ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240920C00025000 | 2024-06-11 2:34PM EDT | 25.00 | 44.01 | 46.85 | 51.40 | 0.00 | - | 2 | 5 | 122.66% |
| TQQQ240920C00030000 | 2024-06-26 3:02PM EDT | 30.00 | 45.00 | 42.00 | 46.50 | +1.00 | +2.27% | 3 | 153 | 110.35% |
| TQQQ240920C00035000 | 2024-06-28 3:15PM EDT | 35.00 | 40.29 | 37.10 | 41.50 | +0.18 | +0.45% | 2 | 225 | 95.41% |
| TQQQ240920C00038000 | 2024-06-24 11:38AM EDT | 38.00 | 36.10 | 34.20 | 38.50 | 0.00 | - | 6 | 127 | 87.99% |
| TQQQ240920C00039000 | 2024-06-21 2:48PM EDT | 39.00 | 36.04 | 33.00 | 37.50 | 0.00 | - | 9 | 82 | 81.35% |
| TQQQ240920C00040000 | 2024-06-28 10:51AM EDT | 40.00 | 37.25 | 32.45 | 36.80 | +4.34 | +13.19% | 1 | 1,114 | 90.33% |
| TQQQ240920C00041000 | 2024-06-24 12:07PM EDT | 41.00 | 33.70 | 31.70 | 35.85 | 0.00 | - | 1 | 75 | 91.11% |
| TQQQ240920C00042000 | 2024-06-21 3:00PM EDT | 42.00 | 33.15 | 30.35 | 34.90 | 0.00 | - | 4 | 163 | 84.33% |
| TQQQ240920C00043000 | 2024-06-24 2:04PM EDT | 43.00 | 34.00 | 29.30 | 33.95 | +3.50 | +11.48% | 1 | 220 | 81.40% |
| TQQQ240920C00044000 | 2024-06-17 3:06PM EDT | 44.00 | 34.11 | 28.30 | 33.00 | 0.00 | - | 20 | 112 | 79.10% |
| TQQQ240920C00045000 | 2024-06-24 12:46PM EDT | 45.00 | 31.66 | 27.35 | 32.00 | +2.76 | +9.55% | 3 | 145 | 76.90% |
| TQQQ240920C00046000 | 2024-06-20 1:39PM EDT | 46.00 | 29.47 | 26.70 | 31.00 | 0.00 | - | 2 | 126 | 77.88% |
| TQQQ240920C00047000 | 2024-06-28 1:02PM EDT | 47.00 | 28.83 | 25.65 | 30.00 | -2.39 | -7.66% | 6 | 152 | 74.54% |
| TQQQ240920C00048000 | 2024-06-26 12:32PM EDT | 48.00 | 28.80 | 24.75 | 29.30 | +1.23 | +4.46% | 25 | 314 | 75.59% |
| TQQQ240920C00049000 | 2024-06-21 10:16AM EDT | 49.00 | 26.76 | 23.70 | 28.35 | 0.00 | - | 16 | 161 | 72.75% |
| TQQQ240920C00050000 | 2024-06-28 12:48PM EDT | 50.00 | 25.98 | 22.80 | 27.45 | -0.12 | -0.46% | 1 | 1,563 | 71.68% |
| TQQQ240920C00051000 | 2024-06-25 12:21PM EDT | 51.00 | 24.55 | 22.10 | 26.50 | 0.00 | - | 37 | 258 | 71.70% |
| TQQQ240920C00052000 | 2024-06-26 9:45AM EDT | 52.00 | 23.50 | 21.05 | 25.50 | 0.00 | - | 1 | 422 | 68.51% |
| TQQQ240920C00053000 | 2024-06-28 9:55AM EDT | 53.00 | 24.43 | 20.25 | 24.70 | +0.28 | +1.16% | 104 | 753 | 68.68% |
| TQQQ240920C00054000 | 2024-06-24 1:48PM EDT | 54.00 | 20.75 | 19.20 | 23.65 | 0.00 | - | 13 | 368 | 65.19% |
| TQQQ240920C00055000 | 2024-06-28 3:22PM EDT | 55.00 | 21.57 | 18.30 | 23.00 | +0.19 | +0.89% | 50 | 1,118 | 65.43% |
| TQQQ240920C00056000 | 2024-06-27 3:48PM EDT | 56.00 | 20.70 | 18.65 | 20.10 | 0.00 | - | 1 | 1,076 | 59.06% |
| TQQQ240920C00057000 | 2024-06-26 12:52PM EDT | 57.00 | 19.16 | 17.85 | 19.45 | 0.00 | - | 5 | 322 | 59.86% |
| TQQQ240920C00058000 | 2024-06-28 3:07PM EDT | 58.00 | 18.87 | 17.40 | 18.75 | -0.57 | -2.93% | 14 | 812 | 62.09% |
| TQQQ240920C00059000 | 2024-06-27 2:51PM EDT | 59.00 | 18.50 | 16.90 | 19.50 | 0.00 | - | 1 | 1,036 | 71.02% |
| TQQQ240920C00060000 | 2024-06-28 2:52PM EDT | 60.00 | 17.83 | 16.05 | 18.80 | +0.48 | +2.77% | 28 | 5,969 | 70.09% |
| TQQQ240920C00061000 | 2024-06-28 1:23PM EDT | 61.00 | 17.02 | 14.45 | 17.60 | +2.00 | +13.32% | 1 | 184 | 63.12% |
| TQQQ240920C00062000 | 2024-06-28 3:56PM EDT | 62.00 | 15.05 | 14.00 | 16.25 | -0.55 | -3.53% | 227 | 748 | 61.04% |
| TQQQ240920C00063000 | 2024-06-26 12:38PM EDT | 63.00 | 17.00 | 13.50 | 16.30 | +2.64 | +18.38% | 5 | 419 | 64.97% |
| TQQQ240920C00064000 | 2024-06-27 10:19AM EDT | 64.00 | 15.40 | 12.35 | 15.45 | +0.80 | +5.48% | 14 | 146 | 61.77% |
| TQQQ240920C00065000 | 2024-06-28 3:57PM EDT | 65.00 | 12.85 | 12.15 | 12.90 | -0.81 | -5.93% | 36 | 7,468 | 55.37% |
| TQQQ240920C00066000 | 2024-06-28 12:18PM EDT | 66.00 | 12.81 | 10.80 | 12.95 | +0.76 | +6.31% | 4 | 365 | 55.16% |
| TQQQ240920C00067000 | 2024-06-28 11:47AM EDT | 67.00 | 12.91 | 10.25 | 11.60 | +0.57 | +4.62% | 5 | 273 | 52.37% |
| TQQQ240920C00068000 | 2024-06-27 10:45AM EDT | 68.00 | 11.98 | 9.40 | 11.60 | +0.48 | +4.17% | 1 | 304 | 53.69% |
| TQQQ240920C00069000 | 2024-06-28 2:25PM EDT | 69.00 | 10.65 | 8.75 | 10.10 | -0.03 | -0.28% | 20 | 243 | 54.96% |
| TQQQ240920C00070000 | 2024-06-28 3:48PM EDT | 70.00 | 9.85 | 8.65 | 9.55 | -0.30 | -2.96% | 56 | 15,287 | 51.49% |
| TQQQ240920C00071000 | 2024-06-27 1:15PM EDT | 71.00 | 9.60 | 8.20 | 9.25 | 0.00 | - | 6 | 342 | 52.61% |
| TQQQ240920C00072000 | 2024-06-28 3:30PM EDT | 72.00 | 8.50 | 7.00 | 9.20 | -0.50 | -5.56% | 22 | 527 | 51.70% |
| TQQQ240920C00073000 | 2024-06-28 3:59PM EDT | 73.00 | 7.50 | 7.00 | 7.70 | -0.50 | -6.25% | 12 | 945 | 52.27% |
| TQQQ240920C00074000 | 2024-06-28 3:59PM EDT | 74.00 | 6.95 | 6.80 | 7.10 | -0.60 | -7.95% | 616 | 994 | 50.18% |
| TQQQ240920C00075000 | 2024-06-28 3:48PM EDT | 75.00 | 6.70 | 6.25 | 6.85 | -0.60 | -8.22% | 785 | 3,116 | 50.44% |
| TQQQ240920C00076000 | 2024-06-28 3:32PM EDT | 76.00 | 6.05 | 5.00 | 6.45 | -0.80 | -11.68% | 81 | 817 | 52.69% |
| TQQQ240920C00077000 | 2024-06-28 3:42PM EDT | 77.00 | 5.75 | 4.65 | 6.20 | -0.50 | -8.00% | 902 | 898 | 53.72% |
| TQQQ240920C00078000 | 2024-06-28 3:23PM EDT | 78.00 | 5.45 | 5.00 | 5.45 | -0.20 | -3.54% | 38 | 173 | 51.04% |
| TQQQ240920C00079000 | 2024-06-28 3:59PM EDT | 79.00 | 4.80 | 3.85 | 5.80 | -0.74 | -13.36% | 11 | 208 | 56.10% |
| TQQQ240920C00080000 | 2024-06-28 3:48PM EDT | 80.00 | 4.65 | 4.20 | 4.40 | -0.10 | -2.11% | 99 | 3,060 | 48.41% |
| TQQQ240920C00081000 | 2024-06-28 3:36PM EDT | 81.00 | 4.10 | 3.80 | 4.05 | -0.20 | -4.65% | 4 | 281 | 48.12% |
| TQQQ240920C00082000 | 2024-06-28 1:20PM EDT | 82.00 | 4.30 | 3.05 | 4.40 | +0.16 | +3.86% | 10 | 176 | 52.93% |
| TQQQ240920C00083000 | 2024-06-28 1:38PM EDT | 83.00 | 3.86 | 2.97 | 3.45 | +0.01 | +0.26% | 48 | 200 | 47.88% |
| TQQQ240920C00084000 | 2024-06-28 3:37PM EDT | 84.00 | 3.15 | 2.43 | 3.10 | -0.40 | -11.27% | 4 | 1,469 | 47.13% |
| TQQQ240920C00085000 | 2024-06-28 3:28PM EDT | 85.00 | 2.90 | 2.54 | 2.88 | -0.36 | -11.04% | 160 | 1,718 | 47.28% |
| TQQQ240920C00090000 | 2024-06-28 3:31PM EDT | 90.00 | 1.70 | 1.52 | 1.93 | -0.35 | -17.07% | 172 | 3,481 | 47.46% |
| TQQQ240920C00095000 | 2024-06-28 3:57PM EDT | 95.00 | 1.07 | 1.05 | 1.17 | -0.23 | -17.69% | 186 | 1,853 | 46.41% |
| TQQQ240920C00100000 | 2024-06-28 3:39PM EDT | 100.00 | 0.69 | 0.62 | 0.94 | -0.30 | -30.30% | 74 | 604 | 49.41% |
| TQQQ240920C00105000 | 2024-06-28 3:59PM EDT | 105.00 | 0.42 | 0.42 | 0.56 | -0.11 | -20.75% | 287 | 686 | 48.44% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240920P00025000 | 2024-06-28 3:11PM EDT | 25.00 | 0.08 | 0.02 | 0.12 | 0.00 | - | 5 | 658 | 98.44% |
| TQQQ240920P00030000 | 2024-06-26 2:40PM EDT | 30.00 | 0.14 | 0.12 | 0.17 | -0.01 | -6.67% | 2 | 2,968 | 91.60% |
| TQQQ240920P00035000 | 2024-06-27 3:09PM EDT | 35.00 | 0.21 | 0.15 | 0.35 | 0.00 | - | 12 | 1,395 | 84.38% |
| TQQQ240920P00038000 | 2024-06-27 12:06PM EDT | 38.00 | 0.29 | 0.20 | 0.85 | 0.00 | - | 1 | 974 | 87.84% |
| TQQQ240920P00039000 | 2024-06-27 12:23PM EDT | 39.00 | 0.30 | 0.27 | 1.28 | 0.00 | - | 3 | 141 | 92.68% |
| TQQQ240920P00040000 | 2024-06-28 3:57PM EDT | 40.00 | 0.37 | 0.33 | 0.46 | +0.04 | +12.12% | 4 | 2,047 | 77.25% |
| TQQQ240920P00041000 | 2024-06-24 11:28AM EDT | 41.00 | 0.50 | 0.20 | 1.10 | 0.00 | - | 20 | 247 | 83.01% |
| TQQQ240920P00042000 | 2024-06-28 3:32PM EDT | 42.00 | 0.42 | 0.34 | 0.90 | +0.02 | +5.00% | 60 | 424 | 79.25% |
| TQQQ240920P00043000 | 2024-06-27 3:54PM EDT | 43.00 | 0.44 | 0.40 | 0.64 | 0.00 | - | 32 | 265 | 73.54% |
| TQQQ240920P00044000 | 2024-06-28 3:42PM EDT | 44.00 | 0.48 | 0.26 | 1.00 | -0.02 | -4.00% | 5 | 439 | 74.02% |
| TQQQ240920P00045000 | 2024-06-28 12:12PM EDT | 45.00 | 0.46 | 0.45 | 0.61 | -0.09 | -16.36% | 110 | 1,247 | 68.56% |
| TQQQ240920P00046000 | 2024-06-27 10:19AM EDT | 46.00 | 0.60 | 0.50 | 0.86 | 0.00 | - | 18 | 229 | 70.02% |
| TQQQ240920P00047000 | 2024-06-28 3:38PM EDT | 47.00 | 0.65 | 0.48 | 0.78 | +0.01 | +1.56% | 5 | 332 | 66.16% |
| TQQQ240920P00048000 | 2024-06-28 3:48PM EDT | 48.00 | 0.67 | 0.55 | 0.82 | -0.02 | -2.90% | 71 | 262 | 64.94% |
| TQQQ240920P00049000 | 2024-06-28 11:36AM EDT | 49.00 | 0.68 | 0.68 | 0.86 | -0.06 | -8.11% | 2 | 516 | 64.31% |
| TQQQ240920P00050000 | 2024-06-28 3:25PM EDT | 50.00 | 0.82 | 0.78 | 0.97 | +0.02 | +2.50% | 119 | 2,360 | 63.92% |
| TQQQ240920P00051000 | 2024-06-28 12:06PM EDT | 51.00 | 0.82 | 0.51 | 1.55 | -0.09 | -9.89% | 5 | 337 | 64.23% |
| TQQQ240920P00052000 | 2024-06-28 2:54PM EDT | 52.00 | 0.98 | 0.71 | 1.40 | +0.01 | +1.03% | 3 | 262 | 62.06% |
| TQQQ240920P00053000 | 2024-06-28 10:27AM EDT | 53.00 | 1.14 | 0.83 | 1.35 | +0.10 | +9.62% | 13 | 563 | 60.06% |
| TQQQ240920P00054000 | 2024-06-28 12:29PM EDT | 54.00 | 1.15 | 0.83 | 1.55 | -0.04 | -3.36% | 23 | 337 | 59.08% |
| TQQQ240920P00055000 | 2024-06-28 2:38PM EDT | 55.00 | 1.26 | 1.28 | 1.48 | -0.02 | -1.56% | 32 | 1,212 | 59.30% |
| TQQQ240920P00056000 | 2024-06-27 3:34PM EDT | 56.00 | 1.40 | 1.18 | 1.65 | 0.00 | - | 153 | 715 | 57.18% |
| TQQQ240920P00057000 | 2024-06-28 12:52PM EDT | 57.00 | 1.53 | 1.36 | 1.80 | +0.03 | +2.00% | 5 | 842 | 56.74% |
| TQQQ240920P00058000 | 2024-06-28 10:17AM EDT | 58.00 | 1.41 | 1.43 | 2.01 | -0.50 | -26.18% | 3 | 408 | 55.81% |
| TQQQ240920P00059000 | 2024-06-28 3:31PM EDT | 59.00 | 1.89 | 1.28 | 2.20 | +0.09 | +5.00% | 12 | 471 | 53.38% |
| TQQQ240920P00060000 | 2024-06-28 3:35PM EDT | 60.00 | 2.02 | 1.65 | 2.20 | +0.01 | +0.50% | 140 | 1,738 | 52.81% |
| TQQQ240920P00061000 | 2024-06-28 10:08AM EDT | 61.00 | 1.88 | 0.44 | 2.63 | -0.31 | -14.16% | 2 | 279 | 57.47% |
| TQQQ240920P00062000 | 2024-06-28 3:11PM EDT | 62.00 | 2.39 | 1.62 | 2.91 | -0.11 | -4.40% | 2 | 533 | 50.93% |
| TQQQ240920P00063000 | 2024-06-28 3:32PM EDT | 63.00 | 2.75 | 2.44 | 2.90 | +0.16 | +6.18% | 27 | 849 | 52.06% |
| TQQQ240920P00064000 | 2024-06-28 3:10PM EDT | 64.00 | 2.78 | 2.39 | 3.55 | -0.07 | -2.46% | 24 | 328 | 51.93% |
| TQQQ240920P00065000 | 2024-06-28 3:57PM EDT | 65.00 | 3.30 | 2.91 | 3.40 | +0.20 | +6.45% | 88 | 1,617 | 50.60% |
| TQQQ240920P00066000 | 2024-06-28 3:38PM EDT | 66.00 | 3.37 | 2.90 | 4.70 | +0.12 | +3.69% | 62 | 605 | 53.05% |
| TQQQ240920P00067000 | 2024-06-28 3:11PM EDT | 67.00 | 3.75 | 3.00 | 4.45 | +0.09 | +2.46% | 36 | 452 | 55.18% |
| TQQQ240920P00068000 | 2024-06-28 3:53PM EDT | 68.00 | 4.00 | 3.20 | 4.35 | +0.10 | +2.56% | 159 | 296 | 51.10% |
| TQQQ240920P00069000 | 2024-06-28 3:47PM EDT | 69.00 | 4.20 | 4.40 | 5.20 | -0.10 | -2.33% | 30 | 245 | 51.28% |
| TQQQ240920P00070000 | 2024-06-28 3:50PM EDT | 70.00 | 4.70 | 3.85 | 5.40 | +0.20 | +4.44% | 70 | 1,702 | 52.41% |
| TQQQ240920P00071000 | 2024-06-28 3:36PM EDT | 71.00 | 5.21 | 3.15 | 6.15 | +0.21 | +4.20% | 1 | 135 | 54.43% |
| TQQQ240920P00072000 | 2024-06-28 3:36PM EDT | 72.00 | 5.64 | 5.20 | 5.85 | +0.29 | +5.42% | 20 | 330 | 48.57% |
| TQQQ240920P00073000 | 2024-06-28 3:34PM EDT | 73.00 | 5.90 | 5.50 | 6.40 | +0.10 | +1.72% | 8 | 125 | 48.83% |
| TQQQ240920P00074000 | 2024-06-28 10:18AM EDT | 74.00 | 6.47 | 6.50 | 7.10 | +0.22 | +3.52% | 18 | 221 | 49.98% |
| TQQQ240920P00075000 | 2024-06-28 3:54PM EDT | 75.00 | 6.85 | 6.65 | 7.40 | +0.25 | +3.79% | 170 | 1,283 | 48.11% |
| TQQQ240920P00076000 | 2024-06-28 1:35PM EDT | 76.00 | 6.90 | 7.40 | 8.00 | -0.20 | -2.82% | 45 | 336 | 48.22% |
| TQQQ240920P00077000 | 2024-06-28 3:41PM EDT | 77.00 | 7.80 | 7.95 | 8.50 | +0.10 | +1.30% | 100 | 32 | 47.46% |
| TQQQ240920P00078000 | 2024-06-28 12:16PM EDT | 78.00 | 8.00 | 8.50 | 9.15 | -0.70 | -8.05% | 51 | 11 | 47.61% |
| TQQQ240920P00079000 | 2024-06-28 3:53PM EDT | 79.00 | 8.70 | 8.15 | 10.40 | -0.55 | -5.95% | 6 | 12 | 51.95% |
| TQQQ240920P00080000 | 2024-06-28 12:42PM EDT | 80.00 | 9.42 | 9.30 | 10.40 | +0.22 | +2.39% | 72 | 122 | 47.11% |
| TQQQ240920P00082000 | 2024-06-24 3:56PM EDT | 82.00 | 12.75 | 10.40 | 12.60 | 0.00 | - | 1 | 1 | 53.10% |
| TQQQ240920P00083000 | 2024-06-18 10:16AM EDT | 83.00 | 10.48 | 10.90 | 12.90 | 0.00 | - | - | 3 | 49.95% |
| TQQQ240920P00084000 | 2024-06-20 12:23PM EDT | 84.00 | 11.90 | 11.50 | 13.10 | 0.00 | - | - | 0 | 45.72% |
| TQQQ240920P00085000 | 2024-06-24 9:55AM EDT | 85.00 | 13.31 | 11.85 | 14.35 | 0.00 | - | 60 | 29 | 49.63% |
| TQQQ240920P00090000 | 2024-06-28 3:15PM EDT | 90.00 | 16.66 | 16.95 | 18.65 | -0.39 | -2.29% | 8 | 225 | 52.44% |
| TQQQ240920P00095000 | 2024-06-21 11:22AM EDT | 95.00 | 20.95 | 21.20 | 22.85 | 0.00 | - | 4 | 104 | 52.06% |
© 2024 Yahoo. All rights reserved.