ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ260116C00020000 | 2024-06-28 3:40PM EDT | 20.00 | 55.00 | 52.00 | 57.00 | -1.48 | -2.62% | 11 | 2,083 | 65.38% |
| TQQQ260116C00025000 | 2024-06-28 2:41PM EDT | 25.00 | 52.03 | 48.00 | 53.00 | +1.13 | +2.22% | 7 | 1,273 | 68.56% |
| TQQQ260116C00030000 | 2024-06-27 12:22PM EDT | 30.00 | 50.00 | 44.00 | 49.00 | +2.07 | +4.32% | 25 | 813 | 67.20% |
| TQQQ260116C00031000 | 2024-06-28 2:55PM EDT | 31.00 | 47.30 | 43.00 | 48.00 | +1.35 | +2.94% | 1 | 49 | 65.11% |
| TQQQ260116C00032000 | 2024-06-20 11:39AM EDT | 32.00 | 48.24 | 42.50 | 47.50 | 0.00 | - | 3 | 159 | 66.93% |
| TQQQ260116C00033000 | 2024-06-20 10:45AM EDT | 33.00 | 47.01 | 41.50 | 46.50 | 0.00 | - | 2 | 164 | 64.88% |
| TQQQ260116C00034000 | 2024-06-18 10:46AM EDT | 34.00 | 46.80 | 41.00 | 46.00 | 0.00 | - | 10 | 42 | 66.37% |
| TQQQ260116C00035000 | 2024-06-28 9:38AM EDT | 35.00 | 44.86 | 40.50 | 45.50 | +1.41 | +3.25% | 3 | 850 | 67.62% |
| TQQQ260116C00036000 | 2024-06-26 1:32PM EDT | 36.00 | 42.00 | 39.50 | 44.50 | 0.00 | - | 1 | 194 | 65.59% |
| TQQQ260116C00037000 | 2024-06-18 10:10AM EDT | 37.00 | 42.45 | 39.00 | 44.00 | 0.00 | - | 1 | 280 | 66.64% |
| TQQQ260116C00038000 | 2024-06-20 1:45PM EDT | 38.00 | 41.81 | 38.00 | 43.00 | 0.00 | - | 3 | 138 | 64.66% |
| TQQQ260116C00039000 | 2024-06-25 10:53AM EDT | 39.00 | 40.00 | 37.50 | 42.50 | 0.00 | - | 1 | 41 | 65.53% |
| TQQQ260116C00040000 | 2024-06-28 10:07AM EDT | 40.00 | 42.35 | 36.50 | 41.50 | +1.85 | +4.57% | 1 | 1,228 | 63.60% |
| TQQQ260116C00041000 | 2024-06-27 1:15PM EDT | 41.00 | 40.00 | 36.00 | 41.00 | 0.00 | - | 32 | 154 | 64.33% |
| TQQQ260116C00042000 | 2024-06-18 12:28PM EDT | 42.00 | 39.80 | 35.50 | 40.50 | 0.00 | - | 1 | 513 | 64.96% |
| TQQQ260116C00043000 | 2024-06-28 10:07AM EDT | 43.00 | 40.31 | 34.50 | 39.50 | +2.56 | +6.78% | 1 | 191 | 63.06% |
| TQQQ260116C00044000 | 2024-06-12 3:18PM EDT | 44.00 | 36.47 | 34.00 | 39.00 | 0.00 | - | 1 | 87 | 63.59% |
| TQQQ260116C00045000 | 2024-06-26 3:58PM EDT | 45.00 | 36.55 | 33.50 | 38.20 | 0.00 | - | 2 | 1,067 | 63.33% |
| TQQQ260116C00046000 | 2024-06-17 9:48AM EDT | 46.00 | 36.41 | 33.00 | 37.50 | 0.00 | - | 1 | 256 | 63.28% |
| TQQQ260116C00047000 | 2024-06-24 12:11PM EDT | 47.00 | 34.40 | 32.00 | 37.00 | 0.00 | - | 6 | 149 | 62.52% |
| TQQQ260116C00048000 | 2024-06-20 1:53PM EDT | 48.00 | 34.91 | 31.50 | 36.50 | 0.00 | - | 1 | 293 | 62.82% |
| TQQQ260116C00049000 | 2024-06-21 1:36PM EDT | 49.00 | 33.95 | 31.00 | 36.00 | 0.00 | - | 1 | 163 | 63.06% |
| TQQQ260116C00050000 | 2024-06-28 12:28PM EDT | 50.00 | 35.00 | 30.50 | 35.00 | +0.97 | +2.85% | 10 | 2,850 | 62.23% |
| TQQQ260116C00055000 | 2024-06-28 10:27AM EDT | 55.00 | 30.99 | 29.70 | 32.50 | +0.39 | +1.27% | 2 | 4,691 | 65.73% |
| TQQQ260116C00060000 | 2024-06-28 3:07PM EDT | 60.00 | 27.24 | 24.50 | 27.45 | -0.36 | -1.30% | 11 | 3,737 | 56.17% |
| TQQQ260116C00065000 | 2024-06-28 12:23PM EDT | 65.00 | 26.73 | 22.00 | 27.00 | +0.43 | +1.63% | 13 | 1,819 | 58.70% |
| TQQQ260116C00070000 | 2024-06-28 3:32PM EDT | 70.00 | 22.49 | 19.50 | 24.50 | -0.61 | -2.64% | 6 | 2,270 | 57.26% |
| TQQQ260116C00075000 | 2024-06-28 3:50PM EDT | 75.00 | 20.65 | 17.75 | 22.50 | +0.15 | +0.73% | 105 | 3,986 | 57.20% |
| TQQQ260116C00080000 | 2024-06-28 3:52PM EDT | 80.00 | 18.85 | 18.00 | 20.10 | -0.15 | -0.79% | 11 | 1,567 | 58.90% |
| TQQQ260116C00085000 | 2024-06-28 12:40PM EDT | 85.00 | 16.85 | 14.00 | 19.00 | -0.55 | -3.16% | 5 | 2,656 | 56.03% |
| TQQQ260116C00090000 | 2024-06-28 3:04PM EDT | 90.00 | 15.05 | 12.55 | 17.00 | -0.13 | -0.86% | 59 | 2,373 | 55.10% |
| TQQQ260116C00095000 | 2024-06-28 1:37PM EDT | 95.00 | 13.50 | 13.50 | 14.85 | -0.25 | -1.82% | 187 | 3,497 | 56.89% |
| TQQQ260116C00100000 | 2024-06-28 3:28PM EDT | 100.00 | 12.10 | 11.50 | 13.05 | +0.14 | +1.17% | 29 | 417 | 54.80% |
| TQQQ260116C00105000 | 2024-06-27 12:39PM EDT | 105.00 | 11.30 | 8.45 | 13.00 | 0.00 | - | 1 | 151 | 53.35% |
| TQQQ260116C00110000 | 2024-06-28 3:23PM EDT | 110.00 | 9.60 | 9.50 | 10.50 | -0.65 | -6.34% | 527 | 1,541 | 53.91% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ260116P00020000 | 2024-06-28 12:54PM EDT | 20.00 | 1.32 | 1.30 | 1.35 | -0.02 | -1.49% | 130 | 1,877 | 76.56% |
| TQQQ260116P00025000 | 2024-06-28 10:36AM EDT | 25.00 | 1.91 | 1.90 | 2.35 | -0.09 | -4.50% | 35 | 1,090 | 73.46% |
| TQQQ260116P00030000 | 2024-06-27 10:50AM EDT | 30.00 | 2.90 | 2.65 | 3.00 | 0.00 | - | 1 | 1,772 | 68.43% |
| TQQQ260116P00031000 | 2024-06-17 10:08AM EDT | 31.00 | 3.05 | 1.39 | 5.50 | 0.00 | - | 2 | 45 | 71.09% |
| TQQQ260116P00032000 | 2024-06-20 2:36PM EDT | 32.00 | 3.17 | 3.00 | 3.65 | -0.28 | -8.12% | 20 | 196 | 68.04% |
| TQQQ260116P00033000 | 2024-06-27 12:18PM EDT | 33.00 | 3.25 | 3.20 | 3.95 | -0.21 | -6.07% | 10 | 150 | 67.74% |
| TQQQ260116P00034000 | 2024-06-25 12:10PM EDT | 34.00 | 3.78 | 2.96 | 6.00 | 0.00 | - | 1 | 83 | 71.70% |
| TQQQ260116P00035000 | 2024-06-27 2:17PM EDT | 35.00 | 3.80 | 3.60 | 4.00 | -0.04 | -1.04% | 10 | 872 | 65.19% |
| TQQQ260116P00036000 | 2024-06-18 12:06PM EDT | 36.00 | 4.25 | 2.74 | 6.25 | 0.00 | - | 1 | 123 | 67.58% |
| TQQQ260116P00037000 | 2024-06-05 12:22PM EDT | 37.00 | 4.85 | 2.00 | 7.00 | 0.00 | - | 1 | 44 | 65.60% |
| TQQQ260116P00038000 | 2024-04-19 10:11AM EDT | 38.00 | 7.92 | 5.20 | 7.95 | 0.00 | - | 4 | 21 | 75.29% |
| TQQQ260116P00039000 | 2024-06-24 1:14PM EDT | 39.00 | 5.00 | 2.77 | 7.50 | 0.00 | - | 12 | 126 | 65.32% |
| TQQQ260116P00040000 | 2024-06-24 2:17PM EDT | 40.00 | 5.20 | 4.80 | 5.60 | 0.00 | - | 8 | 1,458 | 63.75% |
| TQQQ260116P00041000 | 2024-06-21 2:38PM EDT | 41.00 | 5.70 | 4.15 | 7.95 | 0.00 | - | 1 | 29 | 66.27% |
| TQQQ260116P00042000 | 2024-06-21 11:20AM EDT | 42.00 | 5.15 | 4.25 | 7.75 | 0.00 | - | 2 | 289 | 64.09% |
| TQQQ260116P00043000 | 2024-06-21 1:12PM EDT | 43.00 | 6.00 | 4.75 | 7.10 | 0.00 | - | 1 | 93 | 61.84% |
| TQQQ260116P00044000 | 2024-06-27 12:16PM EDT | 44.00 | 6.00 | 4.90 | 8.50 | 0.00 | - | 2 | 23 | 63.71% |
| TQQQ260116P00045000 | 2024-06-28 2:16PM EDT | 45.00 | 6.22 | 5.80 | 7.10 | -0.03 | -0.48% | 1 | 553 | 60.68% |
| TQQQ260116P00046000 | 2024-05-22 10:13AM EDT | 46.00 | 8.00 | 4.50 | 9.20 | 0.00 | - | 1 | 123 | 60.71% |
| TQQQ260116P00047000 | 2024-05-06 1:46PM EDT | 47.00 | 9.75 | 5.55 | 10.50 | 0.00 | - | 3 | 58 | 64.05% |
| TQQQ260116P00048000 | 2024-06-24 11:12AM EDT | 48.00 | 7.00 | 5.00 | 10.00 | 0.00 | - | 1 | 122 | 59.95% |
| TQQQ260116P00049000 | 2024-06-07 10:20AM EDT | 49.00 | 9.40 | 6.15 | 8.15 | 0.00 | - | 1 | 190 | 56.70% |
| TQQQ260116P00050000 | 2024-06-28 3:34PM EDT | 50.00 | 8.01 | 7.50 | 8.20 | +0.11 | +1.39% | 4 | 751 | 57.87% |
| TQQQ260116P00055000 | 2024-06-27 3:01PM EDT | 55.00 | 9.19 | 7.00 | 11.95 | 0.00 | - | 2 | 237 | 55.49% |
| TQQQ260116P00060000 | 2024-06-28 3:42PM EDT | 60.00 | 11.35 | 10.65 | 14.00 | +0.10 | +0.89% | 20 | 721 | 56.78% |
| TQQQ260116P00065000 | 2024-06-28 11:27AM EDT | 65.00 | 13.20 | 12.00 | 16.50 | -0.20 | -1.49% | 1 | 396 | 54.24% |
| TQQQ260116P00070000 | 2024-06-28 3:02PM EDT | 70.00 | 15.95 | 14.50 | 18.00 | +0.32 | +2.05% | 33 | 225 | 51.56% |
| TQQQ260116P00075000 | 2024-06-28 10:56AM EDT | 75.00 | 18.25 | 17.40 | 21.50 | -0.15 | -0.82% | 7 | 357 | 51.92% |
| TQQQ260116P00080000 | 2024-06-28 10:22AM EDT | 80.00 | 20.58 | 19.95 | 24.00 | -0.42 | -2.00% | 4 | 93 | 55.48% |
| TQQQ260116P00085000 | 2024-06-18 12:00PM EDT | 85.00 | 23.35 | 22.90 | 27.00 | 0.00 | - | 7 | 102 | 54.19% |
| TQQQ260116P00090000 | 2024-06-27 12:27PM EDT | 90.00 | 27.15 | 26.10 | 30.00 | 0.00 | - | 1 | 42 | 52.53% |
| TQQQ260116P00095000 | 2024-06-28 1:39PM EDT | 95.00 | 30.35 | 29.35 | 31.00 | 0.00 | - | 111 | 141 | 45.00% |
| TQQQ260116P00100000 | 2024-06-13 10:09AM EDT | 100.00 | 33.68 | 32.50 | 37.00 | 0.00 | - | 1 | 1 | 50.84% |
| TQQQ260116P00105000 | 2024-06-13 2:58PM EDT | 105.00 | 37.18 | 35.80 | 40.50 | 0.00 | - | 1 | 1 | 49.46% |
| TQQQ260116P00110000 | 2024-06-28 10:51AM EDT | 110.00 | 40.00 | 39.80 | 44.50 | -1.07 | -2.61% | 1 | 25 | 49.17% |
© 2024 Yahoo. All rights reserved.