0.50 | -44.25% | 1,589 | 5,855 | 52.34% |
| TQQQ240517C00061000 | 2024-04-30 3:15PM EDT | 61.00 | 0.48 | 0.48 | 0.49 | -0.38 | -44.71% | 139 | 1,103 | 51.90% |
| TQQQ240517C00062000 | 2024-04-30 2:42PM EDT | 62.00 | 0.38 | 0.34 | 0.36 | -0.24 | -38.71% | 259 | 4,154 | 51.17% |
| TQQQ240517C00063000 | 2024-04-30 1:45PM EDT | 63.00 | 0.26 | 0.25 | 0.27 | -0.16 | -38.10% | 320 | 2,806 | 51.07% |
| TQQQ240517C00064000 | 2024-04-30 1:03PM EDT | 64.00 | 0.20 | 0.18 | 0.19 | -0.15 | -42.86% | 27 | 2,239 | 50.59% |
| TQQQ240517C00065000 | 2024-04-30 1:57PM EDT | 65.00 | 0.14 | 0.13 | 0.14 | -0.12 | -46.15% | 52 | 4,558 | 50.59% |
| TQQQ240517C00066000 | 2024-04-30 2:50PM EDT | 66.00 | 0.10 | 0.10 | 0.11 | -0.10 | -50.00% | 937 | 1,425 | 51.37% |
| TQQQ240517C00067000 | 2024-04-30 10:15AM EDT | 67.00 | 0.11 | 0.07 | 0.08 | -0.04 | -26.67% | 2 | 456 | 51.17% |
| TQQQ240517C00068000 | 2024-04-29 12:22PM EDT | 68.00 | 0.07 | 0.05 | 0.06 | -0.04 | -36.36% | 1 | 1,090 | 51.56% |
| TQQQ240517C00069000 | 2024-04-29 1:36PM EDT | 69.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 1 | 330 | 52.73% |
| TQQQ240517C00070000 | 2024-04-30 3:11PM EDT | 70.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 17 | 15,767 | 53.13% |
| TQQQ240517C00071000 | 2024-04-29 9:36AM EDT | 71.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 17 | 280 | 53.13% |
| TQQQ240517C00072000 | 2024-04-29 1:48PM EDT | 72.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 267 | 55.47% |
| TQQQ240517C00073000 | 2024-04-30 11:55AM EDT | 73.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 248 | 57.81% |
| TQQQ240517C00075000 | 2024-04-30 3:11PM EDT | 75.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 3 | 943 | 58.59% |
| TQQQ240517C00080000 | 2024-04-30 1:05PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 792 | 60.94% |
| TQQQ240517C00085000 | 2024-04-26 1:40PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 487 | 68.75% |
| TQQQ240517C00090000 | 2024-04-29 11:37AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 211 | 78.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240517P00025000 | 2024-04-29 12:03PM EDT | 25.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 15 | 177 | 132.81% |
| TQQQ240517P00030000 | 2024-04-30 2:21PM EDT | 30.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 19 | 1,220 | 109.38% |
| TQQQ240517P00035000 | 2024-04-30 2:32PM EDT | 35.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 317 | 1,091 | 82.81% |
| TQQQ240517P00040000 | 2024-04-30 2:52PM EDT | 40.00 | 0.12 | 0.11 | 0.12 | +0.01 | +9.09% | 238 | 3,149 | 75.39% |
| TQQQ240517P00041000 | 2024-04-30 1:16PM EDT | 41.00 | 0.16 | 0.14 | 0.15 | +0.04 | +33.33% | 7 | 92 | 73.44% |
| TQQQ240517P00042000 | 2024-04-30 2:21PM EDT | 42.00 | 0.17 | 0.17 | 0.18 | +0.01 | +6.25% | 100 | 595 | 70.70% |
| TQQQ240517P00043000 | 2024-04-30 2:58PM EDT | 43.00 | 0.23 | 0.22 | 0.23 | +0.04 | +21.05% | 72 | 180 | 68.95% |
| TQQQ240517P00044000 | 2024-04-30 2:55PM EDT | 44.00 | 0.30 | 0.28 | 0.29 | +0.06 | +25.00% | 106 | 174 | 67.09% |
| TQQQ240517P00045000 | 2024-04-30 3:08PM EDT | 45.00 | 0.36 | 0.36 | 0.37 | +0.09 | +30.00% | 358 | 4,181 | 65.53% |
| TQQQ240517P00046000 | 2024-04-30 2:48PM EDT | 46.00 | 0.47 | 0.46 | 0.47 | +0.11 | +30.56% | 103 | 822 | 63.97% |
| TQQQ240517P00047000 | 2024-04-30 3:09PM EDT | 47.00 | 0.60 | 0.61 | 0.62 | +0.18 | +42.86% | 159 | 462 | 63.48% |
| TQQQ240517P00048000 | 2024-04-30 2:50PM EDT | 48.00 | 0.80 | 0.76 | 0.78 | +0.28 | +53.85% | 264 | 618 | 61.96% |
| TQQQ240517P00049000 | 2024-04-30 2:50PM EDT | 49.00 | 0.97 | 0.96 | 0.97 | +0.32 | +49.23% | 430 | 3,366 | 60.64% |
| TQQQ240517P00050000 | 2024-04-30 2:55PM EDT | 50.00 | 1.26 | 1.20 | 1.21 | +0.44 | +53.66% | 647 | 3,369 | 59.52% |
| TQQQ240517P00051000 | 2024-04-30 2:46PM EDT | 51.00 | 1.45 | 1.49 | 1.50 | +0.40 | +38.10% | 201 | 1,424 | 58.55% |
| TQQQ240517P00052000 | 2024-04-30 2:59PM EDT | 52.00 | 1.88 | 1.82 | 1.83 | +0.60 | +46.88% | 814 | 1,896 | 57.32% |
| TQQQ240517P00053000 | 2024-04-30 3:10PM EDT | 53.00 | 2.19 | 2.21 | 2.22 | +0.53 | +31.93% | 176 | 1,627 | 56.25% |
| TQQQ240517P00053500 | 2024-04-30 2:55PM EDT | 53.50 | 2.52 | 2.42 | 2.43 | +0.53 | +26.63% | 34 | 113 | 55.57% |
| TQQQ240517P00054000 | 2024-04-30 3:11PM EDT | 54.00 | 2.64 | 2.65 | 2.67 | +0.79 | +42.70% | 461 | 1,517 | 55.13% |
| TQQQ240517P00054500 | 2024-04-30 2:57PM EDT | 54.50 | 2.99 | 2.89 | 2.91 | +0.68 | +29.44% | 217 | 236 | 54.44% |
| TQQQ240517P00055000 | 2024-04-30 2:55PM EDT | 55.00 | 3.20 | 3.10 | 3.15 | +0.92 | +40.35% | 768 | 2,544 | 53.17% |
| TQQQ240517P00055500 | 2024-04-30 1:23PM EDT | 55.50 | 3.38 | 3.45 | 3.50 | +0.87 | +34.66% | 233 | 283 | 54.20% |
| TQQQ240517P00056000 | 2024-04-30 2:25PM EDT | 56.00 | 3.60 | 3.70 | 3.80 | +0.87 | +31.87% | 156 | 811 | 53.32% |
| TQQQ240517P00056500 | 2024-04-30 1:24PM EDT | 56.50 | 3.98 | 4.05 | 4.10 | +0.63 | +18.81% | 3 | 57 | 53.22% |
| TQQQ240517P00057000 | 2024-04-30 11:31AM EDT | 57.00 | 4.00 | 4.30 | 4.40 | +0.73 | +22.32% | 59 | 545 | 51.66% |
| TQQQ240517P00058000 | 2024-04-30 1:26PM EDT | 58.00 | 4.91 | 5.00 | 5.05 | +1.23 | +33.42% | 45 | 564 | 50.29% |
| TQQQ240517P00059000 | 2024-04-30 12:17PM EDT | 59.00 | 5.25 | 5.75 | 5.80 | +0.25 | +5.00% | 52 | 626 | 50.10% |
| TQQQ240517P00060000 | 2024-04-30 2:57PM EDT | 60.00 | 6.67 | 6.50 | 6.60 | +1.42 | +27.05% | 46 | 2,105 | 49.32% |
| TQQQ240517P00061000 | 2024-04-30 2:11PM EDT | 61.00 | 7.10 | 7.35 | 7.40 | +0.99 | +16.20% | 6 | 997 | 46.88% |
| TQQQ240517P00062000 | 2024-04-29 3:00PM EDT | 62.00 | 6.85 | 8.20 | 8.30 | 0.00 | - | 15 | 370 | 46.58% |
| TQQQ240517P00063000 | 2024-04-30 12:53PM EDT | 63.00 | 9.20 | 8.90 | 9.55 | +1.89 | +25.85% | 5 | 535 | 61.13% |
| TQQQ240517P00064000 | 2024-04-23 10:53AM EDT | 64.00 | 11.30 | 9.70 | 11.20 | 0.00 | - | 6 | 306 | 61.23% |
| TQQQ240517P00065000 | 2024-04-29 9:35AM EDT | 65.00 | 11.10 | 9.90 | 11.50 | +2.15 | +24.02% | 1 | 237 | 67.24% |
| TQQQ240517P00066000 | 2024-04-24 12:14PM EDT | 66.00 | 11.15 | 10.15 | 13.05 | 0.00 | - | 1 | 483 | 90.77% |
| TQQQ240517P00067000 | 2024-04-15 1:19PM EDT | 67.00 | 10.05 | 11.40 | 14.65 | 0.00 | - | 3 | 17 | 112.60% |
| TQQQ240517P00068000 | 2024-04-08 9:39AM EDT | 68.00 | 9.40 | 12.10 | 15.65 | 0.00 | - | 10 | 1 | 116.99% |
| TQQQ240517P00069000 | 2024-03-28 2:46PM EDT | 69.00 | 8.86 | 11.20 | 16.00 | 0.00 | - | 1 | 1 | 101.27% |
| TQQQ240517P00070000 | 2024-04-18 2:09PM EDT | 70.00 | 17.35 | 14.00 | 17.75 | 0.00 | - | 5 | 0 | 128.17% |
| TQQQ240517P00071000 | 2024-04-12 12:47PM EDT | 71.00 | 12.75 | 15.15 | 18.70 | 0.00 | - | 3 | 0 | 130.76% |
| TQQQ240517P00072000 | 2024-04-15 2:02PM EDT | 72.00 | 16.00 | 16.00 | 19.75 | 0.00 | - | 2 | 0 | 136.13% |
| TQQQ240517P00073000 | 2024-04-04 2:14PM EDT | 73.00 | 12.35 | 17.15 | 20.80 | 0.00 | - | 2 | 1 | 141.46% |
| TQQQ240517P00075000 | 2024-04-16 10:49AM EDT | 75.00 | 19.25 | 19.05 | 23.00 | 0.00 | - | 4 | 0 | 154.69% |
© 2024 Yahoo. All rights reserved.