ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240712C00040000 | 2024-06-27 3:12PM EDT | 40.00 | 34.88 | 31.30 | 36.00 | 0.00 | - | 9 | 9 | 302.25% |
| TQQQ240712C00045000 | 2024-06-21 10:38AM EDT | 45.00 | 29.27 | 26.55 | 31.00 | 0.00 | - | 65 | 0 | 256.25% |
| TQQQ240712C00050000 | 2024-06-28 1:32PM EDT | 50.00 | 25.25 | 21.55 | 26.00 | +0.25 | +1.00% | 6 | 65 | 214.80% |
| TQQQ240712C00054000 | 2024-06-21 12:22PM EDT | 54.00 | 21.41 | 17.50 | 22.30 | 0.00 | - | 1 | 0 | 82.23% |
| TQQQ240712C00055000 | 2024-06-28 1:33PM EDT | 55.00 | 20.25 | 16.50 | 21.30 | +0.57 | +2.90% | 1 | 5 | 78.13% |
| TQQQ240712C00056000 | 2024-06-27 3:21PM EDT | 56.00 | 18.92 | 15.60 | 20.35 | 0.00 | - | 5 | 28 | 82.81% |
| TQQQ240712C00057000 | 2024-06-25 11:11AM EDT | 57.00 | 16.35 | 14.65 | 19.35 | 0.00 | - | 9 | 5 | 80.57% |
| TQQQ240712C00058000 | 2024-06-28 11:26AM EDT | 58.00 | 17.95 | 14.00 | 18.25 | +2.15 | +13.61% | 25 | 57 | 84.96% |
| TQQQ240712C00058500 | 2024-06-24 2:22PM EDT | 58.50 | 14.53 | 13.25 | 17.80 | 0.00 | - | 2 | 2 | 75.78% |
| TQQQ240712C00059000 | 2024-06-25 2:10PM EDT | 59.00 | 14.42 | 12.65 | 17.30 | 0.00 | - | 9 | 15 | 69.53% |
| TQQQ240712C00059500 | 2024-06-21 2:16PM EDT | 59.50 | 15.71 | 12.20 | 16.85 | 0.00 | - | 1 | 2 | 71.29% |
| TQQQ240712C00060000 | 2024-06-28 1:43PM EDT | 60.00 | 15.20 | 11.70 | 16.00 | -0.30 | -1.94% | 23 | 78 | 140.53% |
| TQQQ240712C00060500 | 2024-06-21 10:26AM EDT | 60.50 | 13.10 | 11.15 | 15.85 | 0.00 | - | 2 | 3 | 64.94% |
| TQQQ240712C00061000 | 2024-06-20 10:05AM EDT | 61.00 | 16.60 | 10.65 | 15.00 | 0.00 | - | 2 | 24 | 133.50% |
| TQQQ240712C00061500 | 2024-06-11 1:28PM EDT | 61.50 | 7.85 | 11.00 | 14.90 | 0.00 | - | 3 | 2 | 82.81% |
| TQQQ240712C00062000 | 2024-06-28 3:25PM EDT | 62.00 | 12.60 | 10.00 | 14.40 | -0.34 | -2.63% | 2 | 25 | 69.63% |
| TQQQ240712C00062500 | 2024-06-13 2:08PM EDT | 62.50 | 10.86 | 9.30 | 13.90 | 0.00 | - | 9 | 15 | 62.11% |
| TQQQ240712C00063000 | 2024-06-14 1:52PM EDT | 63.00 | 11.48 | 9.00 | 13.05 | 0.00 | - | 32 | 66 | 55.66% |
| TQQQ240712C00063500 | 2024-06-28 12:12PM EDT | 63.50 | 11.92 | 8.60 | 12.60 | +1.37 | +12.99% | 3 | 12 | 57.52% |
| TQQQ240712C00064000 | 2024-06-28 10:20AM EDT | 64.00 | 13.51 | 8.15 | 12.15 | +2.36 | +21.17% | 4 | 31 | 57.57% |
| TQQQ240712C00064500 | 2024-06-26 1:22PM EDT | 64.50 | 9.75 | 7.80 | 11.65 | -0.25 | -2.50% | 5 | 17 | 58.40% |
| TQQQ240712C00065000 | 2024-06-28 11:24AM EDT | 65.00 | 9.25 | 7.45 | 11.10 | -1.63 | -14.98% | 6 | 115 | 57.86% |
| TQQQ240712C00065500 | 2024-06-20 9:44AM EDT | 65.50 | 12.50 | 8.10 | 9.00 | 0.00 | - | 1 | 24 | 62.99% |
| TQQQ240712C00066000 | 2024-06-28 3:31PM EDT | 66.00 | 8.60 | 7.10 | 9.15 | -0.90 | -9.47% | 19 | 76 | 78.22% |
| TQQQ240712C00066500 | 2024-06-24 1:33PM EDT | 66.50 | 10.80 | 6.45 | 9.55 | +3.86 | +55.62% | 1 | 24 | 57.52% |
| TQQQ240712C00067000 | 2024-06-26 3:17PM EDT | 67.00 | 7.67 | 5.40 | 9.00 | 0.00 | - | 4 | 50 | 91.60% |
| TQQQ240712C00067500 | 2024-06-27 11:28AM EDT | 67.50 | 9.15 | 6.85 | 6.95 | +1.55 | +20.39% | 9 | 95 | 50.54% |
| TQQQ240712C00068000 | 2024-06-28 3:53PM EDT | 68.00 | 7.06 | 6.45 | 6.55 | -0.68 | -8.79% | 148 | 268 | 50.59% |
| TQQQ240712C00068500 | 2024-06-28 3:53PM EDT | 68.50 | 6.00 | 6.00 | 6.15 | -1.29 | -17.70% | 29 | 16 | 50.34% |
| TQQQ240712C00069000 | 2024-06-28 2:22PM EDT | 69.00 | 5.70 | 5.65 | 5.70 | -1.17 | -17.03% | 65 | 97 | 48.63% |
| TQQQ240712C00069500 | 2024-06-28 11:18AM EDT | 69.50 | 5.90 | 5.25 | 5.35 | -0.20 | -3.28% | 6 | 14 | 49.12% |
| TQQQ240712C00070000 | 2024-06-28 3:35PM EDT | 70.00 | 5.15 | 4.85 | 4.95 | -0.84 | -14.02% | 237 | 1,669 | 48.19% |
| TQQQ240712C00070500 | 2024-06-28 12:39PM EDT | 70.50 | 5.24 | 4.45 | 4.55 | +0.09 | +1.75% | 22 | 56 | 47.02% |
| TQQQ240712C00071000 | 2024-06-28 3:09PM EDT | 71.00 | 4.20 | 4.10 | 4.20 | -1.15 | -21.50% | 118 | 327 | 46.70% |
| TQQQ240712C00072000 | 2024-06-28 3:36PM EDT | 72.00 | 3.75 | 3.45 | 3.55 | -0.76 | -16.85% | 219 | 355 | 46.24% |
| TQQQ240712C00073000 | 2024-06-28 3:50PM EDT | 73.00 | 3.30 | 2.85 | 2.91 | -0.42 | -11.29% | 302 | 696 | 44.85% |
| TQQQ240712C00074000 | 2024-06-28 3:59PM EDT | 74.00 | 2.29 | 2.32 | 2.35 | -0.93 | -28.88% | 342 | 369 | 43.85% |
| TQQQ240712C00075000 | 2024-06-28 3:59PM EDT | 75.00 | 1.81 | 1.84 | 1.88 | -0.74 | -29.02% | 1,513 | 1,384 | 43.29% |
| TQQQ240712C00076000 | 2024-06-28 3:59PM EDT | 76.00 | 1.43 | 1.45 | 1.48 | -0.54 | -27.41% | 962 | 659 | 42.82% |
| TQQQ240712C00076500 | 2024-06-28 3:45PM EDT | 76.50 | 1.36 | 1.26 | 1.31 | -0.57 | -29.53% | 241 | 214 | 42.73% |
| TQQQ240712C00077000 | 2024-06-28 3:57PM EDT | 77.00 | 1.21 | 1.11 | 1.14 | -0.61 | -33.52% | 1,264 | 293 | 42.33% |
| TQQQ240712C00077500 | 2024-06-28 2:47PM EDT | 77.50 | 1.03 | 0.97 | 0.99 | -0.46 | -30.87% | 236 | 142 | 42.04% |
| TQQQ240712C00078000 | 2024-06-28 3:57PM EDT | 78.00 | 0.92 | 0.83 | 0.87 | -0.43 | -31.85% | 556 | 741 | 42.09% |
| TQQQ240712C00079000 | 2024-06-28 3:57PM EDT | 79.00 | 0.68 | 0.62 | 0.64 | -0.34 | -33.33% | 358 | 243 | 41.50% |
| TQQQ240712C00080000 | 2024-06-28 3:58PM EDT | 80.00 | 0.50 | 0.45 | 0.47 | -0.30 | -37.50% | 892 | 943 | 41.31% |
| TQQQ240712C00081000 | 2024-06-28 2:38PM EDT | 81.00 | 0.45 | 0.32 | 0.34 | -0.13 | -22.41% | 171 | 248 | 41.11% |
| TQQQ240712C00081500 | 2024-06-28 3:36PM EDT | 81.50 | 0.33 | 0.27 | 0.29 | -0.21 | -38.89% | 33 | 63 | 41.21% |
| TQQQ240712C00082000 | 2024-06-28 3:40PM EDT | 82.00 | 0.29 | 0.23 | 0.25 | -0.20 | -40.82% | 679 | 723 | 41.31% |
| TQQQ240712C00082500 | 2024-06-28 3:31PM EDT | 82.50 | 0.26 | 0.20 | 0.21 | -0.16 | -38.10% | 2,384 | 32 | 41.31% |
| TQQQ240712C00085000 | 2024-06-28 3:44PM EDT | 85.00 | 0.12 | 0.09 | 0.10 | -0.08 | -40.00% | 7,634 | 1,392 | 42.38% |
| TQQQ240712C00090000 | 2024-06-28 1:05PM EDT | 90.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 2,774 | 586 | 46.48% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240712P00035000 | 2024-06-28 3:17PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 54 | 131.25% |
| TQQQ240712P00040000 | 2024-06-27 3:58PM EDT | 40.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 39 | 121.88% |
| TQQQ240712P00045000 | 2024-06-26 11:48AM EDT | 45.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 5 | 56 | 106.25% |
| TQQQ240712P00050000 | 2024-06-28 11:24AM EDT | 50.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1 | 473 | 89.06% |
| TQQQ240712P00054000 | 2024-06-28 10:49AM EDT | 54.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 42 | 122 | 75.78% |
| TQQQ240712P00055000 | 2024-06-27 2:14PM EDT | 55.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 15 | 158 | 73.83% |
| TQQQ240712P00056000 | 2024-06-25 1:04PM EDT | 56.00 | 0.13 | 0.06 | 0.07 | 0.00 | - | 37 | 97 | 71.48% |
| TQQQ240712P00057000 | 2024-06-27 3:22PM EDT | 57.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 11 | 142 | 68.36% |
| TQQQ240712P00058000 | 2024-06-28 10:17AM EDT | 58.00 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 3 | 67 | 66.41% |
| TQQQ240712P00058500 | 2024-06-28 1:04PM EDT | 58.50 | 0.09 | 0.08 | 0.10 | 0.00 | - | 1 | 318 | 65.04% |
| TQQQ240712P00059000 | 2024-06-27 1:37PM EDT | 59.00 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 4 | 266 | 63.67% |
| TQQQ240712P00059500 | 2024-06-28 11:06AM EDT | 59.50 | 0.09 | 0.10 | 0.11 | -0.06 | -40.00% | 6 | 35 | 62.70% |
| TQQQ240712P00060000 | 2024-06-28 3:30PM EDT | 60.00 | 0.10 | 0.11 | 0.12 | -0.03 | -23.08% | 56 | 602 | 61.52% |
| TQQQ240712P00060500 | 2024-06-28 1:45PM EDT | 60.50 | 0.10 | 0.12 | 0.13 | -0.04 | -28.57% | 10 | 108 | 60.55% |
| TQQQ240712P00061000 | 2024-06-28 3:46PM EDT | 61.00 | 0.13 | 0.13 | 0.14 | -0.03 | -18.75% | 4 | 302 | 59.18% |
| TQQQ240712P00061500 | 2024-06-28 12:22PM EDT | 61.50 | 0.13 | 0.15 | 0.16 | -0.06 | -31.58% | 2 | 426 | 58.79% |
| TQQQ240712P00062000 | 2024-06-28 3:52PM EDT | 62.00 | 0.14 | 0.16 | 0.17 | -0.05 | -26.32% | 128 | 155 | 57.32% |
| TQQQ240712P00062500 | 2024-06-28 3:36PM EDT | 62.50 | 0.18 | 0.18 | 0.19 | -0.03 | -14.29% | 32 | 86 | 56.54% |
| TQQQ240712P00063000 | 2024-06-28 3:45PM EDT | 63.00 | 0.20 | 0.20 | 0.21 | -0.02 | -9.09% | 146 | 288 | 55.66% |
| TQQQ240712P00063500 | 2024-06-28 3:26PM EDT | 63.50 | 0.19 | 0.23 | 0.24 | -0.05 | -20.83% | 7 | 255 | 55.18% |
| TQQQ240712P00064000 | 2024-06-28 3:43PM EDT | 64.00 | 0.24 | 0.25 | 0.27 | -0.01 | -4.00% | 57 | 288 | 54.20% |
| TQQQ240712P00064500 | 2024-06-28 1:23PM EDT | 64.50 | 0.26 | 0.29 | 0.30 | -0.04 | -13.33% | 13 | 72 | 53.61% |
| TQQQ240712P00065000 | 2024-06-28 3:59PM EDT | 65.00 | 0.33 | 0.32 | 0.34 | +0.01 | +3.13% | 311 | 611 | 52.83% |
| TQQQ240712P00065500 | 2024-06-28 3:45PM EDT | 65.50 | 0.30 | 0.36 | 0.38 | -0.07 | -18.92% | 256 | 116 | 52.05% |
| TQQQ240712P00066000 | 2024-06-28 3:57PM EDT | 66.00 | 0.39 | 0.41 | 0.42 | 0.00 | - | 173 | 355 | 51.37% |
| TQQQ240712P00066500 | 2024-06-28 3:52PM EDT | 66.50 | 0.38 | 0.46 | 0.48 | -0.06 | -13.64% | 85 | 180 | 50.78% |
| TQQQ240712P00067000 | 2024-06-28 3:02PM EDT | 67.00 | 0.47 | 0.52 | 0.53 | -0.02 | -4.08% | 326 | 262 | 50.00% |
| TQQQ240712P00067500 | 2024-06-28 3:59PM EDT | 67.50 | 0.58 | 0.58 | 0.60 | +0.04 | +7.41% | 47 | 107 | 49.66% |
| TQQQ240712P00068000 | 2024-06-28 3:58PM EDT | 68.00 | 0.61 | 0.66 | 0.68 | -0.01 | -1.61% | 268 | 310 | 49.22% |
| TQQQ240712P00068500 | 2024-06-28 3:31PM EDT | 68.50 | 0.65 | 0.74 | 0.75 | -0.05 | -7.14% | 28 | 624 | 48.29% |
| TQQQ240712P00069000 | 2024-06-28 3:57PM EDT | 69.00 | 0.81 | 0.84 | 0.85 | +0.06 | +8.00% | 361 | 618 | 47.90% |
| TQQQ240712P00069500 | 2024-06-28 3:01PM EDT | 69.50 | 0.81 | 0.94 | 0.96 | -0.07 | -7.95% | 26 | 211 | 47.51% |
| TQQQ240712P00070000 | 2024-06-28 3:59PM EDT | 70.00 | 1.07 | 1.06 | 1.08 | +0.15 | +16.30% | 961 | 1,019 | 47.07% |
| TQQQ240712P00070500 | 2024-06-28 3:58PM EDT | 70.50 | 1.11 | 1.17 | 1.20 | +0.09 | +8.82% | 240 | 350 | 46.39% |
| TQQQ240712P00071000 | 2024-06-28 3:57PM EDT | 71.00 | 1.27 | 1.31 | 1.34 | +0.02 | +1.60% | 217 | 378 | 45.90% |
| TQQQ240712P00072000 | 2024-06-28 3:59PM EDT | 72.00 | 1.69 | 1.64 | 1.67 | +0.23 | +15.75% | 502 | 1,915 | 45.09% |
| TQQQ240712P00073000 | 2024-06-28 3:56PM EDT | 73.00 | 1.94 | 2.03 | 2.06 | +0.17 | +9.60% | 646 | 1,946 | 44.31% |
| TQQQ240712P00074000 | 2024-06-28 3:49PM EDT | 74.00 | 2.18 | 2.48 | 2.53 | -0.02 | -0.91% | 895 | 865 | 43.85% |
| TQQQ240712P00075000 | 2024-06-28 3:56PM EDT | 75.00 | 2.86 | 3.00 | 3.05 | +0.22 | +8.33% | 2,012 | 1,200 | 43.12% |
| TQQQ240712P00076000 | 2024-06-28 3:50PM EDT | 76.00 | 3.64 | 3.60 | 3.65 | +0.32 | +9.64% | 655 | 228 | 42.65% |
| TQQQ240712P00076500 | 2024-06-28 3:42PM EDT | 76.50 | 3.85 | 3.90 | 4.00 | +0.40 | +11.59% | 76 | 358 | 42.92% |
| TQQQ240712P00077000 | 2024-06-28 3:29PM EDT | 77.00 | 3.85 | 4.25 | 4.35 | +0.20 | +5.48% | 427 | 213 | 42.94% |
| TQQQ240712P00077500 | 2024-06-28 10:58AM EDT | 77.50 | 4.40 | 4.60 | 4.70 | +0.60 | +15.79% | 70 | 52 | 42.68% |
| TQQQ240712P00078000 | 2024-06-28 1:20PM EDT | 78.00 | 4.00 | 4.95 | 5.05 | -0.31 | -7.19% | 180 | 6 | 42.09% |
| TQQQ240712P00079000 | 2024-06-28 3:04PM EDT | 79.00 | 5.15 | 5.75 | 5.85 | -0.45 | -8.04% | 65 | 15 | 42.29% |
| TQQQ240712P00080000 | 2024-06-28 3:21PM EDT | 80.00 | 6.00 | 4.60 | 7.75 | 0.00 | - | 153 | 268 | 67.55% |
| TQQQ240712P00081000 | 2024-06-28 9:48AM EDT | 81.00 | 5.80 | 7.05 | 8.55 | -2.45 | -29.70% | 2 | 2 | 68.21% |
| TQQQ240712P00085000 | 2024-06-28 10:22AM EDT | 85.00 | 8.04 | 9.15 | 13.85 | -3.62 | -31.05% | 3 | 3 | 54.59% |
| TQQQ240712P00090000 | 2024-06-24 1:08PM EDT | 90.00 | 17.50 | 14.00 | 18.75 | 0.00 | - | 7 | 0 | 63.28% |
© 2024 Yahoo. All rights reserved.