ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240531C00035000 | 2024-04-29 9:44AM EDT | 35.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| TQQQ240531C00040000 | 2024-04-29 2:55PM EDT | 40.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 20 | 26 | 0.00% |
| TQQQ240531C00045000 | 2024-05-01 3:54PM EDT | 45.00 | 8.13 | 0.00 | 0.00 | 0.00 | - | 63 | 85 | 0.00% |
| TQQQ240531C00047000 | 2024-05-01 10:22AM EDT | 47.00 | 6.46 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| TQQQ240531C00048000 | 2024-05-01 9:42AM EDT | 48.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| TQQQ240531C00048500 | 2024-04-22 11:37AM EDT | 48.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 14 | 10 | 0.00% |
| TQQQ240531C00049000 | 2024-05-01 1:04PM EDT | 49.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| TQQQ240531C00050000 | 2024-05-01 3:36PM EDT | 50.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 45 | 847 | 0.00% |
| TQQQ240531C00051000 | 2024-05-01 1:53PM EDT | 51.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 180 | 284 | 0.00% |
| TQQQ240531C00052000 | 2024-05-01 3:59PM EDT | 52.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 225 | 131 | 0.00% |
| TQQQ240531C00052500 | 2024-05-01 3:50PM EDT | 52.50 | 2.82 | 0.00 | 0.00 | 0.00 | - | 65 | 536 | 0.00% |
| TQQQ240531C00053000 | 2024-05-01 3:49PM EDT | 53.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 39 | 384 | 0.10% |
| TQQQ240531C00053500 | 2024-05-01 3:57PM EDT | 53.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 178 | 191 | 1.56% |
| TQQQ240531C00054000 | 2024-05-01 3:59PM EDT | 54.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 661 | 1,288 | 1.56% |
| TQQQ240531C00054500 | 2024-05-01 3:25PM EDT | 54.50 | 3.16 | 0.00 | 0.00 | 0.00 | - | 18 | 204 | 3.13% |
| TQQQ240531C00055000 | 2024-05-01 3:45PM EDT | 55.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 490 | 889 | 3.13% |
| TQQQ240531C00055500 | 2024-05-01 3:32PM EDT | 55.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 315 | 3.13% |
| TQQQ240531C00056000 | 2024-05-01 3:21PM EDT | 56.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 167 | 596 | 6.25% |
| TQQQ240531C00056500 | 2024-05-01 3:32PM EDT | 56.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 9 | 87 | 6.25% |
| TQQQ240531C00057000 | 2024-05-01 3:43PM EDT | 57.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 195 | 323 | 6.25% |
| TQQQ240531C00057500 | 2024-05-01 3:28PM EDT | 57.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 12 | 175 | 6.25% |
| TQQQ240531C00058000 | 2024-05-01 3:44PM EDT | 58.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 25 | 811 | 6.25% |
| TQQQ240531C00058500 | 2024-05-01 2:32PM EDT | 58.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 66 | 118 | 6.25% |
| TQQQ240531C00059000 | 2024-05-01 3:51PM EDT | 59.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 614 | 736 | 12.50% |
| TQQQ240531C00059500 | 2024-05-01 1:17PM EDT | 59.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 76 | 12.50% |
| TQQQ240531C00060000 | 2024-05-01 3:55PM EDT | 60.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 704 | 1,189 | 12.50% |
| TQQQ240531C00060500 | 2024-05-01 3:59PM EDT | 60.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 172 | 108 | 12.50% |
| TQQQ240531C00061000 | 2024-05-01 3:45PM EDT | 61.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 53 | 660 | 12.50% |
| TQQQ240531C00061500 | 2024-05-01 12:15PM EDT | 61.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 7 | 152 | 12.50% |
| TQQQ240531C00062000 | 2024-05-01 2:43PM EDT | 62.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 51 | 319 | 12.50% |
| TQQQ240531C00062500 | 2024-05-01 3:02PM EDT | 62.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 16 | 36 | 12.50% |
| TQQQ240531C00063000 | 2024-05-01 3:31PM EDT | 63.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 153 | 1,049 | 12.50% |
| TQQQ240531C00063500 | 2024-05-01 2:38PM EDT | 63.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 257 | 12.50% |
| TQQQ240531C00064000 | 2024-05-01 3:00PM EDT | 64.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 14 | 239 | 12.50% |
| TQQQ240531C00064500 | 2024-05-01 11:51AM EDT | 64.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 12.50% |
| TQQQ240531C00065000 | 2024-05-01 3:53PM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 324 | 604 | 12.50% |
| TQQQ240531C00065500 | 2024-05-01 11:30AM EDT | 65.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 12.50% |
| TQQQ240531C00066000 | 2024-05-01 12:28PM EDT | 66.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 12.50% |
| TQQQ240531C00067000 | 2024-05-01 11:05AM EDT | 67.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| TQQQ240531C00068000 | 2024-05-01 10:49AM EDT | 68.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 161 | 25.00% |
| TQQQ240531C00069000 | 2024-04-29 12:11PM EDT | 69.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 16 | 29 | 25.00% |
| TQQQ240531C00070000 | 2024-05-01 2:00PM EDT | 70.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 106 | 25.00% |
| TQQQ240531C00071000 | 2024-04-30 10:16AM EDT | 71.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 25.00% |
| TQQQ240531C00072000 | 2024-04-29 9:33AM EDT | 72.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 7 | 79 | 25.00% |
| TQQQ240531C00075000 | 2024-04-26 11:07AM EDT | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 21 | 34 | 25.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240531P00035000 | 2024-05-01 3:32PM EDT | 35.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 37 | 478 | 25.00% |
| TQQQ240531P00040000 | 2024-05-01 3:52PM EDT | 40.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 112 | 621 | 25.00% |
| TQQQ240531P00045000 | 2024-05-01 3:59PM EDT | 45.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 204 | 1,091 | 12.50% |
| TQQQ240531P00046000 | 2024-05-01 3:47PM EDT | 46.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 45 | 104 | 12.50% |
| TQQQ240531P00046500 | 2024-05-01 11:26AM EDT | 46.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 2 | 132 | 12.50% |
| TQQQ240531P00047000 | 2024-05-01 3:55PM EDT | 47.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 17 | 137 | 12.50% |
| TQQQ240531P00048000 | 2024-05-01 3:47PM EDT | 48.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 28 | 335 | 6.25% |
| TQQQ240531P00048500 | 2024-05-01 2:56PM EDT | 48.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 33 | 564 | 6.25% |
| TQQQ240531P00049000 | 2024-05-01 3:38PM EDT | 49.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 55 | 318 | 6.25% |
| TQQQ240531P00050000 | 2024-05-01 3:59PM EDT | 50.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 933 | 935 | 6.25% |
| TQQQ240531P00051000 | 2024-05-01 3:27PM EDT | 51.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 57 | 570 | 3.13% |
| TQQQ240531P00052000 | 2024-05-01 3:30PM EDT | 52.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 412 | 442 | 1.56% |
| TQQQ240531P00052500 | 2024-05-01 3:01PM EDT | 52.50 | 2.28 | 0.00 | 0.00 | 0.00 | - | 30 | 68 | 0.78% |
| TQQQ240531P00053000 | 2024-05-01 3:36PM EDT | 53.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 76 | 343 | 0.00% |
| TQQQ240531P00053500 | 2024-05-01 12:28PM EDT | 53.50 | 4.22 | 0.00 | 0.00 | 0.00 | - | 8 | 403 | 0.00% |
| TQQQ240531P00054000 | 2024-05-01 3:37PM EDT | 54.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 46 | 392 | 0.00% |
| TQQQ240531P00054500 | 2024-05-01 3:20PM EDT | 54.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 53 | 83 | 0.00% |
| TQQQ240531P00055000 | 2024-05-01 3:59PM EDT | 55.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 36 | 281 | 0.00% |
| TQQQ240531P00055500 | 2024-05-01 3:59PM EDT | 55.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 22 | 65 | 0.00% |
| TQQQ240531P00056000 | 2024-05-01 3:51PM EDT | 56.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 13 | 104 | 0.00% |
| TQQQ240531P00056500 | 2024-05-01 10:11AM EDT | 56.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TQQQ240531P00057000 | 2024-04-26 11:23AM EDT | 57.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 19 | 94 | 0.00% |
| TQQQ240531P00057500 | 2024-04-26 3:16PM EDT | 57.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| TQQQ240531P00058000 | 2024-05-01 3:39PM EDT | 58.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 163 | 869 | 0.00% |
| TQQQ240531P00058500 | 2024-05-01 2:02PM EDT | 58.50 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| TQQQ240531P00059000 | 2024-05-01 11:37AM EDT | 59.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 0.00% |
| TQQQ240531P00059500 | 2024-04-30 9:52AM EDT | 59.50 | 5.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TQQQ240531P00060000 | 2024-05-01 12:00PM EDT | 60.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | 12 | 132 | 0.00% |
| TQQQ240531P00060500 | 2024-04-25 2:20PM EDT | 60.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| TQQQ240531P00061000 | 2024-04-25 2:16PM EDT | 61.00 | 8.47 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| TQQQ240531P00061500 | 2024-04-19 3:15PM EDT | 61.50 | 12.45 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| TQQQ240531P00062000 | 2024-04-29 3:58PM EDT | 62.00 | 7.23 | 0.00 | 0.00 | 0.00 | - | 20 | 36 | 0.00% |
| TQQQ240531P00063000 | 2024-05-01 10:15AM EDT | 63.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| TQQQ240531P00064000 | 2024-04-17 9:47AM EDT | 64.00 | 8.78 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TQQQ240531P00070000 | 2024-04-30 10:07AM EDT | 70.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.