ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240426C00035000 | 2024-04-22 10:56AM EDT | 35.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TQQQ240426C00040000 | 2024-04-23 12:00PM EDT | 40.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| TQQQ240426C00041000 | 2024-04-22 12:18PM EDT | 41.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| TQQQ240426C00042000 | 2024-04-23 10:09AM EDT | 42.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ240426C00043000 | 2024-04-23 9:57AM EDT | 43.00 | 9.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TQQQ240426C00044000 | 2024-04-23 10:07AM EDT | 44.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TQQQ240426C00045000 | 2024-04-23 3:53PM EDT | 45.00 | 8.29 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 0.00% |
| TQQQ240426C00046000 | 2024-04-23 3:27PM EDT | 46.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| TQQQ240426C00047000 | 2024-04-23 3:53PM EDT | 47.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 0.00% |
| TQQQ240426C00048000 | 2024-04-23 3:59PM EDT | 48.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 6,883 | 0 | 0.00% |
| TQQQ240426C00049000 | 2024-04-23 3:59PM EDT | 49.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 875 | 0 | 0.00% |
| TQQQ240426C00050000 | 2024-04-23 3:59PM EDT | 50.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 3,027 | 0 | 0.00% |
| TQQQ240426C00051000 | 2024-04-23 3:59PM EDT | 51.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 3,952 | 0 | 0.00% |
| TQQQ240426C00052000 | 2024-04-23 3:59PM EDT | 52.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 8,782 | 0 | 0.00% |
| TQQQ240426C00053000 | 2024-04-23 3:59PM EDT | 53.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 8,801 | 0 | 0.00% |
| TQQQ240426C00053500 | 2024-04-23 3:59PM EDT | 53.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 11,642 | 0 | 1.56% |
| TQQQ240426C00054000 | 2024-04-23 3:59PM EDT | 54.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 6,494 | 0 | 6.25% |
| TQQQ240426C00054500 | 2024-04-23 3:59PM EDT | 54.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3,612 | 0 | 6.25% |
| TQQQ240426C00055000 | 2024-04-23 3:59PM EDT | 55.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 9,442 | 0 | 12.50% |
| TQQQ240426C00055500 | 2024-04-23 3:59PM EDT | 55.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2,340 | 0 | 12.50% |
| TQQQ240426C00056000 | 2024-04-23 3:59PM EDT | 56.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3,618 | 0 | 12.50% |
| TQQQ240426C00056500 | 2024-04-23 3:59PM EDT | 56.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2,961 | 0 | 12.50% |
| TQQQ240426C00057000 | 2024-04-23 3:59PM EDT | 57.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4,952 | 0 | 25.00% |
| TQQQ240426C00057500 | 2024-04-23 3:59PM EDT | 57.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 632 | 0 | 25.00% |
| TQQQ240426C00058000 | 2024-04-23 3:59PM EDT | 58.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,663 | 0 | 25.00% |
| TQQQ240426C00058500 | 2024-04-23 3:59PM EDT | 58.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 437 | 0 | 25.00% |
| TQQQ240426C00059000 | 2024-04-23 3:59PM EDT | 59.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7,208 | 0 | 25.00% |
| TQQQ240426C00059500 | 2024-04-23 3:46PM EDT | 59.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 25.00% |
| TQQQ240426C00060000 | 2024-04-23 3:56PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11,606 | 0 | 25.00% |
| TQQQ240426C00060500 | 2024-04-23 2:56PM EDT | 60.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 499 | 0 | 25.00% |
| TQQQ240426C00061000 | 2024-04-23 3:55PM EDT | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 50.00% |
| TQQQ240426C00061500 | 2024-04-23 2:56PM EDT | 61.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| TQQQ240426C00062000 | 2024-04-23 3:44PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 50.00% |
| TQQQ240426C00062500 | 2024-04-23 2:28PM EDT | 62.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 50.00% |
| TQQQ240426C00063000 | 2024-04-23 3:56PM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 661 | 0 | 50.00% |
| TQQQ240426C00063500 | 2024-04-23 2:04PM EDT | 63.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| TQQQ240426C00064000 | 2024-04-23 3:46PM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| TQQQ240426C00064500 | 2024-04-23 11:48AM EDT | 64.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TQQQ240426C00065000 | 2024-04-23 3:40PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 50.00% |
| TQQQ240426C00065500 | 2024-04-22 2:42PM EDT | 65.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TQQQ240426C00066000 | 2024-04-23 12:15PM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 50.00% |
| TQQQ240426C00067000 | 2024-04-23 3:22PM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TQQQ240426C00068000 | 2024-04-23 3:24PM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TQQQ240426C00069000 | 2024-04-23 3:48PM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TQQQ240426C00070000 | 2024-04-23 3:50PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| TQQQ240426C00071000 | 2024-04-23 1:01PM EDT | 71.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| TQQQ240426C00072000 | 2024-04-23 10:39AM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TQQQ240426C00073000 | 2024-04-18 3:42PM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 50.00% |
| TQQQ240426C00074000 | 2024-04-17 12:36PM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| TQQQ240426C00075000 | 2024-04-23 10:02AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TQQQ240426C00080000 | 2024-04-19 9:30AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TQQQ240426C00085000 | 2024-04-11 2:16PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240426P00035000 | 2024-04-23 2:40PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TQQQ240426P00040000 | 2024-04-23 3:55PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 50.00% |
| TQQQ240426P00041000 | 2024-04-23 2:49PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 50.00% |
| TQQQ240426P00042000 | 2024-04-23 3:40PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 50.00% |
| TQQQ240426P00043000 | 2024-04-23 3:51PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 386 | 0 | 50.00% |
| TQQQ240426P00044000 | 2024-04-23 3:46PM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 50.00% |
| TQQQ240426P00045000 | 2024-04-23 3:58PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,501 | 0 | 50.00% |
| TQQQ240426P00046000 | 2024-04-23 3:58PM EDT | 46.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 894 | 0 | 50.00% |
| TQQQ240426P00047000 | 2024-04-23 3:53PM EDT | 47.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,859 | 0 | 25.00% |
| TQQQ240426P00048000 | 2024-04-23 3:59PM EDT | 48.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2,288 | 0 | 25.00% |
| TQQQ240426P00049000 | 2024-04-23 3:59PM EDT | 49.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3,662 | 0 | 25.00% |
| TQQQ240426P00050000 | 2024-04-23 3:59PM EDT | 50.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 7,803 | 0 | 12.50% |
| TQQQ240426P00051000 | 2024-04-23 3:59PM EDT | 51.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 7,045 | 0 | 12.50% |
| TQQQ240426P00052000 | 2024-04-23 3:59PM EDT | 52.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 9,434 | 0 | 6.25% |
| TQQQ240426P00053000 | 2024-04-23 3:59PM EDT | 53.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 8,748 | 0 | 1.56% |
| TQQQ240426P00053500 | 2024-04-23 3:59PM EDT | 53.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 2,012 | 0 | 0.00% |
| TQQQ240426P00054000 | 2024-04-23 3:59PM EDT | 54.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 805 | 0 | 0.00% |
| TQQQ240426P00054500 | 2024-04-23 3:59PM EDT | 54.50 | 2.08 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 0.00% |
| TQQQ240426P00055000 | 2024-04-23 3:59PM EDT | 55.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 424 | 0 | 0.00% |
| TQQQ240426P00055500 | 2024-04-23 3:59PM EDT | 55.50 | 2.81 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| TQQQ240426P00056000 | 2024-04-23 3:55PM EDT | 56.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 0.00% |
| TQQQ240426P00056500 | 2024-04-23 3:55PM EDT | 56.50 | 3.51 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| TQQQ240426P00057000 | 2024-04-23 3:59PM EDT | 57.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| TQQQ240426P00057500 | 2024-04-23 3:26PM EDT | 57.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| TQQQ240426P00058000 | 2024-04-23 3:57PM EDT | 58.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.00% |
| TQQQ240426P00058500 | 2024-04-23 1:58PM EDT | 58.50 | 5.16 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| TQQQ240426P00059000 | 2024-04-23 2:44PM EDT | 59.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| TQQQ240426P00059500 | 2024-04-23 2:12PM EDT | 59.50 | 6.18 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| TQQQ240426P00060000 | 2024-04-23 3:54PM EDT | 60.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| TQQQ240426P00060500 | 2024-04-22 2:41PM EDT | 60.50 | 9.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TQQQ240426P00061000 | 2024-04-23 3:24PM EDT | 61.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TQQQ240426P00061500 | 2024-04-23 12:01PM EDT | 61.50 | 8.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TQQQ240426P00062000 | 2024-04-23 12:05PM EDT | 62.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| TQQQ240426P00062500 | 2024-04-23 2:16PM EDT | 62.50 | 9.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TQQQ240426P00063000 | 2024-04-23 10:45AM EDT | 63.00 | 10.16 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TQQQ240426P00063500 | 2024-04-15 2:45PM EDT | 63.50 | 7.71 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TQQQ240426P00064000 | 2024-04-19 12:51PM EDT | 64.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TQQQ240426P00064500 | 2024-04-15 3:03PM EDT | 64.50 | 8.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TQQQ240426P00065000 | 2024-04-23 3:46PM EDT | 65.00 | 12.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TQQQ240426P00065500 | 2024-04-19 10:50AM EDT | 65.50 | 14.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TQQQ240426P00066000 | 2024-04-22 11:11AM EDT | 66.00 | 16.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TQQQ240426P00067000 | 2024-04-22 10:01AM EDT | 67.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TQQQ240426P00068000 | 2024-04-02 10:45AM EDT | 68.00 | 8.99 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| TQQQ240426P00069000 | 2024-04-17 2:02PM EDT | 69.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| TQQQ240426P00070000 | 2024-04-10 10:10AM EDT | 70.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ240426P00072000 | 2024-04-10 10:00AM EDT | 72.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ240426P00074000 | 2024-03-26 3:44PM EDT | 74.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ240426P00080000 | 2024-04-04 3:55PM EDT | 80.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.