ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ241018C00035000 | 2024-09-26 9:53AM EDT | 35.00 | 39.25 | 34.85 | 39.15 | 0.00 | - | 1 | 28 | 134.38% |
| TQQQ241018C00040000 | 2024-09-23 10:19AM EDT | 40.00 | 30.80 | 29.90 | 34.20 | 0.00 | - | 1 | 14 | 120.31% |
| TQQQ241018C00045000 | 2024-09-27 1:56PM EDT | 45.00 | 27.54 | 25.05 | 29.25 | +0.14 | +0.51% | 1 | 21 | 109.57% |
| TQQQ241018C00050000 | 2024-09-27 1:08PM EDT | 50.00 | 22.15 | 20.15 | 24.35 | -0.39 | -1.73% | 10 | 403 | 95.02% |
| TQQQ241018C00051000 | 2024-09-20 12:22PM EDT | 51.00 | 19.18 | 19.45 | 23.40 | 0.00 | - | 4 | 61 | 100.10% |
| TQQQ241018C00052000 | 2024-09-25 11:21AM EDT | 52.00 | 20.36 | 18.40 | 22.40 | 0.00 | - | 4 | 102 | 94.43% |
| TQQQ241018C00053000 | 2024-09-23 2:16PM EDT | 53.00 | 17.80 | 17.15 | 21.45 | 0.00 | - | 100 | 148 | 85.06% |
| TQQQ241018C00054000 | 2024-09-18 2:46PM EDT | 54.00 | 14.28 | 16.35 | 20.00 | 0.00 | - | 1 | 108 | 73.83% |
| TQQQ241018C00055000 | 2024-09-27 12:41PM EDT | 55.00 | 17.70 | 15.25 | 19.55 | -1.02 | -5.45% | 9 | 197 | 81.15% |
| TQQQ241018C00056000 | 2024-09-25 10:53AM EDT | 56.00 | 16.89 | 14.40 | 18.60 | 0.00 | - | 1 | 131 | 80.86% |
| TQQQ241018C00057000 | 2024-09-27 9:30AM EDT | 57.00 | 16.99 | 13.35 | 17.60 | +3.69 | +27.74% | 30 | 290 | 75.54% |
| TQQQ241018C00058000 | 2024-09-27 1:41PM EDT | 58.00 | 14.52 | 12.45 | 16.70 | +1.42 | +10.84% | 9 | 198 | 74.66% |
| TQQQ241018C00059000 | 2024-09-25 2:36PM EDT | 59.00 | 13.61 | 11.50 | 15.75 | 0.00 | - | 6 | 260 | 71.83% |
| TQQQ241018C00060000 | 2024-09-27 3:12PM EDT | 60.00 | 12.77 | 10.75 | 13.20 | -1.23 | -8.79% | 451 | 1,759 | 82.67% |
| TQQQ241018C00061000 | 2024-09-27 1:05PM EDT | 61.00 | 12.39 | 10.80 | 13.95 | -0.68 | -5.20% | 9 | 659 | 81.64% |
| TQQQ241018C00062000 | 2024-09-27 2:21PM EDT | 62.00 | 11.19 | 9.15 | 12.80 | -0.81 | -6.75% | 17 | 380 | 67.38% |
| TQQQ241018C00063000 | 2024-09-26 10:00AM EDT | 63.00 | 10.20 | 10.05 | 10.15 | -1.90 | -15.70% | 1 | 678 | 65.38% |
| TQQQ241018C00064000 | 2024-09-27 2:55PM EDT | 64.00 | 9.35 | 9.20 | 9.30 | -1.15 | -10.95% | 13 | 337 | 63.62% |
| TQQQ241018C00065000 | 2024-09-27 3:38PM EDT | 65.00 | 8.45 | 8.40 | 8.50 | -0.90 | -9.63% | 152 | 1,505 | 62.43% |
| TQQQ241018C00066000 | 2024-09-27 12:32PM EDT | 66.00 | 7.60 | 7.60 | 7.70 | -1.01 | -11.73% | 11 | 813 | 60.79% |
| TQQQ241018C00067000 | 2024-09-27 3:54PM EDT | 67.00 | 6.96 | 6.80 | 6.95 | -0.95 | -12.01% | 56 | 768 | 59.16% |
| TQQQ241018C00068000 | 2024-09-27 3:58PM EDT | 68.00 | 6.23 | 6.10 | 6.20 | -0.79 | -11.25% | 63 | 982 | 57.89% |
| TQQQ241018C00069000 | 2024-09-27 3:48PM EDT | 69.00 | 5.40 | 5.40 | 5.50 | -1.00 | -15.62% | 83 | 1,069 | 56.49% |
| TQQQ241018C00070000 | 2024-09-27 3:39PM EDT | 70.00 | 4.81 | 4.75 | 4.85 | -0.88 | -15.47% | 748 | 3,325 | 55.37% |
| TQQQ241018C00071000 | 2024-09-27 3:39PM EDT | 71.00 | 4.20 | 4.15 | 4.25 | -0.70 | -14.29% | 34 | 748 | 54.39% |
| TQQQ241018C00072000 | 2024-09-27 3:56PM EDT | 72.00 | 3.70 | 3.60 | 3.70 | -0.71 | -16.10% | 196 | 1,775 | 53.54% |
| TQQQ241018C00073000 | 2024-09-27 3:51PM EDT | 73.00 | 3.20 | 3.05 | 3.15 | -0.65 | -16.88% | 965 | 1,071 | 52.10% |
| TQQQ241018C00074000 | 2024-09-27 3:59PM EDT | 74.00 | 2.64 | 2.62 | 2.67 | -0.64 | -19.51% | 155 | 812 | 51.39% |
| TQQQ241018C00075000 | 2024-09-27 3:59PM EDT | 75.00 | 2.23 | 2.22 | 2.25 | -0.60 | -21.20% | 598 | 2,843 | 50.68% |
| TQQQ241018C00076000 | 2024-09-27 3:53PM EDT | 76.00 | 1.90 | 1.66 | 1.89 | -0.48 | -20.17% | 226 | 569 | 50.34% |
| TQQQ241018C00077000 | 2024-09-27 3:40PM EDT | 77.00 | 1.54 | 1.53 | 1.57 | -0.46 | -23.00% | 305 | 1,050 | 49.76% |
| TQQQ241018C00078000 | 2024-09-27 3:12PM EDT | 78.00 | 1.25 | 1.26 | 1.29 | -0.44 | -26.04% | 68 | 852 | 49.17% |
| TQQQ241018C00079000 | 2024-09-27 3:44PM EDT | 79.00 | 1.05 | 1.03 | 1.06 | -0.38 | -26.57% | 294 | 377 | 48.83% |
| TQQQ241018C00080000 | 2024-09-27 3:54PM EDT | 80.00 | 0.87 | 0.75 | 0.86 | -0.33 | -27.50% | 556 | 2,979 | 48.44% |
| TQQQ241018C00085000 | 2024-09-27 3:28PM EDT | 85.00 | 0.29 | 0.29 | 0.30 | -0.16 | -35.56% | 96 | 1,547 | 48.19% |
| TQQQ241018C00090000 | 2024-09-27 12:44PM EDT | 90.00 | 0.11 | 0.11 | 0.13 | -0.09 | -45.00% | 41 | 640 | 50.39% |
| TQQQ241018C00095000 | 2024-09-26 1:45PM EDT | 95.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 457 | 55.66% |
| TQQQ241018C00100000 | 2024-09-27 1:41PM EDT | 100.00 | 0.03 | 0.00 | 0.10 | -0.03 | -50.00% | 15 | 170 | 60.55% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ241018P00035000 | 2024-09-27 3:44PM EDT | 35.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 53 | 627 | 128.13% |
| TQQQ241018P00040000 | 2024-09-27 2:41PM EDT | 40.00 | 0.08 | 0.05 | 0.10 | -0.01 | -11.11% | 16 | 1,509 | 112.50% |
| TQQQ241018P00045000 | 2024-09-27 2:28PM EDT | 45.00 | 0.12 | 0.13 | 0.15 | 0.00 | - | 141 | 1,950 | 101.17% |
| TQQQ241018P00050000 | 2024-09-27 3:45PM EDT | 50.00 | 0.21 | 0.19 | 0.23 | +0.01 | +5.00% | 26 | 1,418 | 87.30% |
| TQQQ241018P00051000 | 2024-09-27 12:57PM EDT | 51.00 | 0.21 | 0.23 | 0.25 | 0.00 | - | 14 | 382 | 85.55% |
| TQQQ241018P00052000 | 2024-09-27 3:33PM EDT | 52.00 | 0.25 | 0.20 | 0.28 | +0.01 | +4.17% | 13 | 167 | 81.45% |
| TQQQ241018P00053000 | 2024-09-27 3:44PM EDT | 53.00 | 0.28 | 0.20 | 0.31 | -0.04 | -12.50% | 47 | 164 | 78.52% |
| TQQQ241018P00054000 | 2024-09-27 3:46PM EDT | 54.00 | 0.32 | 0.32 | 0.34 | +0.05 | +18.52% | 10 | 640 | 78.71% |
| TQQQ241018P00055000 | 2024-09-27 3:50PM EDT | 55.00 | 0.36 | 0.36 | 0.38 | +0.04 | +12.50% | 150 | 2,803 | 76.66% |
| TQQQ241018P00056000 | 2024-09-27 10:23AM EDT | 56.00 | 0.36 | 0.41 | 0.43 | +0.01 | +2.86% | 13 | 1,350 | 74.80% |
| TQQQ241018P00057000 | 2024-09-27 12:00PM EDT | 57.00 | 0.41 | 0.46 | 0.48 | +0.01 | +2.50% | 31 | 585 | 72.66% |
| TQQQ241018P00058000 | 2024-09-27 3:52PM EDT | 58.00 | 0.50 | 0.52 | 0.54 | +0.06 | +13.64% | 59 | 480 | 70.70% |
| TQQQ241018P00059000 | 2024-09-27 3:55PM EDT | 59.00 | 0.59 | 0.59 | 0.62 | +0.07 | +13.46% | 264 | 604 | 68.95% |
| TQQQ241018P00060000 | 2024-09-27 3:53PM EDT | 60.00 | 0.66 | 0.67 | 0.69 | +0.09 | +15.79% | 506 | 2,749 | 66.89% |
| TQQQ241018P00061000 | 2024-09-27 3:46PM EDT | 61.00 | 0.77 | 0.77 | 0.80 | +0.13 | +20.31% | 19 | 524 | 65.43% |
| TQQQ241018P00062000 | 2024-09-27 3:45PM EDT | 62.00 | 0.88 | 0.70 | 0.91 | +0.15 | +20.55% | 42 | 629 | 61.43% |
| TQQQ241018P00063000 | 2024-09-27 3:56PM EDT | 63.00 | 1.01 | 1.01 | 1.04 | +0.18 | +21.69% | 158 | 504 | 62.11% |
| TQQQ241018P00064000 | 2024-09-27 3:39PM EDT | 64.00 | 1.13 | 1.16 | 1.19 | +0.13 | +13.00% | 82 | 428 | 60.60% |
| TQQQ241018P00065000 | 2024-09-27 3:59PM EDT | 65.00 | 1.37 | 1.34 | 1.37 | +0.25 | +22.32% | 970 | 2,409 | 59.23% |
| TQQQ241018P00066000 | 2024-09-27 3:54PM EDT | 66.00 | 1.51 | 1.54 | 1.57 | +0.25 | +19.84% | 74 | 905 | 57.79% |
| TQQQ241018P00067000 | 2024-09-27 3:39PM EDT | 67.00 | 1.70 | 1.77 | 1.80 | +0.21 | +14.09% | 78 | 679 | 56.40% |
| TQQQ241018P00068000 | 2024-09-27 3:46PM EDT | 68.00 | 2.04 | 2.04 | 2.07 | +0.35 | +20.71% | 121 | 686 | 55.20% |
| TQQQ241018P00069000 | 2024-09-27 3:57PM EDT | 69.00 | 2.33 | 2.33 | 2.38 | +0.33 | +16.50% | 44 | 523 | 53.93% |
| TQQQ241018P00070000 | 2024-09-27 3:50PM EDT | 70.00 | 2.71 | 2.69 | 2.73 | +0.49 | +22.07% | 543 | 1,984 | 52.95% |
| TQQQ241018P00071000 | 2024-09-27 3:23PM EDT | 71.00 | 2.99 | 3.05 | 3.15 | +0.40 | +15.44% | 86 | 1,090 | 51.88% |
| TQQQ241018P00072000 | 2024-09-27 3:53PM EDT | 72.00 | 3.48 | 3.50 | 3.60 | +0.56 | +19.18% | 261 | 708 | 51.07% |
| TQQQ241018P00073000 | 2024-09-27 3:56PM EDT | 73.00 | 3.92 | 3.95 | 4.05 | +0.45 | +12.97% | 270 | 194 | 50.34% |
| TQQQ241018P00074000 | 2024-09-27 2:27PM EDT | 74.00 | 4.55 | 4.50 | 4.60 | +0.71 | +18.49% | 34 | 68 | 49.71% |
| TQQQ241018P00075000 | 2024-09-27 2:45PM EDT | 75.00 | 5.05 | 5.10 | 5.20 | +0.65 | +14.77% | 97 | 111 | 49.12% |
| TQQQ241018P00076000 | 2024-09-26 2:46PM EDT | 76.00 | 5.10 | 5.70 | 5.85 | 0.00 | - | 22 | 34 | 48.63% |
| TQQQ241018P00077000 | 2024-09-27 3:44PM EDT | 77.00 | 6.45 | 6.40 | 6.50 | -0.10 | -1.53% | 1 | 61 | 47.44% |
| TQQQ241018P00078000 | 2024-09-27 3:59PM EDT | 78.00 | 7.25 | 7.10 | 7.25 | +0.20 | +2.84% | 81 | 160 | 47.22% |
| TQQQ241018P00079000 | 2024-09-26 10:55AM EDT | 79.00 | 8.00 | 7.90 | 8.00 | -0.05 | -0.62% | 1 | 97 | 46.34% |
| TQQQ241018P00080000 | 2024-09-27 1:02PM EDT | 80.00 | 8.25 | 8.70 | 8.85 | -0.35 | -4.07% | 127 | 253 | 46.73% |
| TQQQ241018P00085000 | 2024-09-26 3:17PM EDT | 85.00 | 11.90 | 12.80 | 15.40 | 0.00 | - | 72 | 54 | 68.36% |
| TQQQ241018P00090000 | 2024-08-22 11:29AM EDT | 90.00 | 19.65 | 18.10 | 22.00 | 0.00 | - | - | 1 | 103.37% |
| TQQQ241018P00095000 | 2024-09-26 10:52AM EDT | 95.00 | 22.40 | 21.00 | 25.25 | 0.00 | - | 1 | 0 | 53.32% |
| TQQQ241018P00100000 | 2024-09-19 2:51PM EDT | 100.00 | 29.08 | 26.00 | 30.25 | 0.00 | - | - | 20 | 61.52% |
© 2024 Yahoo. All rights reserved.