ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240628C00035000 | 2024-06-05 10:34AM EDT | 35.00 | 31.00 | 37.00 | 41.90 | 0.00 | - | 5 | 26 | 250.00% |
| TQQQ240628C00040000 | 2024-06-12 11:46AM EDT | 40.00 | 32.31 | 32.15 | 36.95 | 0.00 | - | 1 | 3 | 243.75% |
| TQQQ240628C00045000 | 2024-06-21 2:45PM EDT | 45.00 | 29.55 | 27.15 | 32.00 | -3.61 | -10.89% | 6 | 17 | 207.81% |
| TQQQ240628C00046000 | 2024-06-18 11:53AM EDT | 46.00 | 30.77 | 26.55 | 30.85 | 0.00 | - | 66 | 4 | 220.51% |
| TQQQ240628C00048000 | 2024-06-18 11:26AM EDT | 48.00 | 28.53 | 24.10 | 29.00 | 0.00 | - | 159 | 73 | 179.69% |
| TQQQ240628C00049000 | 2024-06-07 2:57PM EDT | 49.00 | 18.45 | 23.05 | 27.85 | 0.00 | - | 71 | 71 | 146.09% |
| TQQQ240628C00050000 | 2024-06-21 3:47PM EDT | 50.00 | 24.54 | 23.00 | 27.00 | -0.58 | -2.31% | 16 | 106 | 218.75% |
| TQQQ240628C00051000 | 2024-06-21 2:52PM EDT | 51.00 | 23.56 | 21.25 | 25.55 | -2.24 | -8.68% | 150 | 31 | 50.00% |
| TQQQ240628C00052000 | 2024-06-18 11:43AM EDT | 52.00 | 24.59 | 20.20 | 24.90 | 0.00 | - | 55 | 3 | 150.78% |
| TQQQ240628C00052500 | 2024-06-21 11:33AM EDT | 52.50 | 22.00 | 19.65 | 24.45 | +2.30 | +11.68% | 5 | 6 | 147.27% |
| TQQQ240628C00053000 | 2024-06-21 3:58PM EDT | 53.00 | 21.45 | 19.05 | 23.90 | +2.35 | +12.30% | 1 | 22 | 128.52% |
| TQQQ240628C00053500 | 2024-06-12 10:33AM EDT | 53.50 | 20.18 | 18.70 | 23.40 | 0.00 | - | 2 | 3 | 140.63% |
| TQQQ240628C00054000 | 2024-06-21 3:41PM EDT | 54.00 | 20.58 | 18.55 | 22.85 | -0.93 | -4.32% | 20 | 52 | 156.84% |
| TQQQ240628C00054500 | 2024-06-18 1:56PM EDT | 54.50 | 22.79 | 18.05 | 22.35 | 0.00 | - | 5 | 9 | 153.13% |
| TQQQ240628C00055000 | 2024-06-21 3:58PM EDT | 55.00 | 19.25 | 17.10 | 21.95 | -0.55 | -2.78% | 15 | 133 | 126.17% |
| TQQQ240628C00055500 | 2024-06-21 12:18PM EDT | 55.50 | 19.90 | 16.65 | 21.50 | +12.13 | +156.11% | 160 | 186 | 130.86% |
| TQQQ240628C00056000 | 2024-06-20 1:55PM EDT | 56.00 | 19.17 | 16.35 | 20.65 | 0.00 | - | 12 | 89 | 115.23% |
| TQQQ240628C00056500 | 2024-06-14 9:36AM EDT | 56.50 | 17.80 | 15.60 | 20.50 | 0.00 | - | 1 | 4 | 120.70% |
| TQQQ240628C00057000 | 2024-06-21 3:28PM EDT | 57.00 | 17.65 | 15.30 | 20.00 | -0.34 | -1.89% | 2 | 47 | 129.69% |
| TQQQ240628C00057500 | 2024-06-21 1:55PM EDT | 57.50 | 17.01 | 15.05 | 19.35 | -2.54 | -12.99% | 62 | 187 | 131.25% |
| TQQQ240628C00058000 | 2024-06-21 3:58PM EDT | 58.00 | 16.45 | 14.45 | 18.00 | -0.67 | -3.91% | 154 | 88 | 205.96% |
| TQQQ240628C00058500 | 2024-06-07 10:07AM EDT | 58.50 | 9.47 | 14.05 | 18.35 | 0.00 | - | 2 | 8 | 124.22% |
| TQQQ240628C00059000 | 2024-06-21 10:03AM EDT | 59.00 | 15.16 | 13.55 | 17.85 | -1.66 | -9.87% | 4 | 677 | 120.70% |
| TQQQ240628C00059500 | 2024-06-21 12:50PM EDT | 59.50 | 15.25 | 12.65 | 17.50 | -0.75 | -4.69% | 6 | 130 | 104.30% |
| TQQQ240628C00060000 | 2024-06-21 3:59PM EDT | 60.00 | 14.46 | 13.90 | 17.00 | -0.84 | -5.49% | 212 | 847 | 160.64% |
| TQQQ240628C00060500 | 2024-06-18 3:45PM EDT | 60.50 | 16.05 | 11.60 | 16.50 | 0.00 | - | 2 | 72 | 94.92% |
| TQQQ240628C00061000 | 2024-06-21 3:30PM EDT | 61.00 | 13.60 | 11.15 | 16.00 | -2.86 | -17.38% | 6 | 183 | 94.73% |
| TQQQ240628C00061500 | 2024-06-20 9:31AM EDT | 61.50 | 16.57 | 10.75 | 15.50 | 0.00 | - | 1 | 96 | 96.68% |
| TQQQ240628C00062000 | 2024-06-21 3:50PM EDT | 62.00 | 12.45 | 10.05 | 14.95 | -0.65 | -4.96% | 59 | 628 | 79.30% |
| TQQQ240628C00062500 | 2024-06-21 3:53PM EDT | 62.50 | 12.16 | 10.05 | 14.00 | -0.87 | -6.68% | 6 | 635 | 79.69% |
| TQQQ240628C00063000 | 2024-06-21 3:31PM EDT | 63.00 | 11.65 | 10.00 | 11.90 | -0.85 | -6.80% | 73 | 468 | 106.25% |
| TQQQ240628C00063500 | 2024-06-21 1:19PM EDT | 63.50 | 11.00 | 8.85 | 13.10 | -0.03 | -0.27% | 2 | 913 | 66.80% |
| TQQQ240628C00064000 | 2024-06-21 2:01PM EDT | 64.00 | 10.41 | 8.60 | 11.50 | -0.97 | -8.52% | 17 | 368 | 128.03% |
| TQQQ240628C00064500 | 2024-06-20 1:34PM EDT | 64.50 | 10.07 | 8.10 | 12.15 | 0.00 | - | 3 | 316 | 76.95% |
| TQQQ240628C00065000 | 2024-06-21 3:57PM EDT | 65.00 | 9.44 | 8.75 | 11.65 | -0.33 | -3.38% | 151 | 1,841 | 106.20% |
| TQQQ240628C00065500 | 2024-06-20 10:30AM EDT | 65.50 | 11.30 | 7.00 | 11.20 | 0.00 | - | 19 | 34 | 68.36% |
| TQQQ240628C00066000 | 2024-06-21 3:45PM EDT | 66.00 | 8.63 | 6.50 | 10.65 | -0.63 | -6.80% | 81 | 848 | 63.28% |
| TQQQ240628C00066500 | 2024-06-21 3:49PM EDT | 66.50 | 8.08 | 6.05 | 10.00 | -0.62 | -7.13% | 2 | 58 | 55.66% |
| TQQQ240628C00067000 | 2024-06-21 3:56PM EDT | 67.00 | 7.63 | 5.55 | 9.45 | -0.87 | -10.24% | 306 | 553 | 50.39% |
| TQQQ240628C00067500 | 2024-06-21 3:48PM EDT | 67.50 | 7.13 | 5.20 | 7.85 | -1.24 | -14.81% | 39 | 226 | 91.60% |
| TQQQ240628C00068000 | 2024-06-21 3:47PM EDT | 68.00 | 6.75 | 4.70 | 8.00 | -0.05 | -0.74% | 448 | 1,043 | 110.40% |
| TQQQ240628C00068500 | 2024-06-21 2:58PM EDT | 68.50 | 6.19 | 4.15 | 7.15 | -2.41 | -28.02% | 64 | 109 | 93.70% |
| TQQQ240628C00069000 | 2024-06-21 3:55PM EDT | 69.00 | 5.75 | 4.25 | 5.80 | -0.55 | -8.73% | 242 | 519 | 56.45% |
| TQQQ240628C00070000 | 2024-06-21 3:59PM EDT | 70.00 | 4.75 | 4.60 | 4.90 | -0.20 | -4.04% | 833 | 1,314 | 53.22% |
| TQQQ240628C00071000 | 2024-06-21 3:57PM EDT | 71.00 | 3.90 | 1.96 | 4.05 | -0.80 | -17.02% | 772 | 967 | 50.59% |
| TQQQ240628C00072000 | 2024-06-21 3:58PM EDT | 72.00 | 3.19 | 2.85 | 3.30 | -0.91 | -22.20% | 756 | 1,256 | 49.66% |
| TQQQ240628C00073000 | 2024-06-21 3:59PM EDT | 73.00 | 2.55 | 0.55 | 2.85 | -0.76 | -22.96% | 973 | 2,462 | 55.08% |
| TQQQ240628C00074000 | 2024-06-21 3:59PM EDT | 74.00 | 1.94 | 1.50 | 2.20 | -0.59 | -23.32% | 2,575 | 1,107 | 52.54% |
| TQQQ240628C00075000 | 2024-06-21 3:59PM EDT | 75.00 | 1.42 | 1.30 | 1.80 | -0.54 | -27.55% | 7,513 | 4,173 | 54.59% |
| TQQQ240628C00076000 | 2024-06-21 3:59PM EDT | 76.00 | 0.99 | 0.80 | 0.99 | -0.49 | -33.11% | 3,084 | 4,015 | 43.41% |
| TQQQ240628C00077000 | 2024-06-21 3:59PM EDT | 77.00 | 0.66 | 0.64 | 0.75 | -0.40 | -37.74% | 4,763 | 3,747 | 45.22% |
| TQQQ240628C00078000 | 2024-06-21 3:59PM EDT | 78.00 | 0.42 | 0.42 | 0.44 | -0.34 | -44.74% | 4,523 | 3,090 | 42.38% |
| TQQQ240628C00079000 | 2024-06-21 3:59PM EDT | 79.00 | 0.27 | 0.05 | 0.29 | -0.27 | -50.00% | 861 | 1,145 | 42.68% |
| TQQQ240628C00080000 | 2024-06-21 3:59PM EDT | 80.00 | 0.18 | 0.10 | 0.19 | -0.18 | -50.00% | 1,589 | 3,544 | 43.16% |
| TQQQ240628C00081000 | 2024-06-21 3:57PM EDT | 81.00 | 0.11 | 0.10 | 0.13 | -0.18 | -62.07% | 3,123 | 958 | 44.34% |
| TQQQ240628C00082000 | 2024-06-21 3:59PM EDT | 82.00 | 0.08 | 0.07 | 0.09 | -0.11 | -57.89% | 2,440 | 1,604 | 45.51% |
| TQQQ240628C00083000 | 2024-06-21 3:58PM EDT | 83.00 | 0.06 | 0.04 | 0.12 | -0.06 | -50.00% | 447 | 252 | 52.93% |
| TQQQ240628C00084000 | 2024-06-21 3:43PM EDT | 84.00 | 0.04 | 0.00 | 0.08 | -0.07 | -63.64% | 599 | 628 | 53.13% |
| TQQQ240628C00085000 | 2024-06-21 3:57PM EDT | 85.00 | 0.04 | 0.02 | 0.03 | -0.03 | -42.86% | 1,263 | 7,624 | 48.83% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240628P00035000 | 2024-06-21 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 69 | 193.75% |
| TQQQ240628P00040000 | 2024-06-21 10:47AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 53 | 162.50% |
| TQQQ240628P00045000 | 2024-06-21 1:25PM EDT | 45.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 50 | 321 | 171.88% |
| TQQQ240628P00046000 | 2024-06-21 1:38PM EDT | 46.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4 | 277 | 143.75% |
| TQQQ240628P00047000 | 2024-06-17 12:02PM EDT | 47.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 8 | 121 | 137.50% |
| TQQQ240628P00048000 | 2024-06-21 11:21AM EDT | 48.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 635 | 139.06% |
| TQQQ240628P00049000 | 2024-06-20 2:38PM EDT | 49.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 23 | 150 | 136.72% |
| TQQQ240628P00050000 | 2024-06-21 3:56PM EDT | 50.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 8 | 747 | 120.31% |
| TQQQ240628P00051000 | 2024-06-21 10:33AM EDT | 51.00 | 0.03 | 0.00 | 2.14 | -0.01 | -25.00% | 23 | 114 | 244.92% |
| TQQQ240628P00052000 | 2024-06-21 12:57PM EDT | 52.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 45 | 313 | 109.38% |
| TQQQ240628P00052500 | 2024-06-21 11:39AM EDT | 52.50 | 0.02 | 0.00 | 2.14 | -0.02 | -50.00% | 1 | 85 | 230.37% |
| TQQQ240628P00053000 | 2024-06-21 3:08PM EDT | 53.00 | 0.01 | 0.00 | 2.14 | -0.03 | -75.00% | 226 | 633 | 225.59% |
| TQQQ240628P00053500 | 2024-06-21 3:08PM EDT | 53.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 286 | 156 | 101.56% |
| TQQQ240628P00054000 | 2024-06-21 12:51PM EDT | 54.00 | 0.02 | 0.00 | 1.82 | -0.02 | -50.00% | 7 | 291 | 206.06% |
| TQQQ240628P00054500 | 2024-06-21 2:15PM EDT | 54.50 | 0.02 | 0.00 | 2.14 | -0.06 | -75.00% | 21 | 52 | 211.52% |
| TQQQ240628P00055000 | 2024-06-21 3:59PM EDT | 55.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 47 | 1,469 | 93.75% |
| TQQQ240628P00055500 | 2024-06-21 2:22PM EDT | 55.50 | 0.02 | 0.00 | 2.14 | -0.03 | -60.00% | 13 | 64 | 202.15% |
| TQQQ240628P00056000 | 2024-06-21 3:57PM EDT | 56.00 | 0.02 | 0.02 | 2.14 | -0.03 | -60.00% | 266 | 1,270 | 198.14% |
| TQQQ240628P00056500 | 2024-06-21 3:57PM EDT | 56.50 | 0.02 | 0.01 | 2.14 | -0.04 | -66.67% | 222 | 177 | 193.36% |
| TQQQ240628P00057000 | 2024-06-21 3:46PM EDT | 57.00 | 0.03 | 0.00 | 0.10 | -0.03 | -50.00% | 57 | 761 | 98.05% |
| TQQQ240628P00057500 | 2024-06-21 3:11PM EDT | 57.50 | 0.03 | 0.00 | 2.15 | -0.02 | -40.00% | 22 | 203 | 184.28% |
| TQQQ240628P00058000 | 2024-06-21 1:00PM EDT | 58.00 | 0.03 | 0.00 | 2.15 | -0.02 | -40.00% | 38 | 788 | 179.79% |
| TQQQ240628P00058500 | 2024-06-21 12:55PM EDT | 58.50 | 0.04 | 0.01 | 0.03 | -0.02 | -33.33% | 3 | 471 | 78.91% |
| TQQQ240628P00059000 | 2024-06-21 3:10PM EDT | 59.00 | 0.02 | 0.01 | 0.43 | -0.04 | -66.67% | 8 | 2,477 | 112.70% |
| TQQQ240628P00059500 | 2024-06-21 2:10PM EDT | 59.50 | 0.04 | 0.00 | 2.15 | -0.04 | -50.00% | 194 | 179 | 166.41% |
| TQQQ240628P00060000 | 2024-06-21 3:55PM EDT | 60.00 | 0.03 | 0.03 | 0.06 | -0.04 | -57.14% | 116 | 4,724 | 80.08% |
| TQQQ240628P00060500 | 2024-06-21 2:21PM EDT | 60.50 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 19 | 229 | 73.05% |
| TQQQ240628P00061000 | 2024-06-21 3:08PM EDT | 61.00 | 0.03 | 0.01 | 1.05 | -0.04 | -57.14% | 557 | 682 | 123.24% |
| TQQQ240628P00061500 | 2024-06-21 3:52PM EDT | 61.50 | 0.03 | 0.02 | 0.78 | -0.07 | -70.00% | 10 | 143 | 110.74% |
| TQQQ240628P00062000 | 2024-06-21 3:00PM EDT | 62.00 | 0.05 | 0.03 | 0.04 | -0.05 | -50.00% | 25 | 1,191 | 66.80% |
| TQQQ240628P00062500 | 2024-06-21 3:06PM EDT | 62.50 | 0.05 | 0.03 | 0.06 | -0.05 | -50.00% | 1,016 | 285 | 66.80% |
| TQQQ240628P00063000 | 2024-06-21 3:08PM EDT | 63.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 241 | 472 | 64.06% |
| TQQQ240628P00063500 | 2024-06-21 3:32PM EDT | 63.50 | 0.06 | 0.00 | 0.10 | -0.06 | -50.00% | 154 | 693 | 62.50% |
| TQQQ240628P00064000 | 2024-06-21 3:57PM EDT | 64.00 | 0.05 | 0.05 | 0.07 | -0.09 | -64.29% | 332 | 777 | 61.72% |
| TQQQ240628P00064500 | 2024-06-21 2:15PM EDT | 64.50 | 0.09 | 0.06 | 0.20 | -0.03 | -25.00% | 186 | 127 | 68.16% |
| TQQQ240628P00065000 | 2024-06-21 3:42PM EDT | 65.00 | 0.07 | 0.07 | 0.10 | -0.07 | -50.00% | 335 | 2,615 | 59.96% |
| TQQQ240628P00065500 | 2024-06-21 3:16PM EDT | 65.50 | 0.09 | 0.08 | 0.10 | -0.08 | -47.06% | 43 | 155 | 57.81% |
| TQQQ240628P00066000 | 2024-06-21 3:54PM EDT | 66.00 | 0.09 | 0.09 | 0.10 | -0.09 | -50.00% | 674 | 1,079 | 55.47% |
| TQQQ240628P00066500 | 2024-06-21 3:56PM EDT | 66.50 | 0.12 | 0.11 | 0.13 | -0.09 | -42.86% | 269 | 550 | 55.27% |
| TQQQ240628P00067000 | 2024-06-21 3:59PM EDT | 67.00 | 0.15 | 0.10 | 0.15 | -0.09 | -37.50% | 883 | 2,094 | 52.73% |
| TQQQ240628P00067500 | 2024-06-21 3:54PM EDT | 67.50 | 0.17 | 0.17 | 0.27 | -0.10 | -37.04% | 233 | 902 | 57.03% |
| TQQQ240628P00068000 | 2024-06-21 3:59PM EDT | 68.00 | 0.22 | 0.09 | 0.23 | -0.08 | -26.67% | 837 | 1,131 | 54.30% |
| TQQQ240628P00068500 | 2024-06-21 4:00PM EDT | 68.50 | 0.25 | 0.25 | 0.35 | -0.11 | -30.56% | 873 | 412 | 55.08% |
| TQQQ240628P00069000 | 2024-06-21 3:59PM EDT | 69.00 | 0.08 | 0.08 | 0.32 | -0.33 | -80.49% | 4,558 | 1,395 | 52.54% |
| TQQQ240628P00070000 | 2024-06-21 3:59PM EDT | 70.00 | 0.47 | 0.43 | 0.45 | -0.07 | -12.96% | 9,373 | 2,566 | 50.73% |
| TQQQ240628P00071000 | 2024-06-21 3:59PM EDT | 71.00 | 0.63 | 0.61 | 0.64 | -0.12 | -16.00% | 1,782 | 1,670 | 50.24% |
| TQQQ240628P00072000 | 2024-06-21 3:59PM EDT | 72.00 | 0.87 | 0.34 | 1.00 | -0.08 | -8.42% | 2,948 | 2,515 | 52.69% |
| TQQQ240628P00073000 | 2024-06-21 3:59PM EDT | 73.00 | 1.19 | 0.96 | 1.40 | -0.09 | -7.03% | 1,952 | 2,849 | 53.71% |
| TQQQ240628P00074000 | 2024-06-21 3:59PM EDT | 74.00 | 1.58 | 1.51 | 1.72 | -0.04 | -2.47% | 4,382 | 1,619 | 50.44% |
| TQQQ240628P00075000 | 2024-06-21 3:59PM EDT | 75.00 | 2.10 | 2.07 | 2.14 | +0.04 | +1.94% | 2,688 | 3,466 | 47.75% |
| TQQQ240628P00076000 | 2024-06-21 3:59PM EDT | 76.00 | 2.84 | 2.54 | 2.79 | +0.30 | +11.81% | 2,149 | 1,482 | 48.98% |
| TQQQ240628P00077000 | 2024-06-21 3:56PM EDT | 77.00 | 3.18 | 3.25 | 4.85 | -0.02 | -0.62% | 1,397 | 1,914 | 65.67% |
| TQQQ240628P00078000 | 2024-06-21 3:54PM EDT | 78.00 | 3.88 | 3.60 | 5.00 | +0.02 | +0.52% | 426 | 471 | 51.51% |
| TQQQ240628P00079000 | 2024-06-21 3:40PM EDT | 79.00 | 4.83 | 4.85 | 7.00 | +4.83 | - | 33 | 94 | 79.00% |
| TQQQ240628P00080000 | 2024-06-21 3:56PM EDT | 80.00 | 5.73 | 5.40 | 6.20 | +0.27 | +4.95% | 112 | 276 | 61.96% |
| TQQQ240628P00081000 | 2024-06-21 11:01AM EDT | 81.00 | 6.50 | 5.40 | 8.85 | +0.59 | +9.98% | 17 | 2 | 65.23% |
| TQQQ240628P00082000 | 2024-06-21 3:46PM EDT | 82.00 | 7.65 | 5.60 | 9.80 | +1.22 | +18.97% | 33 | 3 | 128.47% |
| TQQQ240628P00083000 | 2024-06-21 3:14PM EDT | 83.00 | 8.56 | 6.65 | 10.75 | +8.56 | - | 4 | 0 | 50.98% |
| TQQQ240628P00084000 | 2024-06-21 3:14PM EDT | 84.00 | 9.52 | 7.60 | 11.65 | -0.18 | -1.86% | 4 | 107 | 138.28% |
| TQQQ240628P00085000 | 2024-06-20 3:59PM EDT | 85.00 | 10.20 | 8.80 | 12.75 | 0.00 | - | 100 | 155 | 66.80% |
© 2024 Yahoo. All rights reserved.