ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240705C00035000 | 2024-06-12 12:13PM EDT | 35.00 | 36.96 | 37.10 | 41.00 | 0.00 | - | 1 | 5 | 309.38% |
| TQQQ240705C00040000 | 2024-06-26 10:25AM EDT | 40.00 | 34.44 | 31.25 | 36.00 | 0.00 | - | 4 | 4 | 444.92% |
| TQQQ240705C00045000 | 2024-06-28 11:25AM EDT | 45.00 | 30.71 | 26.30 | 31.00 | +0.96 | +3.23% | 1 | 1 | 377.25% |
| TQQQ240705C00050000 | 2024-06-28 1:32PM EDT | 50.00 | 25.07 | 21.30 | 26.00 | +2.47 | +10.93% | 1 | 5 | 316.21% |
| TQQQ240705C00054000 | 2024-06-28 3:40PM EDT | 54.00 | 20.37 | 17.65 | 22.00 | -4.09 | -16.72% | 150 | 0 | 87.50% |
| TQQQ240705C00055000 | 2024-06-28 1:32PM EDT | 55.00 | 20.19 | 16.25 | 21.00 | +0.31 | +1.56% | 1 | 5 | 259.86% |
| TQQQ240705C00056000 | 2024-05-31 10:20AM EDT | 56.00 | 6.87 | 15.35 | 20.00 | 0.00 | - | 2 | 0 | 249.02% |
| TQQQ240705C00057000 | 2024-06-20 2:05PM EDT | 57.00 | 17.97 | 14.25 | 19.00 | 0.00 | - | 1 | 0 | 238.38% |
| TQQQ240705C00058000 | 2024-06-27 3:47PM EDT | 58.00 | 16.29 | 13.30 | 18.00 | -0.65 | -3.84% | 150 | 14 | 227.73% |
| TQQQ240705C00058500 | 2024-06-12 2:12PM EDT | 58.50 | 14.15 | 13.05 | 17.50 | 0.00 | - | 2 | 0 | 222.46% |
| TQQQ240705C00059000 | 2024-06-27 1:22PM EDT | 59.00 | 15.99 | 12.25 | 17.00 | 0.00 | - | 3 | 5 | 217.29% |
| TQQQ240705C00059500 | 2024-06-28 2:56PM EDT | 59.50 | 15.60 | 12.35 | 16.50 | +0.47 | +3.11% | 2 | 0 | 92.19% |
| TQQQ240705C00060000 | 2024-06-28 1:43PM EDT | 60.00 | 14.99 | 11.30 | 16.00 | +1.39 | +10.22% | 56 | 42 | 206.84% |
| TQQQ240705C00060500 | 2024-06-21 11:13AM EDT | 60.50 | 14.52 | 11.30 | 15.50 | 0.00 | - | 2 | 1 | 82.03% |
| TQQQ240705C00061000 | 2024-06-26 9:38AM EDT | 61.00 | 12.80 | 10.30 | 15.00 | 0.00 | - | 8 | 9 | 196.48% |
| TQQQ240705C00061500 | 2024-06-25 3:43PM EDT | 61.50 | 12.51 | 10.05 | 14.50 | 0.00 | - | 9 | 0 | 191.31% |
| TQQQ240705C00062000 | 2024-06-27 3:27PM EDT | 62.00 | 13.15 | 9.80 | 14.00 | 0.00 | - | 3 | 4 | 73.44% |
| TQQQ240705C00062500 | 2024-06-28 10:41AM EDT | 62.50 | 14.00 | 8.80 | 13.50 | +1.40 | +11.11% | 4 | 20 | 181.05% |
| TQQQ240705C00063000 | 2024-06-27 11:21AM EDT | 63.00 | 11.59 | 8.85 | 12.95 | 0.00 | - | 1 | 106 | 67.97% |
| TQQQ240705C00063500 | 2024-06-28 11:05AM EDT | 63.50 | 12.31 | 8.35 | 12.35 | +1.01 | +8.94% | 9 | 7 | 55.47% |
| TQQQ240705C00064000 | 2024-06-26 12:30PM EDT | 64.00 | 10.67 | 8.00 | 11.85 | +0.10 | +0.95% | 1 | 46 | 65.43% |
| TQQQ240705C00064500 | 2024-06-28 10:35AM EDT | 64.50 | 12.54 | 7.35 | 11.35 | +2.21 | +21.39% | 1 | 53 | 50.39% |
| TQQQ240705C00065000 | 2024-06-28 3:46PM EDT | 65.00 | 9.56 | 7.00 | 10.90 | -0.69 | -6.73% | 57 | 98 | 62.31% |
| TQQQ240705C00065500 | 2024-06-27 3:50PM EDT | 65.50 | 9.35 | 6.40 | 10.00 | 0.00 | - | 1 | 56 | 132.72% |
| TQQQ240705C00066000 | 2024-06-28 3:42PM EDT | 66.00 | 8.45 | 6.00 | 9.90 | -0.60 | -6.63% | 73 | 146 | 56.25% |
| TQQQ240705C00066500 | 2024-06-28 3:26PM EDT | 66.50 | 8.18 | 5.40 | 9.35 | +0.91 | +12.52% | 3 | 333 | 134.96% |
| TQQQ240705C00067000 | 2024-06-28 3:53PM EDT | 67.00 | 7.60 | 5.00 | 8.95 | +0.70 | +10.14% | 38 | 336 | 52.15% |
| TQQQ240705C00067500 | 2024-06-28 12:44PM EDT | 67.50 | 7.30 | 4.45 | 8.45 | -0.45 | -5.81% | 5 | 159 | 128.03% |
| TQQQ240705C00068000 | 2024-06-28 3:42PM EDT | 68.00 | 6.57 | 4.00 | 7.65 | -0.70 | -9.63% | 83 | 473 | 113.18% |
| TQQQ240705C00068500 | 2024-06-28 2:39PM EDT | 68.50 | 6.44 | 4.65 | 5.55 | -0.12 | -1.83% | 6 | 106 | 47.56% |
| TQQQ240705C00069000 | 2024-06-28 2:41PM EDT | 69.00 | 4.95 | 4.00 | 5.05 | -1.35 | -21.43% | 66 | 307 | 44.14% |
| TQQQ240705C00069500 | 2024-06-28 3:26PM EDT | 69.50 | 4.54 | 3.60 | 4.65 | -1.41 | -23.70% | 13 | 410 | 45.70% |
| TQQQ240705C00070000 | 2024-06-28 3:58PM EDT | 70.00 | 4.30 | 4.10 | 4.20 | -0.70 | -14.00% | 953 | 1,601 | 44.14% |
| TQQQ240705C00070500 | 2024-06-28 3:53PM EDT | 70.50 | 3.90 | 3.70 | 3.75 | -0.80 | -17.02% | 68 | 76 | 42.24% |
| TQQQ240705C00071000 | 2024-06-28 3:59PM EDT | 71.00 | 3.35 | 3.30 | 3.35 | -1.21 | -26.54% | 427 | 589 | 41.80% |
| TQQQ240705C00072000 | 2024-06-28 3:59PM EDT | 72.00 | 2.54 | 2.56 | 2.61 | -1.01 | -28.45% | 905 | 993 | 41.07% |
| TQQQ240705C00073000 | 2024-06-28 3:59PM EDT | 73.00 | 1.91 | 1.90 | 1.96 | -1.00 | -34.36% | 1,154 | 1,389 | 40.33% |
| TQQQ240705C00074000 | 2024-06-28 3:59PM EDT | 74.00 | 1.39 | 1.36 | 1.42 | -0.91 | -39.57% | 2,855 | 1,926 | 39.89% |
| TQQQ240705C00075000 | 2024-06-28 3:59PM EDT | 75.00 | 0.93 | 0.92 | 0.97 | -0.85 | -47.75% | 10,264 | 3,567 | 39.06% |
| TQQQ240705C00076000 | 2024-06-28 3:59PM EDT | 76.00 | 0.62 | 0.61 | 0.63 | -0.62 | -50.00% | 10,649 | 5,437 | 38.38% |
| TQQQ240705C00077000 | 2024-06-28 3:59PM EDT | 77.00 | 0.38 | 0.38 | 0.39 | -0.49 | -56.32% | 8,803 | 3,221 | 37.89% |
| TQQQ240705C00078000 | 2024-06-28 3:59PM EDT | 78.00 | 0.23 | 0.22 | 0.24 | -0.37 | -61.67% | 5,192 | 1,445 | 38.09% |
| TQQQ240705C00079000 | 2024-06-28 3:59PM EDT | 79.00 | 0.14 | 0.13 | 0.15 | -0.25 | -64.10% | 2,107 | 1,241 | 38.77% |
| TQQQ240705C00080000 | 2024-06-28 3:59PM EDT | 80.00 | 0.08 | 0.08 | 0.09 | -0.16 | -66.67% | 2,619 | 3,726 | 39.26% |
| TQQQ240705C00081000 | 2024-06-28 3:59PM EDT | 81.00 | 0.06 | 0.05 | 0.06 | -0.10 | -62.50% | 666 | 595 | 40.63% |
| TQQQ240705C00082000 | 2024-06-28 3:44PM EDT | 82.00 | 0.05 | 0.03 | 0.04 | -0.08 | -61.54% | 308 | 340 | 41.80% |
| TQQQ240705C00083000 | 2024-06-28 3:58PM EDT | 83.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 1,376 | 2,161 | 43.75% |
| TQQQ240705C00084000 | 2024-06-28 1:37PM EDT | 84.00 | 0.04 | 0.01 | 0.02 | -0.01 | -20.00% | 130 | 76 | 45.31% |
| TQQQ240705C00085000 | 2024-06-28 3:25PM EDT | 85.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 356 | 2,362 | 48.44% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240705P00035000 | 2024-06-25 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 126 | 193.75% |
| TQQQ240705P00040000 | 2024-06-25 3:50PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 149 | 162.50% |
| TQQQ240705P00045000 | 2024-06-27 12:00PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 431 | 131.25% |
| TQQQ240705P00050000 | 2024-06-28 3:53PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 184 | 363 | 106.25% |
| TQQQ240705P00054000 | 2024-06-28 12:55PM EDT | 54.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 35 | 364 | 96.88% |
| TQQQ240705P00055000 | 2024-06-28 2:57PM EDT | 55.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 8 | 497 | 92.19% |
| TQQQ240705P00056000 | 2024-06-28 2:57PM EDT | 56.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 11 | 338 | 86.72% |
| TQQQ240705P00057000 | 2024-06-28 3:01PM EDT | 57.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 9 | 324 | 81.25% |
| TQQQ240705P00058000 | 2024-06-28 3:01PM EDT | 58.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 65 | 501 | 76.56% |
| TQQQ240705P00058500 | 2024-06-28 12:56PM EDT | 58.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 93 | 74.22% |
| TQQQ240705P00059000 | 2024-06-28 2:36PM EDT | 59.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 331 | 71.88% |
| TQQQ240705P00059500 | 2024-06-28 10:05AM EDT | 59.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 12 | 236 | 69.53% |
| TQQQ240705P00060000 | 2024-06-28 2:44PM EDT | 60.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 38 | 1,017 | 67.19% |
| TQQQ240705P00060500 | 2024-06-27 3:36PM EDT | 60.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 45 | 307 | 68.75% |
| TQQQ240705P00061000 | 2024-06-28 12:45PM EDT | 61.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 4 | 291 | 66.41% |
| TQQQ240705P00061500 | 2024-06-28 2:07PM EDT | 61.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 55 | 598 | 64.06% |
| TQQQ240705P00062000 | 2024-06-28 1:56PM EDT | 62.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 29 | 402 | 61.72% |
| TQQQ240705P00062500 | 2024-06-28 3:34PM EDT | 62.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 173 | 441 | 58.98% |
| TQQQ240705P00063000 | 2024-06-28 12:26PM EDT | 63.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 164 | 369 | 59.38% |
| TQQQ240705P00063500 | 2024-06-28 2:43PM EDT | 63.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 129 | 360 | 56.64% |
| TQQQ240705P00064000 | 2024-06-28 3:53PM EDT | 64.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 306 | 464 | 56.25% |
| TQQQ240705P00064500 | 2024-06-28 2:22PM EDT | 64.50 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 82 | 193 | 53.91% |
| TQQQ240705P00065000 | 2024-06-28 3:44PM EDT | 65.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 558 | 1,160 | 52.73% |
| TQQQ240705P00065500 | 2024-06-28 3:47PM EDT | 65.50 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 42 | 212 | 51.56% |
| TQQQ240705P00066000 | 2024-06-28 3:33PM EDT | 66.00 | 0.09 | 0.07 | 0.08 | 0.00 | - | 110 | 1,182 | 50.20% |
| TQQQ240705P00066500 | 2024-06-28 3:20PM EDT | 66.50 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 1,172 | 326 | 50.20% |
| TQQQ240705P00067000 | 2024-06-28 3:49PM EDT | 67.00 | 0.13 | 0.10 | 0.12 | +0.01 | +8.33% | 799 | 1,229 | 49.22% |
| TQQQ240705P00067500 | 2024-06-28 3:59PM EDT | 67.50 | 0.13 | 0.13 | 0.14 | -0.02 | -13.33% | 274 | 301 | 47.85% |
| TQQQ240705P00068000 | 2024-06-28 3:55PM EDT | 68.00 | 0.14 | 0.16 | 0.17 | -0.03 | -17.65% | 771 | 1,571 | 47.07% |
| TQQQ240705P00068500 | 2024-06-28 3:52PM EDT | 68.50 | 0.19 | 0.20 | 0.21 | -0.01 | -5.00% | 403 | 439 | 46.39% |
| TQQQ240705P00069000 | 2024-06-28 3:58PM EDT | 69.00 | 0.26 | 0.24 | 0.26 | +0.01 | +4.00% | 1,127 | 1,582 | 45.80% |
| TQQQ240705P00069500 | 2024-06-28 3:59PM EDT | 69.50 | 0.30 | 0.30 | 0.31 | -0.02 | -6.25% | 776 | 233 | 44.73% |
| TQQQ240705P00070000 | 2024-06-28 3:59PM EDT | 70.00 | 0.39 | 0.37 | 0.38 | +0.05 | +14.71% | 3,576 | 2,883 | 44.14% |
| TQQQ240705P00070500 | 2024-06-28 3:53PM EDT | 70.50 | 0.47 | 0.45 | 0.47 | +0.05 | +11.90% | 928 | 382 | 43.75% |
| TQQQ240705P00071000 | 2024-06-28 3:59PM EDT | 71.00 | 0.58 | 0.54 | 0.56 | +0.06 | +11.54% | 2,472 | 1,924 | 42.87% |
| TQQQ240705P00072000 | 2024-06-28 3:59PM EDT | 72.00 | 0.84 | 0.80 | 0.83 | +0.12 | +16.67% | 5,463 | 1,725 | 42.29% |
| TQQQ240705P00073000 | 2024-06-28 3:59PM EDT | 73.00 | 1.20 | 1.15 | 1.18 | +0.17 | +16.50% | 5,290 | 5,281 | 41.46% |
| TQQQ240705P00074000 | 2024-06-28 3:59PM EDT | 74.00 | 1.68 | 1.60 | 1.64 | +0.31 | +22.63% | 6,705 | 1,750 | 40.97% |
| TQQQ240705P00075000 | 2024-06-28 3:59PM EDT | 75.00 | 2.23 | 2.16 | 2.20 | +0.47 | +26.70% | 7,556 | 1,823 | 40.43% |
| TQQQ240705P00076000 | 2024-06-28 3:59PM EDT | 76.00 | 2.85 | 2.82 | 2.88 | +0.43 | +17.77% | 5,060 | 509 | 40.53% |
| TQQQ240705P00077000 | 2024-06-28 3:59PM EDT | 77.00 | 3.50 | 3.50 | 4.15 | +0.45 | +14.75% | 1,103 | 499 | 57.18% |
| TQQQ240705P00078000 | 2024-06-28 3:59PM EDT | 78.00 | 4.32 | 3.45 | 4.65 | +0.32 | +8.00% | 516 | 532 | 47.85% |
| TQQQ240705P00079000 | 2024-06-28 3:02PM EDT | 79.00 | 4.65 | 3.90 | 7.35 | +0.32 | +7.39% | 196 | 94 | 53.47% |
| TQQQ240705P00080000 | 2024-06-28 2:29PM EDT | 80.00 | 5.45 | 4.25 | 8.30 | +0.10 | +1.87% | 163 | 197 | 116.06% |
| TQQQ240705P00081000 | 2024-06-28 2:30PM EDT | 81.00 | 6.41 | 5.25 | 7.50 | +0.31 | +5.08% | 2 | 4 | 59.57% |
| TQQQ240705P00082000 | 2024-06-28 3:42PM EDT | 82.00 | 7.60 | 6.25 | 10.25 | -1.90 | -20.00% | 80 | 20 | 129.79% |
| TQQQ240705P00085000 | 2024-06-28 12:23PM EDT | 85.00 | 9.65 | 9.00 | 13.60 | -0.05 | -0.52% | 20 | 0 | 64.65% |
© 2024 Yahoo. All rights reserved.