ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240621C00014000 | 2024-03-06 10:56AM EDT | 14.00 | 46.80 | 43.20 | 46.45 | 0.00 | - | 55 | 15 | 391.70% |
| TQQQ240621C00015000 | 2024-04-26 11:04AM EDT | 15.00 | 40.70 | 38.05 | 42.90 | +2.60 | +6.82% | 4 | 26 | 174.80% |
| TQQQ240621C00016000 | 2024-01-29 4:58PM EDT | 16.00 | 41.00 | 40.95 | 44.80 | 0.00 | - | 6 | 64 | 356.15% |
| TQQQ240621C00017000 | 2024-04-22 10:35AM EDT | 17.00 | 31.00 | 36.05 | 40.95 | 0.00 | - | 2 | 2 | 162.11% |
| TQQQ240621C00018000 | 2024-03-06 1:36PM EDT | 18.00 | 43.90 | 39.75 | 44.50 | 0.00 | - | 1 | 0 | 369.82% |
| TQQQ240621C00019000 | 2024-04-26 2:04PM EDT | 19.00 | 36.57 | 34.25 | 38.95 | -4.43 | -10.80% | 3 | 7 | 158.20% |
| TQQQ240621C00020000 | 2024-04-26 1:58PM EDT | 20.00 | 36.10 | 33.25 | 38.00 | +2.25 | +6.65% | 2 | 313 | 153.52% |
| TQQQ240621C00021000 | 2024-03-18 11:18AM EDT | 21.00 | 39.28 | 31.10 | 35.20 | 0.00 | - | 1 | 18 | 182.91% |
| TQQQ240621C00022000 | 2024-04-19 2:29PM EDT | 22.00 | 28.00 | 31.20 | 36.00 | 0.00 | - | 15 | 59 | 138.28% |
| TQQQ240621C00023000 | 2024-04-19 12:36PM EDT | 23.00 | 27.07 | 30.20 | 34.85 | 0.00 | - | 28 | 140 | 125.78% |
| TQQQ240621C00024000 | 2024-03-04 1:15PM EDT | 24.00 | 39.10 | 34.70 | 38.95 | 0.00 | - | 10 | 101 | 305.13% |
| TQQQ240621C00025000 | 2024-04-26 1:58PM EDT | 25.00 | 31.20 | 28.30 | 32.85 | +3.35 | +12.03% | 2 | 579 | 118.95% |
| TQQQ240621C00026000 | 2024-04-05 1:17PM EDT | 26.00 | 35.02 | 27.25 | 32.00 | 0.00 | - | 1 | 136 | 117.38% |
| TQQQ240621C00027000 | 2024-04-05 9:57AM EDT | 27.00 | 32.05 | 26.10 | 30.90 | 0.00 | - | 28 | 276 | 102.83% |
| TQQQ240621C00028000 | 2024-04-23 9:30AM EDT | 28.00 | 23.85 | 25.30 | 29.95 | 0.00 | - | 28 | 283 | 107.23% |
| TQQQ240621C00029000 | 2024-04-19 2:39PM EDT | 29.00 | 20.72 | 24.15 | 29.00 | 0.00 | - | 3 | 281 | 99.22% |
| TQQQ240621C00030000 | 2024-04-26 11:53AM EDT | 30.00 | 25.70 | 23.50 | 28.00 | +3.00 | +13.22% | 4 | 2,202 | 104.49% |
| TQQQ240621C00031000 | 2024-04-19 2:45PM EDT | 31.00 | 18.95 | 22.35 | 27.00 | 0.00 | - | 62 | 439 | 95.90% |
| TQQQ240621C00032000 | 2024-03-21 2:16PM EDT | 32.00 | 31.34 | 16.00 | 20.50 | 0.00 | - | 1 | 539 | 0.00% |
| TQQQ240621C00033000 | 2024-04-25 3:04PM EDT | 33.00 | 20.55 | 20.85 | 25.00 | 0.00 | - | 3 | 756 | 97.85% |
| TQQQ240621C00034000 | 2024-04-23 9:35AM EDT | 34.00 | 18.41 | 19.50 | 24.25 | 0.00 | - | 1 | 363 | 91.36% |
| TQQQ240621C00035000 | 2024-04-26 3:59PM EDT | 35.00 | 20.70 | 18.70 | 21.65 | +1.89 | +10.05% | 15 | 2,033 | 110.64% |
| TQQQ240621C00036000 | 2024-04-25 12:06PM EDT | 36.00 | 17.00 | 17.60 | 22.25 | 0.00 | - | 2 | 902 | 84.33% |
| TQQQ240621C00037000 | 2024-04-19 3:45PM EDT | 37.00 | 13.53 | 16.65 | 21.35 | 0.00 | - | 21 | 2,121 | 82.47% |
| TQQQ240621C00038000 | 2024-04-24 3:51PM EDT | 38.00 | 17.58 | 15.85 | 20.40 | +0.98 | +5.90% | 7 | 1,586 | 81.84% |
| TQQQ240621C00039000 | 2024-04-25 12:54PM EDT | 39.00 | 14.15 | 15.10 | 19.50 | 0.00 | - | 2 | 688 | 82.13% |
| TQQQ240621C00040000 | 2024-04-26 3:54PM EDT | 40.00 | 16.10 | 13.90 | 18.50 | +2.70 | +20.15% | 51 | 4,201 | 75.20% |
| TQQQ240621C00041000 | 2024-04-26 12:28PM EDT | 41.00 | 15.95 | 13.10 | 17.75 | +3.40 | +27.09% | 2 | 630 | 76.27% |
| TQQQ240621C00042000 | 2024-04-26 11:00AM EDT | 42.00 | 14.56 | 12.70 | 15.25 | +3.01 | +26.06% | 3 | 1,345 | 61.08% |
| TQQQ240621C00043000 | 2024-04-26 9:42AM EDT | 43.00 | 12.63 | 12.85 | 13.75 | +1.73 | +15.87% | 2 | 1,642 | 64.80% |
| TQQQ240621C00044000 | 2024-04-26 10:15AM EDT | 44.00 | 12.57 | 11.90 | 12.80 | +2.27 | +22.04% | 2 | 1,283 | 61.67% |
| TQQQ240621C00045000 | 2024-04-26 2:07PM EDT | 45.00 | 11.95 | 10.90 | 12.00 | +1.95 | +19.50% | 683 | 3,645 | 59.47% |
| TQQQ240621C00046000 | 2024-04-26 2:08PM EDT | 46.00 | 11.20 | 10.35 | 11.85 | +1.85 | +19.79% | 3 | 984 | 66.60% |
| TQQQ240621C00047000 | 2024-04-26 3:31PM EDT | 47.00 | 10.51 | 9.75 | 10.85 | +2.21 | +26.63% | 3 | 1,231 | 65.11% |
| TQQQ240621C00048000 | 2024-04-26 3:57PM EDT | 48.00 | 9.45 | 8.80 | 9.60 | +2.05 | +27.70% | 50 | 1,142 | 58.84% |
| TQQQ240621C00049000 | 2024-04-26 3:57PM EDT | 49.00 | 8.74 | 8.50 | 9.35 | +2.09 | +31.43% | 37 | 2,296 | 64.55% |
| TQQQ240621C00050000 | 2024-04-26 3:59PM EDT | 50.00 | 8.00 | 7.50 | 8.15 | +1.75 | +28.00% | 437 | 3,105 | 58.11% |
| TQQQ240621C00051000 | 2024-04-26 3:43PM EDT | 51.00 | 7.50 | 7.30 | 7.40 | +1.75 | +30.43% | 31 | 1,658 | 59.91% |
| TQQQ240621C00052000 | 2024-04-26 3:54PM EDT | 52.00 | 6.75 | 6.20 | 6.80 | +1.60 | +31.07% | 329 | 1,284 | 56.45% |
| TQQQ240621C00053000 | 2024-04-26 3:52PM EDT | 53.00 | 6.10 | 5.55 | 6.15 | +1.46 | +31.47% | 2,206 | 2,925 | 55.23% |
| TQQQ240621C00054000 | 2024-04-26 3:57PM EDT | 54.00 | 5.50 | 5.15 | 5.55 | +1.30 | +30.95% | 318 | 3,059 | 55.44% |
| TQQQ240621C00055000 | 2024-04-26 3:59PM EDT | 55.00 | 4.97 | 4.85 | 5.00 | +1.27 | +34.32% | 731 | 4,438 | 56.13% |
| TQQQ240621C00056000 | 2024-04-26 3:59PM EDT | 56.00 | 4.40 | 4.35 | 4.45 | +1.16 | +35.80% | 13,790 | 17,834 | 55.25% |
| TQQQ240621C00057000 | 2024-04-26 3:46PM EDT | 57.00 | 4.03 | 3.90 | 3.95 | +1.08 | +36.61% | 236 | 1,020 | 54.57% |
| TQQQ240621C00058000 | 2024-04-26 3:46PM EDT | 58.00 | 3.57 | 3.45 | 3.50 | +1.06 | +42.23% | 404 | 1,722 | 53.81% |
| TQQQ240621C00059000 | 2024-04-26 3:43PM EDT | 59.00 | 3.15 | 3.05 | 3.10 | +0.95 | +43.18% | 311 | 1,819 | 53.25% |
| TQQQ240621C00060000 | 2024-04-26 3:59PM EDT | 60.00 | 2.71 | 2.66 | 2.72 | +0.80 | +41.88% | 1,970 | 8,042 | 52.49% |
| TQQQ240621C00065000 | 2024-04-26 3:59PM EDT | 65.00 | 1.35 | 1.30 | 1.35 | +0.46 | +51.69% | 1,210 | 14,100 | 50.20% |
| TQQQ240621C00070000 | 2024-04-26 3:47PM EDT | 70.00 | 0.61 | 0.56 | 0.61 | +0.19 | +45.24% | 1,714 | 14,784 | 49.05% |
| TQQQ240621C00075000 | 2024-04-26 3:59PM EDT | 75.00 | 0.26 | 0.25 | 0.28 | +0.06 | +30.00% | 422 | 3,271 | 48.93% |
| TQQQ240621C00080000 | 2024-04-26 2:58PM EDT | 80.00 | 0.13 | 0.12 | 0.14 | +0.02 | +18.18% | 183 | 11,399 | 50.00% |
| TQQQ240621C00085000 | 2024-04-26 11:46AM EDT | 85.00 | 0.08 | 0.07 | 0.08 | -0.11 | -57.89% | 24 | 2,072 | 51.37% |
| TQQQ240621C00090000 | 2024-04-25 3:27PM EDT | 90.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 6 | 3,185 | 53.32% |
| TQQQ240621C00095000 | 2024-04-26 1:10PM EDT | 95.00 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 110 | 471 | 56.64% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240621P00014000 | 2024-04-25 3:26PM EDT | 14.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 1,017 | 139.06% |
| TQQQ240621P00015000 | 2024-04-26 1:30PM EDT | 15.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 6 | 1,372 | 128.13% |
| TQQQ240621P00016000 | 2024-04-26 11:01AM EDT | 16.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 74 | 1,137 | 125.78% |
| TQQQ240621P00017000 | 2024-04-22 3:59PM EDT | 17.00 | 0.06 | 0.01 | 0.04 | 0.00 | - | 2 | 252 | 120.31% |
| TQQQ240621P00018000 | 2024-04-19 12:31PM EDT | 18.00 | 0.04 | 0.01 | 0.04 | -0.06 | -60.00% | 5 | 1,494 | 114.06% |
| TQQQ240621P00019000 | 2024-04-25 10:18AM EDT | 19.00 | 0.06 | 0.02 | 0.05 | 0.00 | - | 1 | 246 | 113.28% |
| TQQQ240621P00020000 | 2024-04-26 3:09PM EDT | 20.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 165 | 1,913 | 111.72% |
| TQQQ240621P00021000 | 2024-04-26 10:51AM EDT | 21.00 | 0.06 | 0.03 | 0.06 | -0.05 | -45.45% | 1 | 476 | 106.25% |
| TQQQ240621P00022000 | 2024-04-25 11:13AM EDT | 22.00 | 0.10 | 0.04 | 0.07 | 0.00 | - | 2 | 402 | 104.30% |
| TQQQ240621P00023000 | 2024-04-26 3:17PM EDT | 23.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 120 | 544 | 101.95% |
| TQQQ240621P00024000 | 2024-04-25 3:56PM EDT | 24.00 | 0.11 | 0.05 | 0.09 | 0.00 | - | 2 | 568 | 98.44% |
| TQQQ240621P00025000 | 2024-04-26 10:20AM EDT | 25.00 | 0.08 | 0.06 | 0.10 | -0.05 | -38.46% | 26 | 1,586 | 95.70% |
| TQQQ240621P00026000 | 2024-04-26 3:58PM EDT | 26.00 | 0.10 | 0.07 | 0.11 | -0.03 | -23.08% | 2 | 431 | 92.97% |
| TQQQ240621P00027000 | 2024-04-26 3:59PM EDT | 27.00 | 0.10 | 0.09 | 0.12 | -0.09 | -47.37% | 2 | 521 | 90.82% |
| TQQQ240621P00028000 | 2024-04-26 10:10AM EDT | 28.00 | 0.14 | 0.11 | 0.13 | -0.02 | -12.50% | 1 | 767 | 88.48% |
| TQQQ240621P00029000 | 2024-04-26 2:18PM EDT | 29.00 | 0.14 | 0.12 | 0.16 | -0.06 | -30.00% | 2 | 531 | 86.52% |
| TQQQ240621P00030000 | 2024-04-26 3:57PM EDT | 30.00 | 0.16 | 0.15 | 0.18 | -0.05 | -23.81% | 233 | 7,123 | 84.96% |
| TQQQ240621P00031000 | 2024-04-26 2:45PM EDT | 31.00 | 0.18 | 0.17 | 0.19 | -0.07 | -28.00% | 12 | 293 | 82.13% |
| TQQQ240621P00032000 | 2024-04-26 10:12AM EDT | 32.00 | 0.21 | 0.19 | 0.21 | -0.08 | -27.59% | 1 | 628 | 79.69% |
| TQQQ240621P00033000 | 2024-04-26 2:35PM EDT | 33.00 | 0.24 | 0.22 | 0.25 | -0.11 | -31.43% | 81 | 1,836 | 78.13% |
| TQQQ240621P00034000 | 2024-04-26 12:06PM EDT | 34.00 | 0.29 | 0.25 | 0.28 | -0.09 | -23.68% | 47 | 572 | 76.07% |
| TQQQ240621P00035000 | 2024-04-26 3:48PM EDT | 35.00 | 0.29 | 0.28 | 0.33 | -0.13 | -30.95% | 185 | 4,723 | 74.41% |
| TQQQ240621P00036000 | 2024-04-26 1:41PM EDT | 36.00 | 0.36 | 0.33 | 0.37 | -0.22 | -37.93% | 13 | 440 | 72.66% |
| TQQQ240621P00037000 | 2024-04-26 3:48PM EDT | 37.00 | 0.39 | 0.38 | 0.40 | -0.19 | -32.76% | 13 | 543 | 70.61% |
| TQQQ240621P00038000 | 2024-04-26 3:26PM EDT | 38.00 | 0.44 | 0.44 | 0.48 | -0.38 | -46.34% | 5 | 574 | 69.43% |
| TQQQ240621P00039000 | 2024-04-26 12:01PM EDT | 39.00 | 0.57 | 0.51 | 0.55 | -0.20 | -25.97% | 3 | 844 | 68.02% |
| TQQQ240621P00040000 | 2024-04-26 3:50PM EDT | 40.00 | 0.60 | 0.59 | 0.64 | -0.31 | -34.07% | 127 | 2,853 | 66.75% |
| TQQQ240621P00041000 | 2024-04-26 2:37PM EDT | 41.00 | 0.72 | 0.69 | 0.74 | -0.29 | -28.71% | 39 | 730 | 65.63% |
| TQQQ240621P00042000 | 2024-04-26 2:13PM EDT | 42.00 | 0.82 | 0.79 | 0.83 | -0.30 | -26.79% | 52 | 1,656 | 64.06% |
| TQQQ240621P00043000 | 2024-04-26 3:47PM EDT | 43.00 | 0.93 | 0.92 | 0.95 | -0.41 | -30.60% | 35 | 813 | 62.94% |
| TQQQ240621P00044000 | 2024-04-26 3:56PM EDT | 44.00 | 1.07 | 1.05 | 1.09 | -0.60 | -35.93% | 99 | 746 | 61.67% |
| TQQQ240621P00045000 | 2024-04-26 3:57PM EDT | 45.00 | 1.22 | 1.21 | 1.25 | -0.54 | -30.68% | 444 | 8,588 | 60.62% |
| TQQQ240621P00046000 | 2024-04-26 3:44PM EDT | 46.00 | 1.38 | 1.40 | 1.47 | -0.54 | -28.12% | 135 | 1,274 | 60.01% |
| TQQQ240621P00047000 | 2024-04-26 3:58PM EDT | 47.00 | 1.62 | 1.59 | 1.67 | -0.69 | -29.87% | 234 | 3,679 | 58.89% |
| TQQQ240621P00048000 | 2024-04-26 3:47PM EDT | 48.00 | 1.81 | 1.82 | 1.87 | -0.78 | -30.12% | 87 | 998 | 57.72% |
| TQQQ240621P00049000 | 2024-04-26 2:23PM EDT | 49.00 | 2.09 | 2.07 | 2.12 | -0.83 | -28.42% | 98 | 1,399 | 56.71% |
| TQQQ240621P00050000 | 2024-04-26 3:54PM EDT | 50.00 | 2.37 | 2.35 | 2.42 | -0.96 | -28.83% | 749 | 4,597 | 55.91% |
| TQQQ240621P00051000 | 2024-04-26 2:23PM EDT | 51.00 | 2.65 | 2.66 | 2.72 | -1.08 | -28.95% | 77 | 1,176 | 54.96% |
| TQQQ240621P00052000 | 2024-04-26 3:26PM EDT | 52.00 | 2.91 | 3.00 | 3.10 | -1.29 | -30.71% | 118 | 2,223 | 54.30% |
| TQQQ240621P00053000 | 2024-04-26 3:52PM EDT | 53.00 | 3.35 | 3.35 | 3.45 | -1.06 | -24.04% | 236 | 1,041 | 53.15% |
| TQQQ240621P00054000 | 2024-04-26 3:39PM EDT | 54.00 | 3.75 | 3.75 | 3.85 | -1.22 | -24.55% | 103 | 1,304 | 52.22% |
| TQQQ240621P00055000 | 2024-04-26 3:45PM EDT | 55.00 | 4.17 | 4.20 | 4.30 | -1.74 | -29.44% | 256 | 5,816 | 51.49% |
| TQQQ240621P00056000 | 2024-04-26 3:58PM EDT | 56.00 | 4.75 | 4.70 | 4.80 | -1.30 | -21.49% | 129 | 948 | 50.93% |
| TQQQ240621P00057000 | 2024-04-26 3:58PM EDT | 57.00 | 5.25 | 5.20 | 5.30 | -1.55 | -22.79% | 35 | 528 | 50.54% |
| TQQQ240621P00058000 | 2024-04-26 3:58PM EDT | 58.00 | 5.81 | 5.75 | 5.90 | -1.49 | -20.41% | 205 | 2,010 | 50.34% |
| TQQQ240621P00059000 | 2024-04-26 2:35PM EDT | 59.00 | 6.40 | 6.30 | 6.45 | -0.99 | -13.40% | 8 | 2,194 | 49.12% |
| TQQQ240621P00060000 | 2024-04-26 3:59PM EDT | 60.00 | 6.99 | 6.95 | 7.10 | -1.69 | -19.47% | 136 | 3,150 | 48.71% |
| TQQQ240621P00065000 | 2024-04-26 3:59PM EDT | 65.00 | 10.60 | 10.55 | 11.15 | -2.88 | -21.36% | 59 | 3,059 | 51.81% |
| TQQQ240621P00070000 | 2024-04-26 1:54PM EDT | 70.00 | 14.90 | 13.15 | 17.20 | -2.00 | -11.83% | 21 | 291 | 80.13% |
| TQQQ240621P00075000 | 2024-04-22 9:54AM EDT | 75.00 | 24.25 | 17.20 | 22.00 | 0.00 | - | 1 | 2 | 88.96% |
| TQQQ240621P00080000 | 2024-04-19 11:57AM EDT | 80.00 | 29.50 | 22.15 | 26.95 | 0.00 | - | 10 | 3 | 98.51% |
| TQQQ240621P00085000 | 2024-04-19 10:33AM EDT | 85.00 | 33.57 | 27.15 | 31.95 | 0.00 | - | 1 | 5 | 107.76% |
| TQQQ240621P00090000 | 2024-03-20 2:00PM EDT | 90.00 | 30.00 | 38.65 | 42.65 | 0.00 | - | 5 | 6 | 168.68% |
© 2024 Yahoo. All rights reserved.