Australia markets close in 3 hours 11 minutes

ProShares UltraPro QQQ (TQQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
28.69+1.35 (+4.94%)
At close: 04:00PM EDT
27.66 -1.03 (-3.59%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TQQQ220527C000160002022-05-23 2:43PM EDT16.0012.7012.6012.80+3.25+34.39%9232225.00%
TQQQ220527C000170002022-05-23 2:00PM EDT17.0011.5511.6011.85+3.06+36.04%1315237.50%
TQQQ220527C000180002022-05-23 12:29PM EDT18.0010.6010.4011.45+3.35+46.21%119306.25%
TQQQ220527C000190002022-05-23 12:50PM EDT19.009.409.459.95+1.70+22.08%533162.50%
TQQQ220527C000195002022-05-23 12:02PM EDT19.509.059.0010.15+2.90+47.15%34299.22%
TQQQ220527C000200002022-05-23 2:44PM EDT20.008.758.609.60+1.35+18.24%67746289.06%
TQQQ220527C000205002022-05-23 11:34AM EDT20.507.957.009.05+1.60+25.20%11350.78%
TQQQ220527C000210002022-05-23 3:53PM EDT21.007.657.657.90+1.40+22.40%74121176.56%
TQQQ220527C000215002022-05-23 10:31AM EDT21.506.306.958.05+1.80+40.00%11225.00%
TQQQ220527C000220002022-05-23 12:31PM EDT22.006.536.507.75+1.18+22.06%3166234.18%
TQQQ220527C000225002022-05-23 3:44PM EDT22.505.806.056.45+1.55+36.47%513134.38%
TQQQ220527C000230002022-05-23 3:50PM EDT23.005.505.555.95+0.85+18.28%68219123.44%
TQQQ220527C000235002022-05-23 3:16PM EDT23.505.155.256.30+1.25+32.05%2,05754213.09%
TQQQ220527C000240002022-05-23 3:59PM EDT24.004.904.805.00+1.00+25.64%605329140.63%
TQQQ220527C000245002022-05-23 2:51PM EDT24.504.303.854.55+0.83+23.92%26924868.75%
TQQQ220527C000250002022-05-23 3:59PM EDT25.004.003.904.15+0.90+29.03%2,7642,654135.55%
TQQQ220527C000260002022-05-23 3:58PM EDT26.003.203.103.25+0.78+32.23%2,5602,532127.15%
TQQQ220527C000270002022-05-23 3:59PM EDT27.002.472.392.50+0.65+35.71%8,0834,310124.41%
TQQQ220527C000280002022-05-23 3:59PM EDT28.001.811.771.84+0.46+34.07%17,4445,700121.19%
TQQQ220527C000290002022-05-23 4:00PM EDT29.001.271.271.30+0.32+33.68%24,3496,415119.14%
TQQQ220527C000300002022-05-23 3:59PM EDT30.000.860.840.87+0.22+34.38%99,03833,389115.43%
TQQQ220527C000310002022-05-23 3:59PM EDT31.000.540.530.54+0.12+28.57%36,3076,810112.11%
TQQQ220527C000320002022-05-23 3:59PM EDT32.000.320.300.32+0.05+18.52%11,4046,594108.79%
TQQQ220527C000330002022-05-23 3:59PM EDT33.000.170.160.180.00-9,4697,184106.25%
TQQQ220527C000340002022-05-23 3:58PM EDT34.000.090.080.11-0.03-25.00%4,9562,230106.25%
TQQQ220527C000350002022-05-23 3:59PM EDT35.000.050.050.06-0.03-37.50%10,10012,842107.03%
TQQQ220527C000360002022-05-23 3:51PM EDT36.000.030.030.04-0.03-50.00%2,4913,637110.94%
TQQQ220527C000370002022-05-23 3:56PM EDT37.000.020.010.03-0.02-50.00%3155,454112.50%
TQQQ220527C000380002022-05-23 3:32PM EDT38.000.020.010.02-0.01-33.33%1,1033,268117.19%
TQQQ220527C000390002022-05-23 3:33PM EDT39.000.020.010.02-0.01-33.33%1,0281,566126.56%
TQQQ220527C000400002022-05-23 3:50PM EDT40.000.010.000.01-0.02-66.67%1,0885,719118.75%
TQQQ220527C000410002022-05-23 3:52PM EDT41.000.010.000.020.00-52867137.50%
TQQQ220527C000420002022-05-23 1:54PM EDT42.000.010.000.01-0.02-66.67%51,525134.38%
TQQQ220527C000430002022-05-23 1:03PM EDT43.000.010.000.010.00-81,625143.75%
TQQQ220527C000440002022-05-23 1:46PM EDT44.000.010.000.030.00-11548168.75%
TQQQ220527C000450002022-05-23 3:11PM EDT45.000.010.000.010.00-272,725156.25%
TQQQ220527C000460002022-05-23 2:58PM EDT46.000.010.000.01-0.01-50.00%432,010162.50%
TQQQ220527C000470002022-05-18 11:32AM EDT47.000.020.000.020.00-23691181.25%
TQQQ220527C000480002022-05-23 11:32AM EDT48.000.010.000.020.00-6530187.50%
TQQQ220527C000485002022-05-20 12:32PM EDT48.500.010.000.020.00-20190.63%
TQQQ220527C000490002022-05-23 2:33PM EDT49.000.010.000.02-0.01-50.00%12232193.75%
TQQQ220527C000495002022-05-23 12:47PM EDT49.500.020.000.020.00-1137196.88%
TQQQ220527C000500002022-05-23 1:51PM EDT50.000.010.000.010.00-846,200187.50%
TQQQ220527C000505002022-05-18 3:40PM EDT50.500.010.000.020.00-1541,885203.13%
TQQQ220527C000510002022-05-23 3:03PM EDT51.000.010.000.020.00-1126206.25%
TQQQ220527C000515002022-05-17 9:50AM EDT51.500.020.000.020.00-1251209.38%
TQQQ220527C000520002022-05-19 3:07PM EDT52.000.030.000.020.00-17110212.50%
TQQQ220527C000525002022-05-20 12:34PM EDT52.500.010.000.020.00-3193215.63%
TQQQ220527C000530002022-05-23 12:16PM EDT53.000.010.000.020.00-1071,718218.75%
TQQQ220527C000535002022-05-17 2:04PM EDT53.500.050.000.020.00-2157221.88%
TQQQ220527C000540002022-05-18 2:16PM EDT54.000.030.000.020.00-15321225.00%
TQQQ220527C000545002022-05-09 2:19PM EDT54.500.050.000.020.00-16225.00%
TQQQ220527C000550002022-05-23 1:50PM EDT55.000.010.000.010.00-24814212.50%
TQQQ220527C000555002022-05-13 3:06PM EDT55.500.030.000.020.00-372231.25%
TQQQ220527C000560002022-05-13 3:01PM EDT56.000.030.010.020.00-847246.88%
TQQQ220527C000565002022-05-20 2:28PM EDT56.500.020.000.020.00-4214237.50%
TQQQ220527C000570002022-05-20 10:02AM EDT57.000.010.000.020.00-162240.63%
TQQQ220527C000575002022-05-18 10:15AM EDT57.500.010.000.020.00-2104243.75%
TQQQ220527C000580002022-05-19 2:21PM EDT58.000.010.000.020.00-10243.75%
TQQQ220527C000585002022-05-09 3:02PM EDT58.500.030.000.020.00-1103250.00%
TQQQ220527C000590002022-05-18 11:33AM EDT59.000.010.000.010.00-8185237.50%
TQQQ220527C000595002022-05-12 1:16PM EDT59.500.010.000.020.00-120256.25%
TQQQ220527C000600002022-05-23 1:55PM EDT60.000.010.000.020.00-4811,108256.25%
TQQQ220527C000610002022-05-19 11:53AM EDT61.000.010.000.020.00-151262.50%
TQQQ220527C000620002022-05-11 10:01AM EDT62.000.020.000.020.00-1245268.75%
TQQQ220527C000630002022-05-16 3:54PM EDT63.000.020.000.020.00-40208268.75%
TQQQ220527C000640002022-05-02 12:37PM EDT64.000.020.000.020.00-1133275.00%
TQQQ220527C000650002022-05-17 2:08PM EDT65.000.010.000.020.00-5127281.25%
TQQQ220527C000660002022-05-06 9:52AM EDT66.000.100.000.020.00-152287.50%
TQQQ220527C000670002022-05-06 3:55PM EDT67.000.080.000.020.00-1526287.50%
TQQQ220527C000680002022-05-13 9:52AM EDT68.000.030.000.020.00-536516293.75%
TQQQ220527C000690002022-04-21 11:41AM EDT69.000.190.000.010.00-100110275.00%
TQQQ220527C000700002022-05-16 9:44AM EDT70.000.020.000.010.00-1094287.50%
TQQQ220527C000750002022-05-13 10:10AM EDT75.000.020.000.010.00-13133300.00%
TQQQ220527C000800002022-05-19 1:44PM EDT80.000.010.000.020.00-40343.75%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TQQQ220527P000160002022-05-23 3:44PM EDT16.000.020.010.02-0.01-33.33%8880234.38%
TQQQ220527P000170002022-05-23 3:50PM EDT17.000.020.010.03-0.01-33.33%241652218.75%
TQQQ220527P000180002022-05-23 3:59PM EDT18.000.010.010.04-0.03-75.00%263923203.13%
TQQQ220527P000190002022-05-23 3:59PM EDT19.000.020.020.03-0.02-50.00%1101,722182.81%
TQQQ220527P000195002022-05-23 2:50PM EDT19.500.020.000.08-0.06-75.00%118189185.94%
TQQQ220527P000200002022-05-23 3:59PM EDT20.000.040.030.04-0.05-55.56%7952,905171.88%
TQQQ220527P000205002022-05-23 2:55PM EDT20.500.030.030.04-0.07-70.00%192132160.94%
TQQQ220527P000210002022-05-23 3:47PM EDT21.000.040.040.05-0.08-66.67%1,3613,217157.03%
TQQQ220527P000215002022-05-23 3:52PM EDT21.500.050.030.07-0.11-68.75%138467150.00%
TQQQ220527P000220002022-05-23 3:57PM EDT22.000.070.060.09-0.13-65.00%2,2883,930150.78%
TQQQ220527P000225002022-05-23 3:51PM EDT22.500.100.080.11-0.18-64.29%653400146.88%
TQQQ220527P000230002022-05-23 3:58PM EDT23.000.110.110.12-0.23-67.65%2,6832,560142.19%
TQQQ220527P000235002022-05-23 3:59PM EDT23.500.150.130.16-0.25-62.50%643287138.28%
TQQQ220527P000240002022-05-23 3:58PM EDT24.000.200.190.21-0.30-60.00%4,7832,279138.67%
TQQQ220527P000245002022-05-23 3:59PM EDT24.500.250.250.27-0.37-59.68%1,186286137.11%
TQQQ220527P000250002022-05-23 3:59PM EDT25.000.330.320.34-0.43-56.58%5,1285,371134.77%
TQQQ220527P000260002022-05-23 3:59PM EDT26.000.510.510.53-0.59-53.64%6,4472,347131.25%
TQQQ220527P000270002022-05-23 3:59PM EDT27.000.780.760.78-0.70-47.30%10,4753,035125.78%
TQQQ220527P000280002022-05-23 3:59PM EDT28.001.141.111.16-0.86-43.00%9,6472,553122.85%
TQQQ220527P000290002022-05-23 3:59PM EDT29.001.611.541.61-1.09-40.37%3,5091,857117.58%
TQQQ220527P000300002022-05-23 3:58PM EDT30.002.142.112.21-1.17-35.35%1,3022,825115.04%
TQQQ220527P000310002022-05-23 3:59PM EDT31.002.802.762.89-1.34-32.37%4451,082110.16%
TQQQ220527P000320002022-05-23 3:58PM EDT32.003.553.503.70-1.47-29.28%359517106.25%
TQQQ220527P000330002022-05-23 3:57PM EDT33.004.464.354.60-1.59-26.28%217859105.47%
TQQQ220527P000340002022-05-23 3:58PM EDT34.005.305.305.50-1.96-27.00%65364104.69%
TQQQ220527P000350002022-05-23 3:58PM EDT35.006.306.206.45-1.44-18.60%6311,22687.50%
TQQQ220527P000360002022-05-23 2:13PM EDT36.007.487.208.75-1.79-19.31%7220224.02%
TQQQ220527P000370002022-05-23 3:59PM EDT37.008.258.208.45-1.65-16.67%22513107.81%
TQQQ220527P000380002022-05-23 3:55PM EDT38.009.609.209.45-1.70-15.04%83422117.19%
TQQQ220527P000390002022-05-23 1:53PM EDT39.0010.609.9510.95-1.57-12.90%16160181.25%
TQQQ220527P000400002022-05-23 3:41PM EDT40.0011.7011.1511.45-1.17-9.09%54631192.19%
TQQQ220527P000410002022-05-23 2:29PM EDT41.0012.4512.0512.80-1.69-11.95%25204195.31%
TQQQ220527P000420002022-05-23 3:51PM EDT42.0013.6813.2013.80-1.12-7.57%24137227.34%
TQQQ220527P000430002022-05-23 3:44PM EDT43.0014.6614.1515.50-2.57-14.92%19123300.78%
TQQQ220527P000440002022-05-23 3:37PM EDT44.0015.5215.1515.95-1.94-11.11%42482260.16%
TQQQ220527P000450002022-05-23 3:07PM EDT45.0016.5316.2016.70-3.07-15.66%56543242.97%
TQQQ220527P000460002022-05-23 11:34AM EDT46.0017.9016.8517.75-2.75-13.32%70321.29%
TQQQ220527P000470002022-05-20 3:33PM EDT47.0020.8818.0020.100.00-517379.69%
TQQQ220527P000480002022-05-20 3:32PM EDT48.0021.8519.1520.850.00-4116382.81%
TQQQ220527P000485002022-05-23 3:17PM EDT48.5020.0519.5020.25-2.30-10.29%28242.19%
TQQQ220527P000490002022-05-20 1:07PM EDT49.0023.6020.0521.950.00-2259392.97%
TQQQ220527P000495002022-05-23 1:49PM EDT49.5021.0320.5021.10-3.00-12.48%132324.22%
TQQQ220527P000500002022-05-23 3:55PM EDT50.0021.6521.1521.70-2.58-10.65%42338276.56%
TQQQ220527P000505002022-05-18 3:52PM EDT50.5022.5721.5023.700.00-19422.66%
TQQQ220527P000510002022-05-23 9:52AM EDT51.0022.8322.0522.65-2.68-10.51%27243.75%
TQQQ220527P000515002022-05-12 3:19PM EDT51.5024.1422.6523.950.00-440383.20%
TQQQ220527P000520002022-05-23 9:51AM EDT52.0023.9522.2523.70-2.29-8.73%911368.36%
TQQQ220527P000525002022-05-20 3:55PM EDT52.5025.3923.3524.600.00-22314.45%
TQQQ220527P000530002022-05-20 3:55PM EDT53.0025.9523.5526.150.00-152405.47%
TQQQ220527P000535002022-05-23 9:30AM EDT53.5025.9024.0025.30+5.07+24.34%911400.78%
TQQQ220527P000540002022-05-19 9:43AM EDT54.0026.1325.0025.850.00-16306.25%
TQQQ220527P000545002022-05-18 1:05PM EDT54.5025.2025.2526.800.00-11345.31%
TQQQ220527P000550002022-05-20 3:25PM EDT55.0029.2725.9027.050.00-1117332.81%
TQQQ220527P000555002022-04-22 12:11PM EDT55.5013.3627.8029.250.00-40586.72%
TQQQ220527P000560002022-05-23 9:41AM EDT56.0028.5226.9529.25+5.36+23.14%622472.46%
TQQQ220527P000565002022-05-12 3:51PM EDT56.5028.5926.7029.750.00-10410.16%
TQQQ220527P000570002022-05-18 10:41AM EDT57.0026.2727.9528.950.00-7932337.50%
TQQQ220527P000575002022-05-13 12:20PM EDT57.5025.6728.2031.000.00-11484.77%
TQQQ220527P000580002022-05-17 2:13PM EDT58.0025.6129.0031.050.00-21476.95%
TQQQ220527P000585002022-05-18 10:08AM EDT58.5027.4028.5031.800.00-10407.81%
TQQQ220527P000590002022-05-18 3:04PM EDT59.0030.8929.9530.800.00-100312.50%
TQQQ220527P000595002022-04-08 11:11AM EDT59.508.9024.2525.350.00-110.00%
TQQQ220527P000600002022-05-23 9:40AM EDT60.0032.7331.1531.60+1.23+3.90%1210318.75%
TQQQ220527P000610002022-05-23 9:35AM EDT61.0033.2531.7533.75-1.27-3.68%127448.44%
TQQQ220527P000620002022-05-17 10:33AM EDT62.0030.1332.9534.300.00-2021425.78%
TQQQ220527P000630002022-05-13 2:21PM EDT63.0032.2234.0035.050.00-40403.52%
TQQQ220527P000640002022-05-18 10:37AM EDT64.0033.2234.3537.000.00--0451.56%
TQQQ220527P000650002022-05-17 3:52PM EDT65.0032.2635.8037.750.00-54480.86%
TQQQ220527P000660002022-05-02 10:33AM EDT66.0028.9336.4039.100.00-200481.64%
TQQQ220527P000670002022-05-13 2:09PM EDT67.0036.2837.9040.350.00-40558.59%
TQQQ220527P000680002022-05-10 10:51AM EDT68.0037.0038.9541.000.00-40539.45%
TQQQ220527P000690002022-05-19 12:05PM EDT69.0040.2839.9542.150.00-120558.98%
TQQQ220527P000700002022-05-11 3:04PM EDT70.0040.4841.0041.600.00-29467.97%
TQQQ220527P000750002022-05-17 2:40PM EDT75.0042.8345.1548.350.00-20533.98%
TQQQ220527P000800002022-05-09 9:35AM EDT80.0048.7951.0052.000.00-10484.38%