ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240719C00048000 | 2024-06-28 10:59AM EDT | 48.00 | 28.07 | 23.60 | 28.35 | +0.87 | +3.20% | 3 | 45 | 97.46% |
| TQQQ240719C00049000 | 2024-06-24 12:01PM EDT | 49.00 | 24.77 | 22.70 | 27.35 | 0.00 | - | 165 | 10 | 98.24% |
| TQQQ240719C00050000 | 2024-06-28 9:49AM EDT | 50.00 | 26.00 | 21.50 | 25.00 | +0.86 | +3.42% | 7 | 283 | 141.70% |
| TQQQ240719C00051000 | 2024-06-26 11:42AM EDT | 51.00 | 23.08 | 20.70 | 25.40 | 0.00 | - | 2 | 2 | 91.99% |
| TQQQ240719C00052000 | 2024-06-24 12:07PM EDT | 52.00 | 22.38 | 19.75 | 24.40 | 0.00 | - | 75 | 25 | 89.65% |
| TQQQ240719C00053000 | 2024-06-24 1:48PM EDT | 53.00 | 20.42 | 18.65 | 23.40 | 0.00 | - | 1 | 54 | 82.03% |
| TQQQ240719C00054000 | 2024-06-28 2:13PM EDT | 54.00 | 21.44 | 18.00 | 22.40 | +3.01 | +16.33% | 140 | 547 | 88.77% |
| TQQQ240719C00055000 | 2024-06-27 9:30AM EDT | 55.00 | 21.39 | 16.85 | 21.45 | +1.49 | +7.49% | 1 | 255 | 81.93% |
| TQQQ240719C00056000 | 2024-06-26 10:27AM EDT | 56.00 | 18.50 | 15.70 | 20.45 | 0.00 | - | 5 | 41 | 73.63% |
| TQQQ240719C00057000 | 2024-06-28 1:11PM EDT | 57.00 | 18.48 | 14.75 | 19.50 | -0.07 | -0.38% | 183 | 260 | 72.46% |
| TQQQ240719C00058000 | 2024-06-28 2:52PM EDT | 58.00 | 17.55 | 13.80 | 18.50 | +0.10 | +0.57% | 2 | 200 | 69.82% |
| TQQQ240719C00059000 | 2024-06-28 1:56PM EDT | 59.00 | 16.20 | 12.85 | 17.50 | +0.15 | +0.93% | 4 | 105 | 66.99% |
| TQQQ240719C00060000 | 2024-06-28 2:32PM EDT | 60.00 | 15.02 | 12.00 | 16.50 | -0.61 | -3.90% | 14 | 1,713 | 66.11% |
| TQQQ240719C00061000 | 2024-06-27 10:34AM EDT | 61.00 | 14.76 | 10.65 | 15.30 | 0.00 | - | 1 | 277 | 113.97% |
| TQQQ240719C00062000 | 2024-06-28 3:25PM EDT | 62.00 | 12.79 | 9.70 | 14.00 | -0.65 | -4.84% | 14 | 629 | 101.98% |
| TQQQ240719C00063000 | 2024-06-25 3:38PM EDT | 63.00 | 14.50 | 9.00 | 13.50 | +2.66 | +22.47% | 1 | 3,086 | 53.91% |
| TQQQ240719C00064000 | 2024-06-28 2:34PM EDT | 64.00 | 11.65 | 8.45 | 12.45 | +0.72 | +6.59% | 59 | 1,140 | 55.96% |
| TQQQ240719C00065000 | 2024-06-28 3:33PM EDT | 65.00 | 9.43 | 7.55 | 11.55 | -1.22 | -11.46% | 38 | 4,778 | 54.25% |
| TQQQ240719C00066000 | 2024-06-28 3:59PM EDT | 66.00 | 8.60 | 8.60 | 8.70 | -0.86 | -9.09% | 28 | 1,375 | 52.20% |
| TQQQ240719C00067000 | 2024-06-28 3:53PM EDT | 67.00 | 8.25 | 7.75 | 7.85 | -0.65 | -7.30% | 28 | 1,224 | 50.83% |
| TQQQ240719C00068000 | 2024-06-28 3:41PM EDT | 68.00 | 7.45 | 6.90 | 7.00 | -0.58 | -7.22% | 84 | 1,503 | 50.00% |
| TQQQ240719C00069000 | 2024-06-28 3:50PM EDT | 69.00 | 6.80 | 6.15 | 6.25 | -0.30 | -4.23% | 41 | 1,292 | 49.44% |
| TQQQ240719C00070000 | 2024-06-28 3:57PM EDT | 70.00 | 5.65 | 5.40 | 5.50 | -0.85 | -13.08% | 981 | 2,706 | 48.24% |
| TQQQ240719C00071000 | 2024-06-28 3:57PM EDT | 71.00 | 4.90 | 4.70 | 4.80 | -0.55 | -10.09% | 170 | 892 | 47.27% |
| TQQQ240719C00072000 | 2024-06-28 3:58PM EDT | 72.00 | 4.20 | 4.05 | 4.15 | -0.80 | -16.00% | 3,312 | 5,028 | 46.39% |
| TQQQ240719C00073000 | 2024-06-28 3:48PM EDT | 73.00 | 3.98 | 3.45 | 3.55 | -0.12 | -2.93% | 237 | 1,253 | 45.58% |
| TQQQ240719C00074000 | 2024-06-28 3:59PM EDT | 74.00 | 2.93 | 2.92 | 2.95 | -0.72 | -19.73% | 441 | 1,397 | 44.04% |
| TQQQ240719C00075000 | 2024-06-28 3:57PM EDT | 75.00 | 2.42 | 2.43 | 2.46 | -0.88 | -26.67% | 1,905 | 2,976 | 43.38% |
| TQQQ240719C00076000 | 2024-06-28 3:54PM EDT | 76.00 | 2.03 | 2.00 | 2.05 | -0.69 | -25.37% | 682 | 1,311 | 43.12% |
| TQQQ240719C00077000 | 2024-06-28 3:59PM EDT | 77.00 | 1.62 | 1.64 | 1.66 | -0.58 | -26.36% | 1,461 | 1,465 | 42.41% |
| TQQQ240719C00078000 | 2024-06-28 3:58PM EDT | 78.00 | 1.43 | 1.31 | 1.34 | -0.38 | -20.99% | 344 | 803 | 41.99% |
| TQQQ240719C00079000 | 2024-06-28 3:53PM EDT | 79.00 | 1.20 | 1.04 | 1.07 | -0.29 | -19.46% | 503 | 1,094 | 41.63% |
| TQQQ240719C00080000 | 2024-06-28 3:56PM EDT | 80.00 | 0.90 | 0.82 | 0.85 | -0.27 | -23.08% | 965 | 3,841 | 41.41% |
| TQQQ240719C00081000 | 2024-06-28 3:46PM EDT | 81.00 | 0.81 | 0.64 | 0.66 | -0.15 | -15.62% | 125 | 1,149 | 41.07% |
| TQQQ240719C00082000 | 2024-06-28 3:41PM EDT | 82.00 | 0.61 | 0.50 | 0.52 | -0.13 | -17.57% | 119 | 967 | 41.07% |
| TQQQ240719C00083000 | 2024-06-28 3:59PM EDT | 83.00 | 0.40 | 0.38 | 0.40 | -0.20 | -33.33% | 54 | 587 | 40.92% |
| TQQQ240719C00084000 | 2024-06-28 3:59PM EDT | 84.00 | 0.32 | 0.30 | 0.31 | -0.18 | -36.00% | 80 | 1,187 | 40.92% |
| TQQQ240719C00085000 | 2024-06-28 3:50PM EDT | 85.00 | 0.24 | 0.23 | 0.25 | -0.15 | -38.46% | 959 | 1,046 | 41.46% |
| TQQQ240719C00090000 | 2024-06-28 3:14PM EDT | 90.00 | 0.08 | 0.07 | 0.08 | -0.05 | -38.46% | 628 | 1,364 | 43.36% |
| TQQQ240719C00095000 | 2024-06-28 3:32PM EDT | 95.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 14 | 312 | 46.09% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240719P00048000 | 2024-06-28 12:25PM EDT | 48.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 2 | 609 | 84.38% |
| TQQQ240719P00049000 | 2024-06-27 9:54AM EDT | 49.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 5 | 110 | 81.64% |
| TQQQ240719P00050000 | 2024-06-28 1:48PM EDT | 50.00 | 0.06 | 0.07 | 0.08 | -0.02 | -25.00% | 26 | 639 | 79.69% |
| TQQQ240719P00051000 | 2024-06-28 3:06PM EDT | 51.00 | 0.07 | 0.07 | 0.09 | -0.01 | -12.50% | 14 | 224 | 76.76% |
| TQQQ240719P00052000 | 2024-06-27 11:24AM EDT | 52.00 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 2 | 454 | 74.61% |
| TQQQ240719P00053000 | 2024-06-28 10:59AM EDT | 53.00 | 0.09 | 0.09 | 0.11 | 0.00 | - | 7 | 184 | 72.27% |
| TQQQ240719P00054000 | 2024-06-28 3:26PM EDT | 54.00 | 0.10 | 0.11 | 0.12 | -0.02 | -16.67% | 13 | 285 | 70.31% |
| TQQQ240719P00055000 | 2024-06-28 3:58PM EDT | 55.00 | 0.13 | 0.12 | 0.13 | 0.00 | - | 173 | 3,372 | 67.77% |
| TQQQ240719P00056000 | 2024-06-28 2:22PM EDT | 56.00 | 0.13 | 0.14 | 0.15 | -0.02 | -13.33% | 68 | 587 | 66.02% |
| TQQQ240719P00057000 | 2024-06-28 3:58PM EDT | 57.00 | 0.16 | 0.16 | 0.17 | 0.00 | - | 25 | 681 | 63.87% |
| TQQQ240719P00058000 | 2024-06-28 3:09PM EDT | 58.00 | 0.17 | 0.18 | 0.20 | -0.02 | -10.53% | 9 | 583 | 62.01% |
| TQQQ240719P00059000 | 2024-06-28 2:56PM EDT | 59.00 | 0.18 | 0.21 | 0.23 | -0.04 | -18.18% | 5 | 325 | 60.16% |
| TQQQ240719P00060000 | 2024-06-28 3:58PM EDT | 60.00 | 0.25 | 0.25 | 0.26 | 0.00 | - | 237 | 1,976 | 58.30% |
| TQQQ240719P00061000 | 2024-06-28 3:06PM EDT | 61.00 | 0.28 | 0.30 | 0.31 | -0.01 | -3.45% | 63 | 419 | 56.93% |
| TQQQ240719P00062000 | 2024-06-28 3:45PM EDT | 62.00 | 0.32 | 0.35 | 0.37 | -0.02 | -5.88% | 61 | 564 | 55.37% |
| TQQQ240719P00063000 | 2024-06-28 3:59PM EDT | 63.00 | 0.44 | 0.42 | 0.43 | +0.05 | +12.82% | 61 | 1,988 | 53.76% |
| TQQQ240719P00064000 | 2024-06-28 3:44PM EDT | 64.00 | 0.43 | 0.51 | 0.52 | -0.05 | -10.42% | 108 | 2,050 | 52.59% |
| TQQQ240719P00065000 | 2024-06-28 3:59PM EDT | 65.00 | 0.60 | 0.61 | 0.63 | +0.05 | +9.09% | 314 | 2,443 | 51.37% |
| TQQQ240719P00066000 | 2024-06-28 3:50PM EDT | 66.00 | 0.70 | 0.74 | 0.75 | +0.02 | +2.94% | 170 | 954 | 50.20% |
| TQQQ240719P00067000 | 2024-06-28 3:52PM EDT | 67.00 | 0.77 | 0.89 | 0.90 | -0.01 | -1.28% | 455 | 964 | 49.12% |
| TQQQ240719P00068000 | 2024-06-28 3:34PM EDT | 68.00 | 1.04 | 1.07 | 1.08 | +0.02 | +1.96% | 110 | 538 | 48.05% |
| TQQQ240719P00069000 | 2024-06-28 3:33PM EDT | 69.00 | 1.10 | 1.29 | 1.30 | -0.04 | -3.51% | 139 | 437 | 47.12% |
| TQQQ240719P00070000 | 2024-06-28 3:59PM EDT | 70.00 | 1.55 | 1.53 | 1.55 | +0.10 | +6.90% | 603 | 1,175 | 46.07% |
| TQQQ240719P00071000 | 2024-06-28 3:25PM EDT | 71.00 | 1.59 | 1.83 | 1.86 | -0.07 | -4.22% | 314 | 567 | 45.36% |
| TQQQ240719P00072000 | 2024-06-28 3:38PM EDT | 72.00 | 1.94 | 2.17 | 2.20 | -0.03 | -1.52% | 406 | 880 | 44.43% |
| TQQQ240719P00073000 | 2024-06-28 3:57PM EDT | 73.00 | 2.61 | 2.57 | 2.62 | +0.33 | +14.47% | 3,059 | 2,262 | 43.97% |
| TQQQ240719P00074000 | 2024-06-28 3:59PM EDT | 74.00 | 2.99 | 3.00 | 3.05 | +0.34 | +12.83% | 896 | 1,020 | 42.90% |
| TQQQ240719P00075000 | 2024-06-28 3:56PM EDT | 75.00 | 3.43 | 3.50 | 3.60 | +0.33 | +10.65% | 597 | 1,983 | 42.80% |
| TQQQ240719P00076000 | 2024-06-28 3:34PM EDT | 76.00 | 3.70 | 4.10 | 4.15 | +0.15 | +4.23% | 594 | 792 | 41.94% |
| TQQQ240719P00077000 | 2024-06-28 3:31PM EDT | 77.00 | 4.55 | 4.70 | 4.80 | +0.49 | +12.07% | 601 | 982 | 41.80% |
| TQQQ240719P00078000 | 2024-06-28 3:34PM EDT | 78.00 | 5.45 | 5.40 | 5.50 | +0.60 | +12.37% | 91 | 434 | 41.65% |
| TQQQ240719P00079000 | 2024-06-28 10:10AM EDT | 79.00 | 5.55 | 6.10 | 6.25 | +0.11 | +2.02% | 12 | 25 | 41.65% |
| TQQQ240719P00080000 | 2024-06-28 3:37PM EDT | 80.00 | 6.72 | 6.90 | 7.00 | +0.24 | +3.70% | 174 | 74 | 40.82% |
| TQQQ240719P00081000 | 2024-06-26 3:02PM EDT | 81.00 | 6.00 | 7.70 | 7.80 | -1.95 | -24.53% | 9 | 3 | 40.19% |
| TQQQ240719P00082000 | 2024-06-27 3:50PM EDT | 82.00 | 7.85 | 7.70 | 10.35 | 0.00 | - | 5 | 15 | 72.78% |
| TQQQ240719P00083000 | 2024-06-27 11:02AM EDT | 83.00 | 8.70 | 9.15 | 11.40 | 0.00 | - | 10 | 80 | 57.13% |
| TQQQ240719P00084000 | 2024-06-25 1:27PM EDT | 84.00 | 10.90 | 8.40 | 12.40 | 0.00 | - | 6 | 26 | 81.42% |
| TQQQ240719P00085000 | 2024-06-26 10:20AM EDT | 85.00 | 8.40 | 9.05 | 13.35 | -2.50 | -22.94% | 1 | 46 | 84.28% |
| TQQQ240719P00090000 | 2024-06-26 11:11AM EDT | 90.00 | 16.50 | 14.00 | 18.85 | 0.00 | - | 30 | 138 | 53.42% |
| TQQQ240719P00095000 | 2024-06-14 10:55AM EDT | 95.00 | 21.38 | 19.00 | 23.70 | 0.00 | - | 1 | 0 | 60.06% |
© 2024 Yahoo. All rights reserved.