ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ241220C00025000 | 2024-05-03 3:22PM EDT | 25.00 | 32.50 | 30.05 | 34.75 | +2.75 | +9.24% | 30 | 62 | 71.34% |
| TQQQ241220C00030000 | 2024-05-01 12:15PM EDT | 30.00 | 24.22 | 26.00 | 30.35 | 0.00 | - | 6 | 12 | 70.80% |
| TQQQ241220C00035000 | 2024-05-03 11:31AM EDT | 35.00 | 24.12 | 22.00 | 25.35 | +1.81 | +8.11% | 2 | 11 | 63.04% |
| TQQQ241220C00040000 | 2024-05-03 2:07PM EDT | 40.00 | 20.50 | 18.35 | 22.00 | +0.54 | +2.71% | 10 | 20 | 63.73% |
| TQQQ241220C00045000 | 2024-04-29 9:45AM EDT | 45.00 | 16.48 | 15.70 | 19.00 | 0.00 | - | 1 | 25 | 65.81% |
| TQQQ241220C00046000 | 2024-04-19 11:09AM EDT | 46.00 | 12.90 | 14.55 | 17.25 | 0.00 | - | 1 | 2 | 59.64% |
| TQQQ241220C00047000 | 2024-04-29 9:42AM EDT | 47.00 | 15.05 | 14.25 | 17.15 | 0.00 | - | 3 | 5 | 62.16% |
| TQQQ241220C00048000 | 2024-05-01 1:53PM EDT | 48.00 | 11.85 | 12.55 | 16.20 | 0.00 | - | 1 | 10 | 57.01% |
| TQQQ241220C00049000 | 2024-05-01 9:30AM EDT | 49.00 | 12.00 | 12.10 | 15.40 | 0.00 | - | 1 | 33 | 56.49% |
| TQQQ241220C00050000 | 2024-05-02 2:56PM EDT | 50.00 | 11.72 | 11.90 | 14.85 | 0.00 | - | 7 | 170 | 57.48% |
| TQQQ241220C00051000 | 2024-05-03 1:51PM EDT | 51.00 | 13.15 | 12.50 | 13.70 | +3.05 | +30.20% | 124 | 237 | 58.92% |
| TQQQ241220C00052000 | 2024-05-03 12:39PM EDT | 52.00 | 12.65 | 12.55 | 12.70 | +2.10 | +19.91% | 4 | 181 | 59.00% |
| TQQQ241220C00053000 | 2024-05-02 3:58PM EDT | 53.00 | 11.65 | 12.00 | 12.15 | +1.60 | +15.92% | 1 | 19 | 58.53% |
| TQQQ241220C00054000 | 2024-05-03 10:51AM EDT | 54.00 | 11.15 | 11.15 | 11.60 | +1.73 | +18.37% | 5 | 466 | 57.10% |
| TQQQ241220C00055000 | 2024-05-03 1:41PM EDT | 55.00 | 11.00 | 10.95 | 11.10 | +1.99 | +22.09% | 1 | 147 | 57.65% |
| TQQQ241220C00056000 | 2024-05-03 2:11PM EDT | 56.00 | 10.60 | 9.95 | 10.95 | +2.19 | +26.04% | 241 | 77 | 56.81% |
| TQQQ241220C00057000 | 2024-05-03 12:27PM EDT | 57.00 | 10.04 | 9.95 | 10.10 | +1.84 | +22.44% | 101 | 105 | 56.74% |
| TQQQ241220C00058000 | 2024-05-03 12:27PM EDT | 58.00 | 9.55 | 9.15 | 9.95 | +1.65 | +20.89% | 104 | 58 | 56.31% |
| TQQQ241220C00059000 | 2024-05-03 2:35PM EDT | 59.00 | 9.20 | 8.55 | 9.20 | +2.00 | +27.78% | 11 | 24 | 54.69% |
| TQQQ241220C00060000 | 2024-05-03 11:28AM EDT | 60.00 | 8.40 | 8.60 | 9.70 | +1.25 | +17.48% | 6 | 1,160 | 58.29% |
| TQQQ241220C00061000 | 2024-05-03 2:36PM EDT | 61.00 | 8.34 | 8.20 | 8.80 | +1.69 | +25.41% | 2 | 19 | 56.65% |
| TQQQ241220C00062000 | 2024-05-03 3:49PM EDT | 62.00 | 7.81 | 7.75 | 7.90 | +1.66 | +26.99% | 6 | 37 | 54.80% |
| TQQQ241220C00063000 | 2024-05-02 1:13PM EDT | 63.00 | 5.75 | 7.05 | 7.55 | 0.00 | - | 6 | 411 | 53.72% |
| TQQQ241220C00064000 | 2024-05-03 10:15AM EDT | 64.00 | 6.85 | 7.00 | 7.15 | +1.54 | +29.00% | 55 | 56 | 54.22% |
| TQQQ241220C00065000 | 2024-05-03 2:19PM EDT | 65.00 | 6.79 | 6.55 | 7.30 | +1.29 | +23.45% | 35 | 239 | 55.08% |
| TQQQ241220C00066000 | 2024-05-02 1:04PM EDT | 66.00 | 4.85 | 6.30 | 6.45 | 0.00 | - | 13 | 7 | 53.64% |
| TQQQ241220C00068000 | 2024-05-03 11:37AM EDT | 68.00 | 5.65 | 5.65 | 6.80 | +1.19 | +26.68% | 13 | 180 | 55.87% |
| TQQQ241220C00070000 | 2024-05-03 3:46PM EDT | 70.00 | 5.25 | 5.05 | 5.25 | +1.28 | +32.24% | 68 | 127 | 52.61% |
| TQQQ241220C00075000 | 2024-05-03 1:38PM EDT | 75.00 | 3.95 | 3.85 | 4.00 | +0.98 | +33.00% | 41 | 168 | 51.64% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ241220P00025000 | 2024-05-03 2:33PM EDT | 25.00 | 0.85 | 0.73 | 0.90 | -0.24 | -22.02% | 5 | 177 | 74.10% |
| TQQQ241220P00030000 | 2024-05-03 3:16PM EDT | 30.00 | 1.42 | 1.23 | 1.46 | -0.27 | -15.98% | 51 | 129 | 68.85% |
| TQQQ241220P00035000 | 2024-05-03 3:19PM EDT | 35.00 | 2.19 | 1.98 | 2.21 | -0.37 | -14.45% | 21 | 290 | 64.45% |
| TQQQ241220P00040000 | 2024-05-03 3:20PM EDT | 40.00 | 3.20 | 3.15 | 3.30 | -0.60 | -15.79% | 99 | 238 | 61.58% |
| TQQQ241220P00044000 | 2024-05-03 11:59AM EDT | 44.00 | 4.34 | 4.20 | 4.35 | -0.73 | -14.40% | 9 | 55 | 58.77% |
| TQQQ241220P00045000 | 2024-05-03 12:02PM EDT | 45.00 | 4.60 | 4.50 | 4.65 | -0.80 | -14.81% | 17 | 329 | 58.13% |
| TQQQ241220P00046000 | 2024-05-03 2:07PM EDT | 46.00 | 4.90 | 4.35 | 4.95 | -0.65 | -11.71% | 4 | 2 | 55.81% |
| TQQQ241220P00047000 | 2024-05-03 3:11PM EDT | 47.00 | 5.17 | 5.15 | 5.25 | -1.60 | -23.63% | 51 | 69 | 56.76% |
| TQQQ241220P00048000 | 2024-05-02 9:49AM EDT | 48.00 | 5.58 | 5.50 | 5.60 | -1.40 | -20.06% | 1 | 18 | 56.20% |
| TQQQ241220P00049000 | 2024-05-03 12:01PM EDT | 49.00 | 5.96 | 5.85 | 5.95 | -1.63 | -21.48% | 5 | 25 | 55.55% |
| TQQQ241220P00050000 | 2024-05-03 3:43PM EDT | 50.00 | 6.25 | 6.20 | 6.35 | -1.29 | -17.11% | 6 | 115 | 54.98% |
| TQQQ241220P00051000 | 2024-05-03 2:20PM EDT | 51.00 | 6.65 | 6.60 | 6.75 | -1.27 | -16.04% | 6 | 23 | 54.47% |
| TQQQ241220P00052000 | 2024-05-03 2:36PM EDT | 52.00 | 7.03 | 7.00 | 7.15 | -1.20 | -14.58% | 4 | 122 | 53.88% |
| TQQQ241220P00053000 | 2024-05-03 2:47PM EDT | 53.00 | 7.45 | 6.95 | 8.55 | -1.32 | -15.05% | 2 | 42 | 54.83% |
| TQQQ241220P00054000 | 2024-04-26 2:34PM EDT | 54.00 | 8.83 | 7.85 | 8.00 | 0.00 | - | 2 | 12 | 52.73% |
| TQQQ241220P00055000 | 2024-05-03 10:36AM EDT | 55.00 | 8.70 | 7.80 | 8.50 | -0.93 | -9.66% | 11 | 47 | 50.88% |
| TQQQ241220P00056000 | 2024-05-03 12:48PM EDT | 56.00 | 8.90 | 8.80 | 8.95 | -1.23 | -12.14% | 29 | 13 | 51.83% |
| TQQQ241220P00057000 | 2024-05-03 9:42AM EDT | 57.00 | 9.50 | 9.20 | 9.45 | -3.64 | -27.70% | 11 | 3 | 51.10% |
| TQQQ241220P00058000 | 2024-05-03 10:34AM EDT | 58.00 | 10.07 | 9.75 | 9.95 | -0.47 | -4.46% | 2 | 18 | 50.71% |
| TQQQ241220P00059000 | 2024-05-03 3:30PM EDT | 59.00 | 10.27 | 10.20 | 10.50 | -0.89 | -7.97% | 5 | 36 | 50.10% |
| TQQQ241220P00060000 | 2024-05-03 1:58PM EDT | 60.00 | 10.90 | 10.75 | 11.05 | -0.65 | -5.63% | 2 | 20 | 50.51% |
| TQQQ241220P00062000 | 2024-04-26 10:03AM EDT | 62.00 | 13.27 | 11.85 | 12.20 | 0.00 | - | 1 | 2 | 49.70% |
| TQQQ241220P00063000 | 2024-04-26 10:03AM EDT | 63.00 | 13.87 | 12.55 | 12.80 | 0.00 | - | 1 | 3 | 49.30% |
| TQQQ241220P00065000 | 2024-04-26 10:14AM EDT | 65.00 | 15.00 | 13.65 | 14.05 | 0.00 | - | 3 | 68 | 48.54% |
| TQQQ241220P00070000 | 2024-05-03 12:54PM EDT | 70.00 | 17.34 | 16.20 | 18.45 | -2.89 | -14.29% | 5 | 10 | 52.64% |
© 2024 Yahoo. All rights reserved.