ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240802C00040000 | 2024-06-25 11:09AM EDT | 40.00 | 33.60 | 32.00 | 36.25 | 0.00 | - | 10 | 10 | 114.75% |
| TQQQ240802C00050000 | 2024-06-25 12:30PM EDT | 50.00 | 24.00 | 22.20 | 26.45 | 0.00 | - | 2 | 252 | 86.91% |
| TQQQ240802C00055000 | 2024-06-24 3:20PM EDT | 55.00 | 18.37 | 17.35 | 21.50 | 0.00 | - | 132 | 191 | 72.66% |
| TQQQ240802C00060000 | 2024-06-27 11:46AM EDT | 60.00 | 15.10 | 12.70 | 16.95 | -1.50 | -9.04% | 1 | 16 | 64.97% |
| TQQQ240802C00063000 | 2024-06-25 12:19PM EDT | 63.00 | 12.34 | 10.75 | 14.15 | 0.00 | - | 23 | 39 | 65.09% |
| TQQQ240802C00064000 | 2024-06-25 12:53PM EDT | 64.00 | 10.89 | 10.75 | 11.80 | 0.00 | - | 1 | 5 | 58.20% |
| TQQQ240802C00065000 | 2024-06-25 1:03PM EDT | 65.00 | 12.08 | 9.25 | 11.50 | +2.01 | +19.96% | 1 | 7 | 55.84% |
| TQQQ240802C00066000 | 2024-06-25 3:46PM EDT | 66.00 | 9.82 | 8.70 | 10.00 | 0.00 | - | 1 | 15 | 51.47% |
| TQQQ240802C00066500 | 2024-06-28 2:41PM EDT | 66.50 | 9.96 | 7.25 | 10.50 | +1.61 | +19.28% | 5 | 10 | 72.31% |
| TQQQ240802C00067000 | 2024-06-25 12:44PM EDT | 67.00 | 8.76 | 8.15 | 9.20 | 0.00 | - | 30 | 21 | 52.10% |
| TQQQ240802C00067500 | 2024-06-25 12:52PM EDT | 67.50 | 7.65 | 7.85 | 8.85 | 0.00 | - | 2 | 3 | 52.42% |
| TQQQ240802C00068000 | 2024-06-27 1:37PM EDT | 68.00 | 9.20 | 6.85 | 8.85 | 0.00 | - | 1 | 16 | 50.24% |
| TQQQ240802C00069000 | 2024-06-27 10:56AM EDT | 69.00 | 8.06 | 6.50 | 7.75 | 0.00 | - | 1 | 90 | 57.28% |
| TQQQ240802C00069500 | 2024-06-24 3:46PM EDT | 69.50 | 6.28 | 6.05 | 7.10 | 0.00 | - | 1 | 1 | 53.05% |
| TQQQ240802C00070000 | 2024-06-28 10:54AM EDT | 70.00 | 8.48 | 5.00 | 7.60 | +0.64 | +8.16% | 13 | 41 | 62.70% |
| TQQQ240802C00070500 | 2024-06-18 11:49AM EDT | 70.50 | 8.89 | 4.45 | 7.45 | 0.00 | - | - | 3 | 64.23% |
| TQQQ240802C00071000 | 2024-06-28 11:09AM EDT | 71.00 | 7.00 | 4.10 | 6.25 | +0.57 | +8.86% | 1 | 16 | 53.44% |
| TQQQ240802C00071500 | 2024-06-28 10:45AM EDT | 71.50 | 7.35 | 4.15 | 6.95 | +1.30 | +21.49% | 5 | 6 | 64.70% |
| TQQQ240802C00072000 | 2024-06-26 12:42PM EDT | 72.00 | 7.65 | 4.65 | 6.05 | +1.70 | +28.57% | 1 | 52 | 57.40% |
| TQQQ240802C00072500 | 2024-06-27 9:45AM EDT | 72.50 | 6.25 | 4.25 | 6.30 | 0.00 | - | 3 | 11 | 51.51% |
| TQQQ240802C00073000 | 2024-06-28 10:50AM EDT | 73.00 | 6.55 | 4.45 | 5.50 | +0.98 | +17.59% | 15 | 69 | 50.99% |
| TQQQ240802C00073500 | 2024-06-28 12:39PM EDT | 73.50 | 5.00 | 4.25 | 4.70 | -0.53 | -9.58% | 3 | 48 | 50.65% |
| TQQQ240802C00074000 | 2024-06-28 3:37PM EDT | 74.00 | 4.43 | 3.00 | 4.85 | -0.67 | -13.14% | 27 | 83 | 54.96% |
| TQQQ240802C00074500 | 2024-06-28 12:05PM EDT | 74.50 | 4.80 | 3.15 | 4.90 | +0.25 | +5.49% | 14 | 111 | 58.03% |
| TQQQ240802C00075000 | 2024-06-28 3:59PM EDT | 75.00 | 3.70 | 3.45 | 3.80 | -0.75 | -16.85% | 1,100 | 276 | 48.22% |
| TQQQ240802C00075500 | 2024-06-28 12:54PM EDT | 75.50 | 3.80 | 3.25 | 3.70 | -0.40 | -9.52% | 24 | 43 | 49.44% |
| TQQQ240802C00076000 | 2024-06-28 3:04PM EDT | 76.00 | 3.61 | 3.10 | 4.35 | -0.36 | -9.07% | 135 | 143 | 51.98% |
| TQQQ240802C00076500 | 2024-06-28 3:23PM EDT | 76.50 | 3.35 | 2.22 | 3.45 | -0.40 | -10.67% | 18 | 38 | 51.06% |
| TQQQ240802C00077000 | 2024-06-28 12:09PM EDT | 77.00 | 3.60 | 2.57 | 2.99 | +0.10 | +2.86% | 44 | 151 | 47.95% |
| TQQQ240802C00077500 | 2024-06-28 1:30PM EDT | 77.50 | 3.20 | 2.40 | 3.75 | -0.65 | -16.88% | 71 | 75 | 50.93% |
| TQQQ240802C00078000 | 2024-06-28 3:31PM EDT | 78.00 | 2.62 | 2.29 | 2.93 | -0.43 | -14.10% | 58 | 177 | 51.22% |
| TQQQ240802C00079000 | 2024-06-28 1:25PM EDT | 79.00 | 2.80 | 1.94 | 2.79 | +0.31 | +12.45% | 7 | 28 | 53.35% |
| TQQQ240802C00080000 | 2024-06-28 3:42PM EDT | 80.00 | 2.04 | 1.70 | 2.00 | -0.35 | -14.64% | 687 | 1,220 | 47.27% |
| TQQQ240802C00081000 | 2024-06-24 3:15PM EDT | 81.00 | 1.56 | 1.33 | 2.88 | 0.00 | - | 2 | 7 | 51.83% |
| TQQQ240802C00081500 | 2024-06-28 2:15PM EDT | 81.50 | 1.49 | 1.19 | 2.46 | -0.18 | -10.78% | 61 | 4 | 57.89% |
| TQQQ240802C00085000 | 2024-06-28 2:58PM EDT | 85.00 | 1.20 | 0.63 | 1.19 | +0.10 | +9.09% | 15 | 386 | 50.49% |
| TQQQ240802C00090000 | 2024-06-28 3:13PM EDT | 90.00 | 0.39 | 0.10 | 0.58 | -0.11 | -22.00% | 105 | 486 | 50.29% |
| TQQQ240802C00095000 | 2024-06-28 2:20PM EDT | 95.00 | 0.18 | 0.05 | 0.21 | -0.03 | -14.29% | 37 | 280 | 47.90% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240802P00045000 | 2024-06-25 3:31PM EDT | 45.00 | 0.10 | 0.00 | 1.78 | 0.00 | - | 1 | 16 | 121.39% |
| TQQQ240802P00050000 | 2024-06-28 1:35PM EDT | 50.00 | 0.19 | 0.07 | 1.20 | -0.05 | -20.83% | 22 | 235 | 91.89% |
| TQQQ240802P00055000 | 2024-06-28 3:50PM EDT | 55.00 | 0.30 | 0.30 | 0.46 | -0.03 | -9.09% | 54 | 390 | 64.84% |
| TQQQ240802P00060000 | 2024-06-28 3:45PM EDT | 60.00 | 0.59 | 0.62 | 0.85 | -0.02 | -3.28% | 128 | 1,772 | 58.89% |
| TQQQ240802P00063000 | 2024-06-28 3:40PM EDT | 63.00 | 0.94 | 0.76 | 1.19 | -0.06 | -6.00% | 58 | 104 | 53.42% |
| TQQQ240802P00064000 | 2024-06-28 2:38PM EDT | 64.00 | 1.12 | 0.99 | 1.36 | +0.01 | +0.90% | 38 | 256 | 53.42% |
| TQQQ240802P00065000 | 2024-06-28 3:49PM EDT | 65.00 | 1.22 | 1.26 | 1.68 | -0.18 | -12.86% | 32 | 242 | 54.49% |
| TQQQ240802P00066000 | 2024-06-28 2:37PM EDT | 66.00 | 1.31 | 1.32 | 1.75 | -0.06 | -4.38% | 4 | 76 | 51.54% |
| TQQQ240802P00066500 | 2024-06-26 9:49AM EDT | 66.50 | 1.75 | 1.16 | 1.89 | 0.00 | - | 1 | 7 | 54.71% |
| TQQQ240802P00067000 | 2024-06-28 3:34PM EDT | 67.00 | 1.82 | 1.48 | 2.14 | +0.33 | +22.15% | 9 | 67 | 51.49% |
| TQQQ240802P00067500 | 2024-06-27 3:10PM EDT | 67.50 | 1.74 | 1.28 | 2.85 | 0.00 | - | 13 | 74 | 52.91% |
| TQQQ240802P00068000 | 2024-06-28 3:59PM EDT | 68.00 | 2.00 | 1.88 | 2.15 | +0.21 | +11.73% | 59 | 225 | 50.05% |
| TQQQ240802P00068500 | 2024-06-27 10:52AM EDT | 68.50 | 1.98 | 1.34 | 2.94 | 0.00 | - | 2 | 23 | 59.79% |
| TQQQ240802P00069000 | 2024-06-28 1:00PM EDT | 69.00 | 1.97 | 1.78 | 2.85 | -0.07 | -3.43% | 2 | 34 | 56.30% |
| TQQQ240802P00069500 | 2024-06-28 12:44PM EDT | 69.50 | 2.10 | 0.56 | 2.89 | -0.65 | -23.64% | 1 | 3 | 54.42% |
| TQQQ240802P00070000 | 2024-06-28 3:56PM EDT | 70.00 | 2.51 | 2.34 | 2.84 | +0.17 | +7.26% | 39 | 430 | 51.39% |
| TQQQ240802P00071500 | 2024-06-26 9:37AM EDT | 71.50 | 3.40 | 2.45 | 3.65 | 0.00 | - | 1 | 34 | 53.42% |
| TQQQ240802P00072000 | 2024-06-28 2:38PM EDT | 72.00 | 2.97 | 2.93 | 3.50 | -0.02 | -0.67% | 16 | 57 | 49.05% |
| TQQQ240802P00072500 | 2024-06-28 2:51PM EDT | 72.50 | 3.08 | 2.90 | 4.45 | -0.08 | -2.53% | 8 | 10 | 57.13% |
| TQQQ240802P00073000 | 2024-06-28 3:11PM EDT | 73.00 | 3.30 | 2.94 | 4.95 | -1.10 | -25.00% | 12 | 23 | 59.94% |
| TQQQ240802P00073500 | 2024-06-28 9:59AM EDT | 73.50 | 3.90 | 2.91 | 4.65 | -0.22 | -5.34% | 6 | 5 | 53.67% |
| TQQQ240802P00074000 | 2024-06-28 3:35PM EDT | 74.00 | 3.60 | 3.70 | 5.20 | -0.65 | -15.29% | 26 | 50 | 56.86% |
| TQQQ240802P00074500 | 2024-06-28 3:47PM EDT | 74.50 | 4.23 | 3.35 | 5.30 | +0.33 | +8.46% | 45 | 140 | 54.91% |
| TQQQ240802P00075000 | 2024-06-28 3:14PM EDT | 75.00 | 4.33 | 4.35 | 5.70 | -0.17 | -3.78% | 8 | 325 | 56.23% |
| TQQQ240802P00076000 | 2024-06-28 10:51AM EDT | 76.00 | 4.05 | 4.95 | 5.70 | -0.65 | -13.83% | 3 | 69 | 49.68% |
| TQQQ240802P00076500 | 2024-06-20 3:03PM EDT | 76.50 | 5.30 | 5.00 | 6.25 | -0.45 | -7.83% | 12 | 15 | 52.42% |
| TQQQ240802P00077000 | 2024-06-28 11:20AM EDT | 77.00 | 4.75 | 4.90 | 6.50 | -1.02 | -17.68% | 2 | 37 | 51.71% |
| TQQQ240802P00077500 | 2024-06-28 12:41PM EDT | 77.50 | 5.74 | 5.55 | 6.85 | +0.84 | +17.14% | 2 | 11 | 52.03% |
| TQQQ240802P00078000 | 2024-06-28 10:00AM EDT | 78.00 | 5.00 | 6.30 | 7.45 | -0.22 | -4.21% | 1 | 25 | 55.15% |
| TQQQ240802P00079000 | 2024-06-24 1:18PM EDT | 79.00 | 8.12 | 6.45 | 7.55 | 0.00 | - | 4 | 3 | 48.36% |
| TQQQ240802P00080000 | 2024-06-25 3:29PM EDT | 80.00 | 7.10 | 6.70 | 9.70 | -0.30 | -4.05% | 2 | 6 | 65.50% |
| TQQQ240802P00085000 | 2024-06-17 11:35AM EDT | 85.00 | 11.27 | 11.15 | 12.75 | 0.00 | - | - | 1 | 56.25% |
| TQQQ240802P00090000 | 2024-06-20 1:03PM EDT | 90.00 | 16.07 | 14.05 | 18.30 | 0.00 | - | - | 0 | 76.95% |
| TQQQ240802P00095000 | 2024-06-21 9:31AM EDT | 95.00 | 20.59 | 19.00 | 23.20 | 0.00 | - | 1 | 0 | 86.94% |
© 2024 Yahoo. All rights reserved.