ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240809C00065000 | 2024-07-02 10:11AM EDT | 65.00 | 11.85 | 14.35 | 16.00 | 0.00 | - | 19 | 33 | 57.72% |
| TQQQ240809C00069000 | 2024-07-01 3:35PM EDT | 69.00 | 9.90 | 11.15 | 12.30 | +1.68 | +20.44% | 1 | 2 | 53.71% |
| TQQQ240809C00072000 | 2024-07-03 11:18AM EDT | 72.00 | 8.84 | 8.95 | 10.10 | +1.69 | +23.64% | 2 | 0 | 53.39% |
| TQQQ240809C00073000 | 2024-07-02 10:15AM EDT | 73.00 | 5.75 | 8.15 | 8.90 | 0.00 | - | 6 | 8 | 53.91% |
| TQQQ240809C00074000 | 2024-07-03 10:39AM EDT | 74.00 | 6.73 | 7.05 | 8.40 | +0.83 | +14.07% | 1 | 20 | 55.43% |
| TQQQ240809C00074500 | 2024-07-02 3:47PM EDT | 74.50 | 6.67 | 7.50 | 7.60 | +0.69 | +11.54% | 1 | 4 | 49.99% |
| TQQQ240809C00075000 | 2024-07-03 12:39PM EDT | 75.00 | 7.20 | 7.15 | 7.25 | +1.60 | +28.57% | 33 | 594 | 49.51% |
| TQQQ240809C00075500 | 2024-07-03 10:33AM EDT | 75.50 | 5.65 | 6.85 | 6.95 | +0.38 | +7.21% | 4 | 216 | 49.51% |
| TQQQ240809C00076000 | 2024-07-03 12:16PM EDT | 76.00 | 6.50 | 6.50 | 6.60 | +1.43 | +28.21% | 10 | 329 | 48.88% |
| TQQQ240809C00076500 | 2024-07-03 12:57PM EDT | 76.50 | 6.19 | 6.20 | 6.30 | +1.67 | +36.95% | 48 | 0 | 48.71% |
| TQQQ240809C00077000 | 2024-07-03 12:45PM EDT | 77.00 | 5.65 | 5.90 | 5.95 | +1.14 | +25.28% | 4 | 135 | 47.94% |
| TQQQ240809C00077500 | 2024-07-03 12:42PM EDT | 77.50 | 5.56 | 5.60 | 5.65 | +1.19 | +27.23% | 10 | 3 | 47.61% |
| TQQQ240809C00078000 | 2024-07-03 11:08AM EDT | 78.00 | 5.20 | 5.30 | 5.35 | +1.75 | +50.72% | 59 | 0 | 47.21% |
| TQQQ240809C00079000 | 2024-07-03 12:44PM EDT | 79.00 | 4.59 | 4.75 | 4.80 | +0.89 | +24.05% | 58 | 105 | 46.66% |
| TQQQ240809C00080000 | 2024-07-03 12:48PM EDT | 80.00 | 4.01 | 4.20 | 4.30 | +0.86 | +27.30% | 57 | 34 | 46.27% |
| TQQQ240809C00085000 | 2024-07-03 12:44PM EDT | 85.00 | 2.10 | 2.19 | 2.23 | +0.55 | +35.48% | 18 | 0 | 43.63% |
| TQQQ240809C00090000 | 2024-07-03 12:21PM EDT | 90.00 | 1.03 | 1.01 | 1.04 | +0.41 | +66.13% | 42 | 0 | 42.19% |
| TQQQ240809C00100000 | 2024-07-03 12:19PM EDT | 100.00 | 0.20 | 0.19 | 0.21 | -0.13 | -39.39% | 121 | 11 | 42.53% |
Putsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240809P00055000 | 2024-07-03 11:52AM EDT | 55.00 | 0.24 | 0.24 | 0.26 | -0.19 | -44.19% | 10 | 0 | 66.99% |
| TQQQ240809P00060000 | 2024-07-03 11:53AM EDT | 60.00 | 0.43 | 0.42 | 0.44 | -0.08 | -15.69% | 3 | 386 | 60.16% |
| TQQQ240809P00063000 | 2024-07-03 11:05AM EDT | 63.00 | 0.64 | 0.60 | 0.63 | -0.11 | -14.67% | 10 | 0 | 56.64% |
| TQQQ240809P00065000 | 2024-07-03 11:48AM EDT | 65.00 | 0.84 | 0.77 | 0.80 | -0.11 | -11.58% | 29 | 79 | 54.49% |
| TQQQ240809P00066000 | 2024-07-03 12:56PM EDT | 66.00 | 0.90 | 0.88 | 0.91 | -1.10 | -55.00% | 34 | 14 | 53.61% |
| TQQQ240809P00067000 | 2024-07-03 12:00PM EDT | 67.00 | 1.05 | 1.00 | 1.02 | -0.22 | -17.32% | 4 | 20 | 52.56% |
| TQQQ240809P00068000 | 2024-07-03 11:02AM EDT | 68.00 | 1.26 | 1.13 | 1.16 | -0.17 | -11.89% | 4 | 45 | 51.64% |
| TQQQ240809P00070000 | 2024-07-03 12:09PM EDT | 70.00 | 1.52 | 1.45 | 1.48 | -0.32 | -17.39% | 9 | 0 | 50.02% |
| TQQQ240809P00071500 | 2024-06-28 11:18AM EDT | 71.50 | 2.52 | 1.75 | 1.78 | 0.00 | - | 1 | 0 | 48.78% |
| TQQQ240809P00072000 | 2024-07-01 9:50AM EDT | 72.00 | 4.00 | 1.86 | 1.89 | 0.00 | - | 2 | 0 | 48.34% |
| TQQQ240809P00072500 | 2024-07-03 12:06PM EDT | 72.50 | 2.05 | 1.98 | 2.01 | -1.92 | -48.36% | 2 | 0 | 47.97% |
| TQQQ240809P00073000 | 2024-07-03 12:46PM EDT | 73.00 | 2.24 | 2.10 | 2.13 | -0.57 | -20.28% | 6 | 0 | 47.53% |
| TQQQ240809P00074000 | 2024-07-03 11:47AM EDT | 74.00 | 2.56 | 2.37 | 2.40 | -0.44 | -14.67% | 8 | 0 | 46.75% |
| TQQQ240809P00075000 | 2024-07-03 12:40PM EDT | 75.00 | 2.72 | 2.67 | 2.70 | -2.23 | -45.05% | 44 | 19 | 46.02% |
| TQQQ240809P00076000 | 2024-07-03 11:55AM EDT | 76.00 | 3.15 | 3.00 | 3.05 | -0.60 | -16.00% | 60 | 0 | 45.51% |
| TQQQ240809P00076500 | 2024-07-03 11:22AM EDT | 76.50 | 3.35 | 3.15 | 3.25 | -0.83 | -19.86% | 16 | 0 | 45.39% |
| TQQQ240809P00077000 | 2024-07-03 11:11AM EDT | 77.00 | 3.67 | 3.35 | 3.40 | -0.59 | -13.85% | 16 | 0 | 44.65% |
© 2024 Yahoo. All rights reserved.