Australia markets close in 3 hours 40 minutes

ProShares UltraPro QQQ (TQQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
135.71+2.47 (+1.85%)
At close: 4:00PM EDT
135.99 +0.28 (+0.21%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TQQQ211022C000700002021-10-14 10:03AM EDT70.0060.6063.7567.350.00-11403.03%
TQQQ211022C000750002021-10-11 9:53AM EDT75.0052.6959.8560.950.00-56251.56%
TQQQ211022C000800002021-10-15 3:27PM EDT80.0055.1755.2055.95+2.04+3.84%11715226.95%
TQQQ211022C000900002021-10-15 11:20AM EDT90.0045.1843.7045.95+10.38+29.83%65181.84%
TQQQ211022C000950002021-10-12 11:39AM EDT95.0029.0838.7541.000.00-112166.41%
TQQQ211022C001000002021-10-15 2:37PM EDT100.0035.0235.0035.95+2.20+6.70%1493140.82%
TQQQ211022C001030002021-10-13 11:48AM EDT103.0022.4930.8033.100.00--2141.60%
TQQQ211022C001050002021-10-15 1:11PM EDT105.0029.6728.9031.00+1.62+5.78%235125.88%
TQQQ211022C001080002021-10-14 10:44AM EDT108.0023.7026.2528.100.00-33121.29%
TQQQ211022C001090002021-10-12 3:19PM EDT109.0015.8025.7027.100.00-15117.19%
TQQQ211022C001100002021-10-15 3:52PM EDT110.0025.4525.4526.05+2.30+9.94%478977.73%
TQQQ211022C001110002021-10-15 1:10PM EDT111.0023.7724.2525.05+7.27+44.06%1220106.15%
TQQQ211022C001120002021-10-12 3:19PM EDT112.0013.2522.3524.100.00-23105.37%
TQQQ211022C001130002021-10-14 10:44AM EDT113.0018.9220.9023.100.00-329101.37%
TQQQ211022C001140002021-10-15 2:14PM EDT114.0021.4520.4522.10+9.85+84.91%2297.46%
TQQQ211022C001150002021-10-15 3:10PM EDT115.0020.0220.1521.10+1.47+7.92%223593.55%
TQQQ211022C001160002021-10-15 3:30PM EDT116.0019.5319.3520.15+3.13+19.09%137060.16%
TQQQ211022C001170002021-10-14 1:37PM EDT117.0016.5017.4019.200.00-63290.53%
TQQQ211022C001180002021-10-15 11:01AM EDT118.0017.5617.7018.20+2.61+17.46%22673.63%
TQQQ211022C001190002021-10-14 11:40AM EDT119.0014.0016.9017.250.00-63476.76%
TQQQ211022C001200002021-10-15 3:56PM EDT120.0016.0016.0016.30+2.40+17.65%4827176.37%
TQQQ211022C001210002021-10-15 2:59PM EDT121.0014.7015.0515.35+3.05+26.18%185174.41%
TQQQ211022C001220002021-10-15 3:40PM EDT122.0013.7713.7514.40+1.87+15.71%4413165.23%
TQQQ211022C001230002021-10-15 2:32PM EDT123.0012.6012.5513.45+1.70+15.60%710658.11%
TQQQ211022C001235002021-10-15 11:40AM EDT123.5011.8211.9513.00+2.17+22.49%2112054.98%
TQQQ211022C001240002021-10-15 2:06PM EDT124.0011.5712.2012.50+1.47+14.55%1721467.29%
TQQQ211022C001250002021-10-15 3:59PM EDT125.0011.4511.3011.60+2.24+24.32%36649765.97%
TQQQ211022C001260002021-10-15 3:48PM EDT126.009.9310.2510.70+1.68+20.36%11121762.26%
TQQQ211022C001270002021-10-15 3:57PM EDT127.009.609.509.75+2.01+26.48%16622261.57%
TQQQ211022C001280002021-10-15 3:58PM EDT128.008.748.658.90+1.99+29.48%25723960.35%
TQQQ211022C001290002021-10-15 3:53PM EDT129.007.547.808.05+1.54+25.67%17236158.64%
TQQQ211022C001300002021-10-15 3:59PM EDT130.007.106.957.20+1.60+29.09%8991,33856.49%
TQQQ211022C001310002021-10-15 3:52PM EDT131.005.906.206.40+0.90+18.00%32723055.32%
TQQQ211022C001320002021-10-15 3:58PM EDT132.005.555.455.65+1.55+38.75%4621,68654.00%
TQQQ211022C001330002021-10-15 3:59PM EDT133.004.864.654.90+1.47+43.36%2,4812,00651.66%
TQQQ211022C001340002021-10-15 3:59PM EDT134.004.164.004.20+1.27+43.94%2,04977750.39%
TQQQ211022C001350002021-10-15 3:59PM EDT135.003.493.403.55+0.99+39.60%2,6161,46650.37%
TQQQ211022C001360002021-10-15 3:59PM EDT136.002.902.822.95+0.91+45.73%1,90991848.76%
TQQQ211022C001370002021-10-15 3:59PM EDT137.002.352.272.39+0.70+42.42%1,2111,02346.97%
TQQQ211022C001380002021-10-15 3:59PM EDT138.001.901.861.94+0.48+33.80%54157946.09%
TQQQ211022C001390002021-10-15 3:59PM EDT139.001.501.441.53+0.45+42.86%54877044.92%
TQQQ211022C001400002021-10-15 3:59PM EDT140.001.171.101.17+0.32+37.65%1,5592,00943.65%
TQQQ211022C001410002021-10-15 3:59PM EDT141.000.860.840.90+0.22+34.38%1,0171,16243.07%
TQQQ211022C001420002021-10-15 3:59PM EDT142.000.650.620.68+0.17+35.42%1,97270542.51%
TQQQ211022C001430002021-10-15 3:57PM EDT143.000.470.460.50+0.07+17.50%88327641.90%
TQQQ211022C001440002021-10-15 3:59PM EDT144.000.350.350.37+0.05+16.67%23418441.65%
TQQQ211022C001450002021-10-15 3:59PM EDT145.000.260.250.27+0.01+4.00%84676941.50%
TQQQ211022C001460002021-10-15 3:53PM EDT146.000.170.180.190.00-9222141.11%
TQQQ211022C001465002021-10-15 3:49PM EDT146.500.130.150.18-0.06-31.58%511842.09%
TQQQ211022C001470002021-10-15 3:56PM EDT147.000.130.130.15-0.01-7.14%23322941.90%
TQQQ211022C001475002021-10-15 3:53PM EDT147.500.090.110.13+0.04+80.00%133542.09%
TQQQ211022C001480002021-10-15 3:47PM EDT148.000.070.090.11-0.05-41.67%1778342.09%
TQQQ211022C001485002021-10-15 11:57AM EDT148.500.080.080.10-0.01-11.11%122942.58%
TQQQ211022C001490002021-10-15 1:28PM EDT149.000.070.070.08+0.01+16.67%512442.19%
TQQQ211022C001495002021-10-15 11:56AM EDT149.500.060.060.070.00-183442.58%
TQQQ211022C001500002021-10-15 3:58PM EDT150.000.060.050.06+0.05+500.00%2801,01642.77%
TQQQ211022C001510002021-10-15 11:06AM EDT151.000.070.040.05+0.04+133.33%2010743.75%
TQQQ211022C001520002021-10-15 12:03PM EDT152.000.040.030.04+0.01+33.33%2514444.53%
TQQQ211022C001525002021-10-15 3:59PM EDT152.500.040.030.04-0.13-76.47%23745.70%
TQQQ211022C001530002021-10-14 2:36PM EDT153.000.030.020.040.00-315646.88%
TQQQ211022C001540002021-10-15 3:26PM EDT154.000.020.020.03-0.01-33.33%5747.27%
TQQQ211022C001550002021-10-15 3:41PM EDT155.000.030.010.05+0.01+50.00%2816252.73%
TQQQ211022C001560002021-10-05 1:47PM EDT156.000.190.000.050.00-12850.00%
TQQQ211022C001570002021-10-15 11:40AM EDT157.000.020.000.040.00-19550.78%
TQQQ211022C001575002021-10-15 1:28PM EDT157.500.020.000.06-0.28-93.33%1010454.30%
TQQQ211022C001580002021-10-15 1:28PM EDT158.000.020.000.08-0.08-80.00%102757.42%
TQQQ211022C001590002021-10-07 10:50AM EDT159.000.080.000.050.00-151756.25%
TQQQ211022C001600002021-10-15 3:28PM EDT160.000.020.000.02-0.01-33.33%1831452.34%
TQQQ211022C001610002021-10-14 2:19PM EDT161.000.030.000.060.00-51260.94%
TQQQ211022C001620002021-10-12 3:27PM EDT162.000.020.000.210.00-1375.00%
TQQQ211022C001625002021-09-30 1:52PM EDT162.500.150.000.040.00-11360.94%
TQQQ211022C001630002021-10-05 11:13AM EDT163.000.140.000.030.00-1660.16%
TQQQ211022C001640002021-09-20 12:07AM EDT164.000.010.000.340.00-5185.64%
TQQQ211022C001650002021-10-12 2:53PM EDT165.000.030.000.030.00-69863.28%
TQQQ211022C001660002021-10-08 11:39AM EDT166.000.030.000.030.00-11365.63%
TQQQ211022C001675002021-09-24 1:57PM EDT167.500.280.000.320.00-1492.38%
TQQQ211022C001700002021-10-14 1:20PM EDT170.000.020.000.030.00-535071.88%
TQQQ211022C001725002021-10-06 2:08PM EDT172.500.040.000.210.00-1196.48%
TQQQ211022C001750002021-10-14 9:30AM EDT175.000.040.000.020.00-11976.56%
TQQQ211022C001800002021-10-12 1:29PM EDT180.000.030.000.030.00-510287.50%
TQQQ211022C001850002021-10-06 3:39PM EDT185.000.030.000.030.00-7795.31%
Putsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TQQQ211022P000600002021-10-14 9:41AM EDT60.000.020.000.030.00-20178243.75%
TQQQ211022P000650002021-10-14 11:04AM EDT65.000.010.000.190.00-1244268.75%
TQQQ211022P000700002021-10-15 3:00PM EDT70.000.020.000.040.00-8100204.69%
TQQQ211022P000710002021-10-13 1:48PM EDT71.000.040.000.030.00--8195.31%
TQQQ211022P000740002021-10-12 12:11PM EDT74.000.060.000.300.00--1239.06%
TQQQ211022P000750002021-10-14 11:42AM EDT75.000.020.000.020.00-1052171.88%
TQQQ211022P000800002021-10-15 1:56PM EDT80.000.020.010.94-0.01-33.33%7454255.08%
TQQQ211022P000830002021-10-13 11:22AM EDT83.000.080.000.390.00--15206.25%
TQQQ211022P000840002021-10-14 10:09AM EDT84.000.040.010.510.00-111211.13%
TQQQ211022P000850002021-10-15 3:35PM EDT85.000.030.011.25-0.01-25.00%4152242.77%
TQQQ211022P000870002021-10-13 3:17PM EDT87.000.120.010.950.00--3220.31%
TQQQ211022P000880002021-10-13 10:26AM EDT88.000.150.011.260.00--1227.83%
TQQQ211022P000890002021-10-14 10:02AM EDT89.000.050.010.680.00-1017198.24%
TQQQ211022P000900002021-10-15 3:48PM EDT90.000.030.030.04-0.02-40.00%119397139.84%
TQQQ211022P000940002021-10-15 9:42AM EDT94.000.050.040.09-0.01-16.67%13135.94%
TQQQ211022P000950002021-10-15 3:54PM EDT95.000.060.050.06-0.01-14.29%25564129.69%
TQQQ211022P000970002021-10-15 10:46AM EDT97.000.070.050.07-0.14-66.67%230124.22%
TQQQ211022P000980002021-10-15 3:45PM EDT98.000.060.050.07-0.23-79.31%620121.09%
TQQQ211022P000990002021-10-15 11:49AM EDT99.000.090.050.08-0.01-10.00%56118.75%
TQQQ211022P001000002021-10-15 3:56PM EDT100.000.080.070.08-0.04-33.33%209999117.97%
TQQQ211022P001010002021-10-15 1:18PM EDT101.000.090.070.08-0.02-18.18%716114.45%
TQQQ211022P001020002021-10-14 10:01AM EDT102.000.130.070.110.00-1341113.87%
TQQQ211022P001030002021-10-15 11:21AM EDT103.000.110.080.09-0.01-8.33%216109.38%
TQQQ211022P001040002021-10-15 2:44PM EDT104.000.110.080.10-0.29-72.50%1623107.03%
TQQQ211022P001050002021-10-15 3:48PM EDT105.000.110.090.11-0.06-35.29%1851,177105.27%
TQQQ211022P001060002021-10-15 12:50PM EDT106.000.130.100.12-0.04-23.53%14109103.52%
TQQQ211022P001070002021-10-15 3:35PM EDT107.000.130.110.13-0.09-40.91%3246101.37%
TQQQ211022P001080002021-10-15 3:02PM EDT108.000.130.120.14-0.07-35.00%278799.22%
TQQQ211022P001090002021-10-15 3:32PM EDT109.000.140.130.15-0.09-39.13%224,67196.88%
TQQQ211022P001100002021-10-15 3:59PM EDT110.000.160.140.16-0.09-36.00%1,1253,55894.53%
TQQQ211022P001110002021-10-15 1:14PM EDT111.000.200.160.18-0.10-33.33%2018593.07%
TQQQ211022P001120002021-10-15 3:54PM EDT112.000.180.170.19-0.12-40.00%3961190.43%
TQQQ211022P001130002021-10-15 3:33PM EDT113.000.220.190.21-0.10-31.25%4729688.67%
TQQQ211022P001140002021-10-15 3:38PM EDT114.000.240.210.23-0.11-31.43%714586.72%
TQQQ211022P001150002021-10-15 3:55PM EDT115.000.220.230.25-0.19-46.34%7031,99484.47%
TQQQ211022P001160002021-10-15 3:40PM EDT116.000.280.250.28-0.17-37.78%8733382.52%
TQQQ211022P001170002021-10-15 3:42PM EDT117.000.320.280.31-0.22-40.74%26948680.66%
TQQQ211022P001180002021-10-15 3:47PM EDT118.000.340.310.34-0.22-39.29%64063078.52%
TQQQ211022P001190002021-10-15 3:54PM EDT119.000.370.350.38-0.29-43.94%18023676.86%
TQQQ211022P001200002021-10-15 3:59PM EDT120.000.400.400.42-0.33-45.21%9852,06075.00%
TQQQ211022P001210002021-10-15 3:42PM EDT121.000.460.440.47-0.37-44.58%9940073.05%
TQQQ211022P001220002021-10-15 3:58PM EDT122.000.510.500.52-0.39-43.33%27621871.19%
TQQQ211022P001230002021-10-15 3:57PM EDT123.000.570.550.58-0.40-41.24%62651869.04%
TQQQ211022P001235002021-10-15 3:52PM EDT123.500.610.590.62-0.40-39.60%14035168.26%
TQQQ211022P001240002021-10-15 3:49PM EDT124.000.690.620.66-0.49-41.53%27756667.29%
TQQQ211022P001250002021-10-15 3:59PM EDT125.000.720.700.74-0.53-42.40%1,3342,53865.43%
TQQQ211022P001260002021-10-15 3:56PM EDT126.000.820.800.84-0.70-46.05%1,00532463.72%
TQQQ211022P001270002021-10-15 3:59PM EDT127.000.920.910.95-0.71-43.56%7061,15161.96%
TQQQ211022P001280002021-10-15 3:58PM EDT128.001.061.031.08-0.83-43.92%1,08771160.16%
TQQQ211022P001290002021-10-15 3:58PM EDT129.001.231.171.23-0.77-38.50%63436758.35%
TQQQ211022P001300002021-10-15 3:59PM EDT130.001.371.351.41-1.02-42.68%1,3761,35256.81%
TQQQ211022P001310002021-10-15 3:59PM EDT131.001.601.531.66-1.22-43.26%27240555.42%
TQQQ211022P001320002021-10-15 3:59PM EDT132.001.801.781.84-1.23-40.59%58038553.49%
TQQQ211022P001330002021-10-15 3:59PM EDT133.002.062.052.11-1.34-39.41%48640651.93%
TQQQ211022P001340002021-10-15 3:56PM EDT134.002.482.332.49-1.61-39.36%1,05344050.71%
TQQQ211022P001350002021-10-15 3:59PM EDT135.002.732.692.83-1.74-38.93%1,36477650.20%
TQQQ211022P001360002021-10-15 3:59PM EDT136.003.153.053.25-1.86-37.13%4047948.93%
TQQQ211022P001370002021-10-15 3:58PM EDT137.003.633.553.70-2.07-36.32%23621947.31%
TQQQ211022P001380002021-10-15 3:56PM EDT138.004.204.054.25-2.15-33.86%23015046.41%
TQQQ211022P001390002021-10-15 3:58PM EDT139.004.734.654.85-2.37-33.38%9512845.46%
TQQQ211022P001400002021-10-15 3:57PM EDT140.005.405.305.50-2.35-30.32%51329844.39%
TQQQ211022P001410002021-10-15 3:54PM EDT141.006.306.006.45-3.67-36.81%548948.24%
TQQQ211022P001420002021-10-15 3:56PM EDT142.007.006.757.10-2.51-26.39%2239045.46%
TQQQ211022P001430002021-10-15 3:55PM EDT143.008.207.608.05-3.40-29.31%323548.44%
TQQQ211022P001440002021-10-15 3:58PM EDT144.008.798.459.00-3.57-28.88%305951.17%
TQQQ211022P001450002021-10-15 3:22PM EDT145.0010.259.4010.30-2.14-17.27%8315650.88%
TQQQ211022P001460002021-10-15 3:41PM EDT146.0010.9510.3011.10-2.32-17.48%2010761.28%
TQQQ211022P001465002021-10-15 12:08PM EDT146.5012.3510.7511.60-9.35-43.09%12250.54%
TQQQ211022P001470002021-10-15 9:44AM EDT147.0013.1011.2513.50-2.93-18.28%34971.83%
TQQQ211022P001475002021-10-13 11:48AM EDT147.5022.3611.7512.600.00-223153.76%
TQQQ211022P001480002021-10-15 3:35PM EDT148.0012.8312.2013.05-2.29-15.15%86953.42%
TQQQ211022P001485002021-10-13 11:48AM EDT148.5023.3612.7014.100.00-51064.50%
TQQQ211022P001490002021-10-15 9:36AM EDT149.0014.1813.2015.25-1.83-11.43%13875.44%
TQQQ211022P001495002021-10-13 9:43AM EDT149.5024.1013.5515.000.00-242863.67%
TQQQ211022P001500002021-10-15 3:52PM EDT150.0015.1014.1014.75-1.84-10.86%9510564.36%
TQQQ211022P001510002021-10-15 3:19PM EDT151.0016.1515.1516.10-3.46-17.64%262162.45%
TQQQ211022P001520002021-10-15 10:01AM EDT152.0017.9016.1517.20-1.25-6.53%64267.48%
TQQQ211022P001525002021-09-16 2:02PM EDT152.5011.6016.6517.750.00-4570.02%
TQQQ211022P001530002021-10-11 1:35PM EDT153.0026.4517.1518.550.00-3577.25%
TQQQ211022P001540002021-10-15 10:59AM EDT154.0019.1018.1518.70+4.10+27.33%12159.28%
TQQQ211022P001550002021-10-15 3:30PM EDT155.0019.7019.1520.00-5.33-21.29%182771.29%
TQQQ211022P001570002021-09-29 10:47AM EDT157.0028.7121.0522.500.00--186.04%
TQQQ211022P001600002021-10-13 11:09AM EDT160.0035.1324.0525.550.00-12195.41%
TQQQ211022P001620002021-09-28 11:22AM EDT162.0034.3325.0528.000.00-1285.94%
TQQQ211022P001630002021-09-30 3:17PM EDT163.0035.6726.3029.250.00--1102.25%
TQQQ211022P001750002021-09-27 1:49PM EDT175.0037.0538.6541.000.00--1134.08%
TQQQ211022P001850002021-09-20 12:07AM EDT185.0043.3848.5552.000.00--1177.73%