ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240705C00035000 | 2024-06-12 12:13PM EDT | 35.00 | 36.96 | 37.00 | 41.75 | 0.00 | - | 1 | 5 | 210.16% |
| TQQQ240705C00040000 | 2024-06-14 3:02PM EDT | 40.00 | 34.89 | 32.00 | 36.80 | 0.00 | - | 6 | 0 | 182.03% |
| TQQQ240705C00045000 | 2024-06-20 1:52PM EDT | 45.00 | 29.70 | 27.00 | 31.80 | 0.00 | - | 10 | 36 | 150.78% |
| TQQQ240705C00050000 | 2024-06-24 1:53PM EDT | 50.00 | 22.60 | 22.10 | 26.20 | 0.00 | - | 1 | 19 | 236.43% |
| TQQQ240705C00054000 | 2024-06-17 3:22PM EDT | 54.00 | 24.46 | 18.05 | 22.75 | 0.00 | - | 1 | 3 | 101.76% |
| TQQQ240705C00055000 | 2024-06-17 12:38PM EDT | 55.00 | 20.86 | 17.00 | 20.75 | 0.00 | - | 1 | 25 | 176.76% |
| TQQQ240705C00056000 | 2024-05-31 10:20AM EDT | 56.00 | 6.87 | 16.00 | 20.60 | 0.00 | - | 2 | 2 | 71.09% |
| TQQQ240705C00057000 | 2024-06-20 2:05PM EDT | 57.00 | 17.97 | 15.00 | 19.65 | 0.00 | - | 1 | 6 | 74.22% |
| TQQQ240705C00058000 | 2024-06-21 3:20PM EDT | 58.00 | 16.68 | 14.10 | 18.15 | 0.00 | - | 14 | 25 | 168.46% |
| TQQQ240705C00058500 | 2024-06-12 2:12PM EDT | 58.50 | 14.15 | 14.40 | 17.85 | 0.00 | - | 2 | 7 | 98.83% |
| TQQQ240705C00059000 | 2024-06-25 10:20AM EDT | 59.00 | 14.62 | 13.00 | 16.65 | -0.03 | -0.20% | 1 | 35 | 143.07% |
| TQQQ240705C00059500 | 2024-06-21 2:46PM EDT | 59.50 | 15.13 | 13.10 | 16.75 | 0.00 | - | 2 | 2 | 77.54% |
| TQQQ240705C00060000 | 2024-06-25 3:15PM EDT | 60.00 | 14.08 | 13.15 | 16.50 | -0.40 | -2.76% | 2 | 320 | 101.66% |
| TQQQ240705C00060500 | 2024-06-21 11:13AM EDT | 60.50 | 14.52 | 12.00 | 15.65 | 0.00 | - | 2 | 23 | 59.38% |
| TQQQ240705C00061000 | 2024-06-21 12:33PM EDT | 61.00 | 14.22 | 12.65 | 15.35 | 0.00 | - | 2 | 23 | 103.71% |
| TQQQ240705C00061500 | 2024-06-25 3:43PM EDT | 61.50 | 12.51 | 11.75 | 14.00 | -0.60 | -4.58% | 9 | 182 | 62.70% |
| TQQQ240705C00062000 | 2024-06-25 3:15PM EDT | 62.00 | 12.02 | 11.25 | 13.00 | +1.37 | +12.86% | 15 | 71 | 97.46% |
| TQQQ240705C00062500 | 2024-06-21 1:25PM EDT | 62.50 | 12.02 | 9.75 | 13.85 | 0.00 | - | 4 | 86 | 139.70% |
| TQQQ240705C00063000 | 2024-06-25 2:56PM EDT | 63.00 | 10.90 | 9.65 | 13.85 | -0.91 | -7.71% | 2 | 1,752 | 80.27% |
| TQQQ240705C00063500 | 2024-06-25 11:17AM EDT | 63.50 | 10.50 | 8.75 | 11.00 | +1.22 | +13.15% | 5 | 53 | 63.87% |
| TQQQ240705C00064000 | 2024-06-25 3:14PM EDT | 64.00 | 10.04 | 9.55 | 11.70 | +1.44 | +16.74% | 2 | 190 | 68.46% |
| TQQQ240705C00064500 | 2024-06-25 10:21AM EDT | 64.50 | 9.06 | 7.75 | 11.35 | -1.72 | -15.96% | 1 | 79 | 109.77% |
| TQQQ240705C00065000 | 2024-06-25 2:48PM EDT | 65.00 | 9.19 | 7.30 | 10.40 | +1.69 | +22.53% | 31 | 204 | 92.38% |
| TQQQ240705C00065500 | 2024-06-25 9:38AM EDT | 65.50 | 7.28 | 7.85 | 9.40 | -0.65 | -8.20% | 1 | 57 | 71.92% |
| TQQQ240705C00066000 | 2024-06-25 2:59PM EDT | 66.00 | 8.23 | 8.15 | 9.65 | +1.37 | +19.97% | 10 | 152 | 68.90% |
| TQQQ240705C00066500 | 2024-06-25 12:34PM EDT | 66.50 | 7.27 | 6.85 | 9.90 | -1.83 | -20.11% | 7 | 336 | 64.94% |
| TQQQ240705C00067000 | 2024-06-25 3:59PM EDT | 67.00 | 7.55 | 6.55 | 8.35 | +2.02 | +36.53% | 18 | 344 | 77.25% |
| TQQQ240705C00067500 | 2024-06-25 11:19AM EDT | 67.50 | 6.75 | 5.25 | 8.15 | +0.95 | +16.38% | 18 | 147 | 82.28% |
| TQQQ240705C00068000 | 2024-06-25 3:49PM EDT | 68.00 | 6.45 | 6.00 | 6.70 | +1.55 | +31.63% | 17 | 465 | 49.61% |
| TQQQ240705C00068500 | 2024-06-25 9:33AM EDT | 68.50 | 4.95 | 4.15 | 6.30 | +0.05 | +1.02% | 1 | 117 | 50.29% |
| TQQQ240705C00069000 | 2024-06-25 3:01PM EDT | 69.00 | 5.50 | 4.70 | 5.85 | +1.39 | +33.82% | 20 | 258 | 48.88% |
| TQQQ240705C00069500 | 2024-06-25 2:48PM EDT | 69.50 | 5.10 | 3.20 | 5.50 | +1.25 | +32.47% | 9 | 40 | 50.29% |
| TQQQ240705C00070000 | 2024-06-25 3:28PM EDT | 70.00 | 4.85 | 4.85 | 5.00 | +1.60 | +49.23% | 137 | 1,488 | 47.02% |
| TQQQ240705C00070500 | 2024-06-25 1:21PM EDT | 70.50 | 3.95 | 3.50 | 5.05 | +0.35 | +9.72% | 15 | 26 | 57.72% |
| TQQQ240705C00071000 | 2024-06-25 3:50PM EDT | 71.00 | 3.97 | 3.10 | 4.25 | +1.32 | +49.81% | 35 | 300 | 46.68% |
| TQQQ240705C00072000 | 2024-06-25 3:28PM EDT | 72.00 | 3.34 | 2.92 | 3.50 | +1.23 | +58.29% | 591 | 1,093 | 44.97% |
| TQQQ240705C00073000 | 2024-06-25 3:58PM EDT | 73.00 | 2.81 | 2.61 | 2.87 | +1.16 | +70.30% | 849 | 771 | 44.63% |
| TQQQ240705C00074000 | 2024-06-25 3:55PM EDT | 74.00 | 2.24 | 2.18 | 2.21 | +0.99 | +79.20% | 1,609 | 1,313 | 42.24% |
| TQQQ240705C00075000 | 2024-06-25 3:58PM EDT | 75.00 | 1.75 | 1.68 | 1.71 | +0.82 | +88.17% | 1,988 | 1,839 | 41.60% |
| TQQQ240705C00076000 | 2024-06-25 3:57PM EDT | 76.00 | 1.25 | 1.27 | 1.29 | +0.56 | +81.16% | 925 | 3,011 | 41.02% |
| TQQQ240705C00077000 | 2024-06-25 3:56PM EDT | 77.00 | 0.96 | 0.93 | 0.95 | +0.45 | +88.24% | 594 | 1,932 | 40.58% |
| TQQQ240705C00078000 | 2024-06-25 3:59PM EDT | 78.00 | 0.69 | 0.66 | 0.69 | +0.33 | +91.67% | 289 | 652 | 40.38% |
| TQQQ240705C00079000 | 2024-06-25 3:56PM EDT | 79.00 | 0.45 | 0.46 | 0.49 | +0.20 | +80.00% | 364 | 793 | 40.23% |
| TQQQ240705C00080000 | 2024-06-25 3:59PM EDT | 80.00 | 0.33 | 0.32 | 0.34 | +0.13 | +65.00% | 1,990 | 3,387 | 40.14% |
| TQQQ240705C00081000 | 2024-06-25 3:52PM EDT | 81.00 | 0.22 | 0.22 | 0.24 | +0.05 | +29.41% | 92 | 265 | 40.43% |
| TQQQ240705C00082000 | 2024-06-25 3:26PM EDT | 82.00 | 0.15 | 0.15 | 0.16 | +0.05 | +50.00% | 95 | 204 | 40.33% |
| TQQQ240705C00083000 | 2024-06-25 2:56PM EDT | 83.00 | 0.10 | 0.10 | 0.12 | +0.02 | +25.00% | 61 | 273 | 41.41% |
| TQQQ240705C00084000 | 2024-06-25 3:52PM EDT | 84.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | 19 | 65 | 42.48% |
| TQQQ240705C00085000 | 2024-06-25 3:51PM EDT | 85.00 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 67 | 1,133 | 42.58% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240705P00035000 | 2024-06-25 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 116 | 150.00% |
| TQQQ240705P00040000 | 2024-06-25 3:50PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 9 | 143 | 134.38% |
| TQQQ240705P00045000 | 2024-06-21 2:08PM EDT | 45.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 9 | 497 | 115.63% |
| TQQQ240705P00050000 | 2024-06-25 11:43AM EDT | 50.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 2 | 379 | 98.44% |
| TQQQ240705P00054000 | 2024-06-25 9:51AM EDT | 54.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 7 | 365 | 82.81% |
| TQQQ240705P00055000 | 2024-06-25 2:00PM EDT | 55.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 24 | 499 | 80.47% |
| TQQQ240705P00056000 | 2024-06-24 2:02PM EDT | 56.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 1 | 349 | 76.17% |
| TQQQ240705P00057000 | 2024-06-25 11:46AM EDT | 57.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 5 | 328 | 73.05% |
| TQQQ240705P00058000 | 2024-06-25 2:16PM EDT | 58.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 14 | 469 | 70.31% |
| TQQQ240705P00058500 | 2024-06-21 11:54AM EDT | 58.50 | 0.10 | 0.04 | 0.06 | 0.00 | - | 4 | 92 | 69.14% |
| TQQQ240705P00059000 | 2024-06-25 3:57PM EDT | 59.00 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 348 | 484 | 67.97% |
| TQQQ240705P00059500 | 2024-06-25 3:22PM EDT | 59.50 | 0.05 | 0.05 | 0.07 | -0.04 | -44.44% | 327 | 324 | 66.60% |
| TQQQ240705P00060000 | 2024-06-25 2:00PM EDT | 60.00 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 36 | 985 | 65.23% |
| TQQQ240705P00060500 | 2024-06-25 10:34AM EDT | 60.50 | 0.08 | 0.06 | 0.08 | -0.02 | -20.00% | 9 | 200 | 63.87% |
| TQQQ240705P00061000 | 2024-06-25 2:59PM EDT | 61.00 | 0.07 | 0.07 | 0.08 | -0.06 | -46.15% | 2 | 262 | 62.31% |
| TQQQ240705P00061500 | 2024-06-25 3:56PM EDT | 61.50 | 0.08 | 0.07 | 0.09 | -0.06 | -42.86% | 42 | 510 | 60.94% |
| TQQQ240705P00062000 | 2024-06-25 10:30AM EDT | 62.00 | 0.13 | 0.08 | 0.10 | -0.03 | -18.75% | 115 | 308 | 59.77% |
| TQQQ240705P00062500 | 2024-06-24 3:52PM EDT | 62.50 | 0.11 | 0.09 | 0.11 | -0.08 | -42.11% | 5 | 138 | 58.79% |
| TQQQ240705P00063000 | 2024-06-25 3:45PM EDT | 63.00 | 0.11 | 0.10 | 0.12 | -0.12 | -52.17% | 157 | 235 | 57.42% |
| TQQQ240705P00063500 | 2024-06-25 12:19PM EDT | 63.50 | 0.14 | 0.11 | 0.13 | -0.11 | -44.00% | 5 | 337 | 56.06% |
| TQQQ240705P00064000 | 2024-06-25 3:28PM EDT | 64.00 | 0.14 | 0.13 | 0.14 | -0.09 | -39.13% | 63 | 284 | 55.08% |
| TQQQ240705P00064500 | 2024-06-25 3:32PM EDT | 64.50 | 0.16 | 0.15 | 0.16 | -0.09 | -36.00% | 50 | 132 | 54.30% |
| TQQQ240705P00065000 | 2024-06-25 3:46PM EDT | 65.00 | 0.18 | 0.17 | 0.18 | -0.20 | -52.63% | 272 | 1,155 | 53.32% |
| TQQQ240705P00065500 | 2024-06-25 3:48PM EDT | 65.50 | 0.21 | 0.19 | 0.21 | -0.21 | -50.00% | 9 | 210 | 52.54% |
| TQQQ240705P00066000 | 2024-06-25 3:52PM EDT | 66.00 | 0.25 | 0.22 | 0.24 | -0.27 | -51.92% | 113 | 910 | 51.76% |
| TQQQ240705P00066500 | 2024-06-25 12:01PM EDT | 66.50 | 0.29 | 0.26 | 0.27 | -0.14 | -32.56% | 9 | 299 | 51.07% |
| TQQQ240705P00067000 | 2024-06-25 3:59PM EDT | 67.00 | 0.30 | 0.30 | 0.32 | -0.31 | -50.82% | 115 | 923 | 50.59% |
| TQQQ240705P00067500 | 2024-06-25 3:58PM EDT | 67.50 | 0.37 | 0.34 | 0.36 | -0.37 | -50.00% | 14 | 216 | 50.05% |
| TQQQ240705P00068000 | 2024-06-25 3:29PM EDT | 68.00 | 0.41 | 0.40 | 0.42 | -0.49 | -54.44% | 278 | 1,130 | 49.61% |
| TQQQ240705P00068500 | 2024-06-25 3:07PM EDT | 68.50 | 0.49 | 0.46 | 0.48 | -0.30 | -37.97% | 112 | 306 | 48.93% |
| TQQQ240705P00069000 | 2024-06-25 3:59PM EDT | 69.00 | 0.55 | 0.54 | 0.56 | -0.61 | -52.59% | 1,058 | 1,197 | 48.58% |
| TQQQ240705P00069500 | 2024-06-25 3:37PM EDT | 69.50 | 0.64 | 0.62 | 0.64 | -0.64 | -50.00% | 13 | 118 | 47.95% |
| TQQQ240705P00070000 | 2024-06-25 3:59PM EDT | 70.00 | 0.72 | 0.71 | 0.74 | -0.73 | -50.34% | 1,419 | 2,300 | 47.56% |
| TQQQ240705P00070500 | 2024-06-25 3:43PM EDT | 70.50 | 0.89 | 0.82 | 0.85 | -0.63 | -41.45% | 54 | 305 | 47.17% |
| TQQQ240705P00071000 | 2024-06-25 3:56PM EDT | 71.00 | 1.00 | 0.94 | 0.97 | -0.83 | -45.36% | 1,522 | 819 | 46.68% |
| TQQQ240705P00072000 | 2024-06-25 3:56PM EDT | 72.00 | 1.23 | 1.23 | 1.26 | -1.09 | -46.98% | 309 | 1,391 | 45.90% |
| TQQQ240705P00073000 | 2024-06-25 3:59PM EDT | 73.00 | 1.60 | 1.58 | 1.61 | -0.98 | -37.98% | 4,871 | 785 | 45.07% |
| TQQQ240705P00074000 | 2024-06-25 3:57PM EDT | 74.00 | 2.07 | 2.01 | 2.04 | -1.18 | -36.31% | 799 | 800 | 44.48% |
| TQQQ240705P00075000 | 2024-06-25 3:57PM EDT | 75.00 | 2.55 | 2.51 | 2.56 | -1.56 | -37.96% | 187 | 797 | 44.26% |
| TQQQ240705P00076000 | 2024-06-25 3:48PM EDT | 76.00 | 3.15 | 3.00 | 3.15 | -1.85 | -37.00% | 39 | 317 | 43.99% |
| TQQQ240705P00077000 | 2024-06-25 3:28PM EDT | 77.00 | 3.90 | 3.65 | 5.60 | -1.35 | -25.71% | 61 | 410 | 61.62% |
| TQQQ240705P00078000 | 2024-06-25 2:59PM EDT | 78.00 | 4.70 | 4.15 | 4.90 | -0.90 | -16.07% | 3 | 435 | 52.39% |
| TQQQ240705P00079000 | 2024-06-25 9:30AM EDT | 79.00 | 6.60 | 5.15 | 7.20 | 0.00 | - | 1 | 35 | 65.09% |
| TQQQ240705P00080000 | 2024-06-24 2:17PM EDT | 80.00 | 6.51 | 6.00 | 7.20 | -1.49 | -18.62% | 2 | 131 | 56.59% |
| TQQQ240705P00081000 | 2024-06-24 10:49AM EDT | 81.00 | 8.50 | 6.50 | 8.15 | 0.00 | - | 1 | 2 | 53.81% |
| TQQQ240705P00082000 | 2024-06-24 1:08PM EDT | 82.00 | 9.50 | 6.95 | 9.40 | 0.00 | - | 25 | 20 | 53.37% |
| TQQQ240705P00085000 | 2024-06-21 2:36PM EDT | 85.00 | 10.70 | 10.30 | 13.00 | 0.00 | - | 100 | 5 | 82.67% |
© 2024 Yahoo. All rights reserved.