ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240524C00035000 | 2024-04-19 3:59PM EDT | 35.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| TQQQ240524C00040000 | 2024-04-26 12:58PM EDT | 40.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 41 | 82 | 0.00% |
| TQQQ240524C00045000 | 2024-04-26 10:04AM EDT | 45.00 | 10.72 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 0.00% |
| TQQQ240524C00046000 | 2024-04-29 11:13AM EDT | 46.00 | 10.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TQQQ240524C00048000 | 2024-04-26 9:50AM EDT | 48.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 0.00% |
| TQQQ240524C00048500 | 2024-04-29 3:27PM EDT | 48.50 | 8.05 | 0.00 | 0.00 | 0.00 | - | 11 | 19 | 0.00% |
| TQQQ240524C00049000 | 2024-04-29 3:27PM EDT | 49.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 13 | 259 | 0.00% |
| TQQQ240524C00050000 | 2024-04-29 9:30AM EDT | 50.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2,177 | 0.00% |
| TQQQ240524C00051000 | 2024-04-29 10:38AM EDT | 51.00 | 6.41 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 0.00% |
| TQQQ240524C00052000 | 2024-04-29 3:15PM EDT | 52.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 6 | 379 | 0.00% |
| TQQQ240524C00053000 | 2024-04-29 3:59PM EDT | 53.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 54 | 834 | 0.00% |
| TQQQ240524C00054000 | 2024-04-29 1:51PM EDT | 54.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 82 | 623 | 0.00% |
| TQQQ240524C00055000 | 2024-04-29 3:59PM EDT | 55.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 1,048 | 4,102 | 0.00% |
| TQQQ240524C00055500 | 2024-04-29 3:54PM EDT | 55.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 146 | 377 | 0.00% |
| TQQQ240524C00056000 | 2024-04-29 2:27PM EDT | 56.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 199 | 583 | 0.20% |
| TQQQ240524C00056500 | 2024-04-29 3:09PM EDT | 56.50 | 2.68 | 0.00 | 0.00 | 0.00 | - | 10 | 87 | 1.56% |
| TQQQ240524C00057000 | 2024-04-29 2:23PM EDT | 57.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 20 | 334 | 1.56% |
| TQQQ240524C00057500 | 2024-04-29 12:16PM EDT | 57.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 23 | 236 | 3.13% |
| TQQQ240524C00058000 | 2024-04-29 11:38AM EDT | 58.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 158 | 452 | 3.13% |
| TQQQ240524C00058500 | 2024-04-29 3:35PM EDT | 58.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | 52 | 168 | 6.25% |
| TQQQ240524C00059000 | 2024-04-29 3:59PM EDT | 59.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 105 | 457 | 6.25% |
| TQQQ240524C00059500 | 2024-04-29 3:20PM EDT | 59.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 130 | 145 | 6.25% |
| TQQQ240524C00060000 | 2024-04-29 3:12PM EDT | 60.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 222 | 1,256 | 6.25% |
| TQQQ240524C00060500 | 2024-04-29 3:26PM EDT | 60.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 27 | 215 | 6.25% |
| TQQQ240524C00061000 | 2024-04-29 2:45PM EDT | 61.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 130 | 575 | 6.25% |
| TQQQ240524C00061500 | 2024-04-29 3:11PM EDT | 61.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 31 | 175 | 6.25% |
| TQQQ240524C00062000 | 2024-04-29 3:39PM EDT | 62.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 41 | 704 | 12.50% |
| TQQQ240524C00062500 | 2024-04-29 3:50PM EDT | 62.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 38 | 155 | 12.50% |
| TQQQ240524C00063000 | 2024-04-29 3:40PM EDT | 63.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 70 | 881 | 12.50% |
| TQQQ240524C00063500 | 2024-04-29 9:32AM EDT | 63.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| TQQQ240524C00064000 | 2024-04-29 1:26PM EDT | 64.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 90 | 220 | 12.50% |
| TQQQ240524C00064500 | 2024-04-26 12:35PM EDT | 64.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 12.50% |
| TQQQ240524C00065000 | 2024-04-29 3:58PM EDT | 65.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 218 | 999 | 12.50% |
| TQQQ240524C00065500 | 2024-04-29 9:38AM EDT | 65.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 12.50% |
| TQQQ240524C00066000 | 2024-04-29 9:32AM EDT | 66.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 196 | 412 | 12.50% |
| TQQQ240524C00066500 | 2024-04-29 10:00AM EDT | 66.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 12.50% |
| TQQQ240524C00067000 | 2024-04-29 2:05PM EDT | 67.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 9 | 85 | 12.50% |
| TQQQ240524C00068000 | 2024-04-29 2:06PM EDT | 68.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 16 | 73 | 12.50% |
| TQQQ240524C00069000 | 2024-04-29 9:30AM EDT | 69.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 25.00% |
| TQQQ240524C00070000 | 2024-04-29 2:06PM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 124 | 25.00% |
| TQQQ240524C00071000 | 2024-04-29 3:51PM EDT | 71.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 129 | 25.00% |
| TQQQ240524C00072000 | 2024-04-29 10:12AM EDT | 72.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 25.00% |
| TQQQ240524C00073000 | 2024-04-26 10:19AM EDT | 73.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 25.00% |
| TQQQ240524C00074000 | 2024-04-29 10:52AM EDT | 74.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 45 | 80 | 25.00% |
| TQQQ240524C00075000 | 2024-04-29 10:13AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| TQQQ240524C00080000 | 2024-04-29 3:26PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 161 | 25.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240524P00035000 | 2024-04-29 12:29PM EDT | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 22 | 467 | 50.00% |
| TQQQ240524P00040000 | 2024-04-29 3:08PM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 46 | 748 | 25.00% |
| TQQQ240524P00045000 | 2024-04-29 3:30PM EDT | 45.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 225 | 1,193 | 25.00% |
| TQQQ240524P00046000 | 2024-04-29 3:45PM EDT | 46.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 41 | 57 | 12.50% |
| TQQQ240524P00047000 | 2024-04-29 3:07PM EDT | 47.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 31 | 30 | 12.50% |
| TQQQ240524P00048000 | 2024-04-29 3:03PM EDT | 48.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 34 | 257 | 12.50% |
| TQQQ240524P00048500 | 2024-04-29 2:00PM EDT | 48.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 69 | 110 | 12.50% |
| TQQQ240524P00049000 | 2024-04-29 3:47PM EDT | 49.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 65 | 1,181 | 12.50% |
| TQQQ240524P00050000 | 2024-04-29 3:32PM EDT | 50.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 173 | 725 | 12.50% |
| TQQQ240524P00051000 | 2024-04-29 3:57PM EDT | 51.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 113 | 499 | 6.25% |
| TQQQ240524P00052000 | 2024-04-29 3:57PM EDT | 52.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 72 | 393 | 6.25% |
| TQQQ240524P00053000 | 2024-04-29 3:12PM EDT | 53.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 695 | 880 | 6.25% |
| TQQQ240524P00054000 | 2024-04-29 3:43PM EDT | 54.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 237 | 830 | 3.13% |
| TQQQ240524P00055000 | 2024-04-29 3:51PM EDT | 55.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 229 | 448 | 1.56% |
| TQQQ240524P00055500 | 2024-04-29 3:51PM EDT | 55.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 20 | 204 | 0.78% |
| TQQQ240524P00056000 | 2024-04-29 3:27PM EDT | 56.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 40 | 365 | 0.00% |
| TQQQ240524P00056500 | 2024-04-29 3:03PM EDT | 56.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.00% |
| TQQQ240524P00057000 | 2024-04-29 3:26PM EDT | 57.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 34 | 224 | 0.00% |
| TQQQ240524P00057500 | 2024-04-29 3:07PM EDT | 57.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| TQQQ240524P00058000 | 2024-04-29 11:34AM EDT | 58.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 66 | 325 | 0.00% |
| TQQQ240524P00058500 | 2024-04-24 1:01PM EDT | 58.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 36 | 52 | 0.00% |
| TQQQ240524P00059000 | 2024-04-26 1:29PM EDT | 59.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 0.00% |
| TQQQ240524P00059500 | 2024-04-24 10:45AM EDT | 59.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| TQQQ240524P00060000 | 2024-04-29 3:27PM EDT | 60.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 2 | 298 | 0.00% |
| TQQQ240524P00060500 | 2024-04-24 2:31PM EDT | 60.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 200 | 210 | 0.00% |
| TQQQ240524P00061000 | 2024-04-26 10:03AM EDT | 61.00 | 7.08 | 0.00 | 0.00 | 0.00 | - | 15 | 94 | 0.00% |
| TQQQ240524P00061500 | 2024-04-26 2:25PM EDT | 61.50 | 7.02 | 0.00 | 0.00 | 0.00 | - | 42 | 30 | 0.00% |
| TQQQ240524P00062000 | 2024-04-23 2:23PM EDT | 62.00 | 9.11 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| TQQQ240524P00062500 | 2024-04-19 10:47AM EDT | 62.50 | 11.72 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 0.00% |
| TQQQ240524P00063000 | 2024-04-19 1:59PM EDT | 63.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| TQQQ240524P00063500 | 2024-04-17 12:38PM EDT | 63.50 | 10.48 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TQQQ240524P00065000 | 2024-04-29 10:08AM EDT | 65.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| TQQQ240524P00065500 | 2024-04-11 3:31PM EDT | 65.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TQQQ240524P00066000 | 2024-04-05 11:02AM EDT | 66.00 | 7.86 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TQQQ240524P00071000 | 2024-04-12 3:49PM EDT | 71.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ240524P00075000 | 2024-04-17 12:22PM EDT | 75.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.