ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240726C00035000 | 2024-06-18 11:13AM EDT | 35.00 | 40.25 | 37.00 | 41.80 | 0.00 | - | 1 | 1 | 123.44% |
| TQQQ240726C00040000 | 2024-06-25 3:18PM EDT | 40.00 | 34.20 | 32.20 | 36.45 | -0.65 | -1.87% | 2 | 22 | 90.23% |
| TQQQ240726C00045000 | 2024-06-18 11:37AM EDT | 45.00 | 31.68 | 27.25 | 31.40 | 0.00 | - | - | 12 | 74.61% |
| TQQQ240726C00050000 | 2024-06-21 3:45PM EDT | 50.00 | 24.80 | 22.00 | 25.65 | 0.00 | - | 20 | 117 | 120.31% |
| TQQQ240726C00055000 | 2024-06-25 12:10PM EDT | 55.00 | 18.00 | 17.45 | 21.30 | -2.00 | -10.00% | 3 | 214 | 52.73% |
| TQQQ240726C00056000 | 2024-06-17 10:23AM EDT | 56.00 | 19.02 | 16.70 | 20.75 | 0.00 | - | - | 2 | 68.12% |
| TQQQ240726C00057000 | 2024-06-25 11:11AM EDT | 57.00 | 16.66 | 15.55 | 19.65 | -1.32 | -7.34% | 5 | 3 | 59.86% |
| TQQQ240726C00058000 | 2024-06-25 2:54PM EDT | 58.00 | 16.40 | 15.35 | 17.95 | +1.80 | +12.33% | 7 | 44 | 58.69% |
| TQQQ240726C00059000 | 2024-06-25 11:00AM EDT | 59.00 | 14.98 | 14.35 | 17.25 | -2.95 | -16.45% | 54 | 70 | 60.40% |
| TQQQ240726C00060000 | 2024-06-24 11:47AM EDT | 60.00 | 14.61 | 13.00 | 16.00 | 0.00 | - | 1 | 104 | 84.01% |
| TQQQ240726C00061000 | 2024-06-24 1:41PM EDT | 61.00 | 12.52 | 12.95 | 15.00 | 0.00 | - | 2 | 6 | 58.30% |
| TQQQ240726C00062000 | 2024-06-24 1:24PM EDT | 62.00 | 11.62 | 12.70 | 13.90 | 0.00 | - | 2 | 9 | 62.01% |
| TQQQ240726C00062500 | 2024-06-21 2:23PM EDT | 62.50 | 12.95 | 11.80 | 13.60 | 0.00 | - | 5 | 7 | 58.01% |
| TQQQ240726C00063000 | 2024-06-25 10:09AM EDT | 63.00 | 11.90 | 11.10 | 13.20 | +1.09 | +10.08% | 5 | 16 | 55.10% |
| TQQQ240726C00063500 | 2024-06-21 12:36PM EDT | 63.50 | 12.73 | 10.00 | 12.70 | 0.00 | - | 5 | 42 | 72.44% |
| TQQQ240726C00064000 | 2024-06-25 11:00AM EDT | 64.00 | 10.37 | 9.25 | 12.50 | -1.33 | -11.37% | 50 | 21 | 75.10% |
| TQQQ240726C00064500 | 2024-06-20 1:34PM EDT | 64.50 | 11.45 | 9.65 | 11.75 | 0.00 | - | 10 | 3 | 50.59% |
| TQQQ240726C00065000 | 2024-06-25 12:18PM EDT | 65.00 | 10.12 | 9.60 | 10.95 | +0.94 | +10.24% | 1 | 67 | 50.15% |
| TQQQ240726C00065500 | 2024-06-25 12:02PM EDT | 65.50 | 10.05 | 8.90 | 12.00 | -2.19 | -17.89% | 2 | 6 | 59.79% |
| TQQQ240726C00066000 | 2024-06-25 12:20PM EDT | 66.00 | 9.13 | 8.50 | 10.85 | -0.37 | -3.89% | 10 | 17 | 53.25% |
| TQQQ240726C00066500 | 2024-06-21 10:09AM EDT | 66.50 | 9.53 | 8.05 | 10.15 | 0.00 | - | 19 | 20 | 50.00% |
| TQQQ240726C00067000 | 2024-06-25 2:24PM EDT | 67.00 | 8.60 | 7.65 | 9.70 | +0.80 | +10.26% | 3 | 12 | 64.45% |
| TQQQ240726C00067500 | 2024-06-21 11:15AM EDT | 67.50 | 8.89 | 7.65 | 10.35 | 0.00 | - | 1 | 45 | 59.30% |
| TQQQ240726C00068000 | 2024-06-25 11:57AM EDT | 68.00 | 7.95 | 7.15 | 8.25 | +0.66 | +9.05% | 108 | 450 | 53.49% |
| TQQQ240726C00068500 | 2024-06-20 3:22PM EDT | 68.50 | 8.18 | 7.30 | 8.80 | 0.00 | - | 70 | 45 | 55.42% |
| TQQQ240726C00069000 | 2024-06-24 3:55PM EDT | 69.00 | 6.01 | 5.50 | 7.55 | 0.00 | - | 1 | 17 | 53.10% |
| TQQQ240726C00069500 | 2024-06-25 3:14PM EDT | 69.50 | 6.78 | 6.50 | 7.95 | -0.09 | -1.31% | 3 | 41 | 53.08% |
| TQQQ240726C00070000 | 2024-06-25 2:47PM EDT | 70.00 | 6.50 | 5.55 | 7.00 | +1.32 | +25.48% | 53 | 168 | 54.22% |
| TQQQ240726C00070500 | 2024-06-25 11:58AM EDT | 70.50 | 6.18 | 6.20 | 8.20 | +0.18 | +3.00% | 2 | 15 | 60.55% |
| TQQQ240726C00071000 | 2024-06-25 3:20PM EDT | 71.00 | 5.80 | 5.00 | 6.20 | +0.80 | +16.00% | 9 | 52 | 51.73% |
| TQQQ240726C00071500 | 2024-06-24 3:52PM EDT | 71.50 | 4.37 | 5.50 | 6.25 | 0.00 | - | 2 | 40 | 51.32% |
| TQQQ240726C00072000 | 2024-06-25 3:17PM EDT | 72.00 | 5.20 | 5.05 | 5.40 | +1.42 | +37.57% | 46 | 257 | 48.98% |
| TQQQ240726C00072500 | 2024-06-25 10:31AM EDT | 72.50 | 4.41 | 4.85 | 6.50 | +0.21 | +5.00% | 7 | 54 | 55.52% |
| TQQQ240726C00073000 | 2024-06-25 3:29PM EDT | 73.00 | 4.74 | 4.50 | 5.30 | +1.24 | +35.43% | 41 | 259 | 54.15% |
| TQQQ240726C00074000 | 2024-06-25 3:50PM EDT | 74.00 | 3.96 | 4.05 | 4.25 | +0.76 | +23.75% | 70 | 73 | 47.71% |
| TQQQ240726C00075000 | 2024-06-25 3:58PM EDT | 75.00 | 3.95 | 3.55 | 4.65 | +1.23 | +45.22% | 200 | 522 | 51.34% |
| TQQQ240726C00076000 | 2024-06-25 3:28PM EDT | 76.00 | 3.05 | 2.54 | 4.70 | +0.83 | +37.39% | 22 | 278 | 50.71% |
| TQQQ240726C00076500 | 2024-06-25 11:14AM EDT | 76.50 | 2.77 | 1.79 | 3.95 | -0.04 | -1.42% | 6 | 61 | 56.91% |
| TQQQ240726C00077000 | 2024-06-25 3:29PM EDT | 77.00 | 2.76 | 2.41 | 2.80 | +0.96 | +53.33% | 621 | 499 | 45.68% |
| TQQQ240726C00077500 | 2024-06-25 10:35AM EDT | 77.50 | 2.27 | 2.47 | 2.79 | +0.41 | +22.04% | 3 | 52 | 47.71% |
| TQQQ240726C00078000 | 2024-06-25 11:57AM EDT | 78.00 | 2.31 | 1.38 | 2.58 | +0.66 | +40.00% | 116 | 325 | 47.27% |
| TQQQ240726C00079000 | 2024-06-24 1:51PM EDT | 79.00 | 1.68 | 1.75 | 2.50 | 0.00 | - | 31 | 37 | 50.22% |
| TQQQ240726C00080000 | 2024-06-25 3:55PM EDT | 80.00 | 1.60 | 1.66 | 1.76 | +0.28 | +21.21% | 28 | 515 | 44.46% |
| TQQQ240726C00081000 | 2024-06-25 9:37AM EDT | 81.00 | 1.04 | 0.12 | 1.56 | -0.60 | -36.59% | 15 | 33 | 45.12% |
| TQQQ240726C00082000 | 2024-06-25 3:06PM EDT | 82.00 | 1.15 | 0.91 | 1.94 | +0.20 | +21.05% | 6 | 91 | 53.54% |
| TQQQ240726C00082500 | 2024-06-25 11:45AM EDT | 82.50 | 1.05 | 1.02 | 1.35 | +0.20 | +23.53% | 2 | 14 | 46.78% |
| TQQQ240726C00085000 | 2024-06-25 3:31PM EDT | 85.00 | 0.70 | 0.66 | 0.76 | +0.16 | +29.63% | 30 | 179 | 43.85% |
| TQQQ240726C00090000 | 2024-06-25 3:58PM EDT | 90.00 | 0.29 | 0.26 | 0.33 | +0.07 | +31.82% | 170 | 483 | 44.68% |
| TQQQ240726C00095000 | 2024-06-25 3:21PM EDT | 95.00 | 0.14 | 0.05 | 0.16 | -0.02 | -12.50% | 2 | 118 | 46.68% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240726P00035000 | 2024-06-21 2:27PM EDT | 35.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 126 | 157 | 109.38% |
| TQQQ240726P00040000 | 2024-06-17 1:05PM EDT | 40.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 16 | 22 | 96.48% |
| TQQQ240726P00045000 | 2024-06-20 9:37AM EDT | 45.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 5 | 26 | 79.88% |
| TQQQ240726P00050000 | 2024-06-25 10:33AM EDT | 50.00 | 0.25 | 0.08 | 0.44 | +0.05 | +25.00% | 3 | 175 | 79.98% |
| TQQQ240726P00055000 | 2024-06-24 3:57PM EDT | 55.00 | 0.35 | 0.17 | 0.29 | -0.04 | -10.26% | 6 | 119 | 62.01% |
| TQQQ240726P00056000 | 2024-06-24 10:34AM EDT | 56.00 | 0.38 | 0.22 | 0.51 | 0.00 | - | 5 | 43 | 65.04% |
| TQQQ240726P00057000 | 2024-06-25 2:48PM EDT | 57.00 | 0.38 | 0.18 | 0.40 | -0.07 | -15.56% | 7 | 114 | 58.59% |
| TQQQ240726P00058000 | 2024-06-25 3:37PM EDT | 58.00 | 0.41 | 0.38 | 0.45 | -0.17 | -29.31% | 3 | 57 | 60.30% |
| TQQQ240726P00059000 | 2024-06-25 12:55PM EDT | 59.00 | 0.53 | 0.38 | 0.61 | -0.09 | -14.52% | 4 | 121 | 59.62% |
| TQQQ240726P00060000 | 2024-06-25 2:52PM EDT | 60.00 | 0.57 | 0.50 | 0.61 | -0.18 | -24.00% | 50 | 554 | 58.01% |
| TQQQ240726P00061000 | 2024-06-25 1:04PM EDT | 61.00 | 0.74 | 0.58 | 0.98 | -0.12 | -13.95% | 6 | 123 | 60.40% |
| TQQQ240726P00061500 | 2024-06-20 2:32PM EDT | 61.50 | 0.76 | 0.59 | 2.13 | 0.00 | - | 2 | 9 | 70.85% |
| TQQQ240726P00062000 | 2024-06-25 3:13PM EDT | 62.00 | 0.78 | 0.57 | 2.20 | -0.22 | -22.00% | 1 | 82 | 69.29% |
| TQQQ240726P00062500 | 2024-06-25 12:12PM EDT | 62.50 | 0.75 | 0.69 | 0.95 | -0.21 | -21.87% | 1 | 28 | 55.86% |
| TQQQ240726P00063000 | 2024-06-25 1:28PM EDT | 63.00 | 0.92 | 0.72 | 0.96 | -0.15 | -14.02% | 12 | 62 | 54.47% |
| TQQQ240726P00063500 | 2024-06-25 1:01PM EDT | 63.50 | 1.07 | 0.69 | 2.67 | 0.00 | - | 4 | 39 | 68.41% |
| TQQQ240726P00064000 | 2024-06-25 2:48PM EDT | 64.00 | 0.99 | 0.82 | 1.54 | -0.23 | -18.85% | 7 | 355 | 57.47% |
| TQQQ240726P00064500 | 2024-06-25 10:24AM EDT | 64.50 | 1.57 | 0.86 | 1.72 | +0.12 | +8.28% | 1 | 54 | 57.50% |
| TQQQ240726P00065000 | 2024-06-25 3:28PM EDT | 65.00 | 1.12 | 1.07 | 1.21 | -0.38 | -25.33% | 74 | 322 | 52.83% |
| TQQQ240726P00065500 | 2024-06-24 3:59PM EDT | 65.50 | 1.50 | 1.14 | 1.48 | 0.00 | - | 11 | 38 | 53.86% |
| TQQQ240726P00066000 | 2024-06-25 12:52PM EDT | 66.00 | 1.46 | 1.17 | 1.35 | -0.29 | -16.57% | 21 | 139 | 51.03% |
| TQQQ240726P00066500 | 2024-06-24 2:16PM EDT | 66.50 | 1.62 | 0.00 | 1.52 | 0.00 | - | 14 | 30 | 53.22% |
| TQQQ240726P00067000 | 2024-06-25 12:47PM EDT | 67.00 | 1.70 | 1.41 | 2.00 | -0.30 | -15.00% | 5 | 115 | 53.98% |
| TQQQ240726P00067500 | 2024-06-20 3:23PM EDT | 67.50 | 1.86 | 0.22 | 1.80 | 0.00 | - | 1 | 14 | 53.25% |
| TQQQ240726P00068000 | 2024-06-25 2:44PM EDT | 68.00 | 1.69 | 1.68 | 1.85 | -0.36 | -17.56% | 22 | 227 | 50.56% |
| TQQQ240726P00068500 | 2024-06-25 12:45PM EDT | 68.50 | 2.06 | 1.61 | 2.64 | -0.15 | -6.79% | 2 | 14 | 53.42% |
| TQQQ240726P00069000 | 2024-06-25 2:37PM EDT | 69.00 | 1.97 | 1.09 | 2.10 | -0.26 | -11.66% | 9 | 28 | 50.81% |
| TQQQ240726P00069500 | 2024-06-24 3:47PM EDT | 69.50 | 2.71 | 0.76 | 2.53 | 0.00 | - | 1 | 63 | 54.20% |
| TQQQ240726P00070000 | 2024-06-25 3:39PM EDT | 70.00 | 2.25 | 1.87 | 2.62 | -0.76 | -25.25% | 24 | 225 | 52.95% |
| TQQQ240726P00070500 | 2024-06-25 12:48PM EDT | 70.50 | 2.76 | 2.19 | 2.88 | -0.35 | -11.25% | 232 | 255 | 53.78% |
| TQQQ240726P00071000 | 2024-06-25 1:10PM EDT | 71.00 | 2.91 | 2.32 | 3.55 | -0.59 | -16.86% | 217 | 262 | 51.93% |
| TQQQ240726P00071500 | 2024-06-25 2:29PM EDT | 71.50 | 2.80 | 2.34 | 3.40 | -0.31 | -9.97% | 6 | 22 | 55.03% |
| TQQQ240726P00072000 | 2024-06-25 2:53PM EDT | 72.00 | 3.06 | 2.65 | 3.05 | -0.89 | -22.53% | 13 | 137 | 48.15% |
| TQQQ240726P00072500 | 2024-06-25 3:28PM EDT | 72.50 | 3.10 | 2.81 | 4.00 | -0.95 | -23.46% | 117 | 53 | 56.76% |
| TQQQ240726P00073000 | 2024-06-25 2:13PM EDT | 73.00 | 3.55 | 2.99 | 4.50 | -0.95 | -21.11% | 382 | 61 | 50.93% |
| TQQQ240726P00074000 | 2024-06-25 3:06PM EDT | 74.00 | 3.90 | 3.65 | 4.60 | -1.10 | -22.00% | 11 | 51 | 55.03% |
| TQQQ240726P00075000 | 2024-06-25 3:58PM EDT | 75.00 | 4.35 | 4.15 | 4.65 | -0.60 | -12.12% | 62 | 79 | 49.37% |
| TQQQ240726P00076000 | 2024-06-24 2:29PM EDT | 76.00 | 5.95 | 4.40 | 6.75 | 0.00 | - | 8 | 39 | 53.47% |
| TQQQ240726P00076500 | 2024-06-20 12:36PM EDT | 76.50 | 5.10 | 3.05 | 5.20 | 0.00 | - | - | 2 | 45.58% |
| TQQQ240726P00077000 | 2024-06-24 1:52PM EDT | 77.00 | 6.50 | 4.70 | 7.40 | 0.00 | - | 1 | 50 | 51.93% |
| TQQQ240726P00077500 | 2024-06-25 10:14AM EDT | 77.50 | 6.20 | 4.65 | 6.65 | -0.12 | -1.90% | 147 | 2 | 55.29% |
| TQQQ240726P00078000 | 2024-06-24 1:32PM EDT | 78.00 | 7.25 | 5.35 | 6.45 | 0.00 | - | 1 | 1 | 49.07% |
| TQQQ240726P00080000 | 2024-06-24 2:35PM EDT | 80.00 | 9.00 | 7.00 | 9.00 | 0.00 | - | 2 | 51 | 51.17% |
| TQQQ240726P00081000 | 2024-06-21 3:20PM EDT | 81.00 | 8.12 | 6.80 | 9.90 | 0.00 | - | 1 | 1 | 66.02% |
| TQQQ240726P00082500 | 2024-06-21 2:45PM EDT | 82.50 | 9.27 | 8.35 | 10.40 | 0.00 | - | 1 | 1 | 58.37% |
| TQQQ240726P00085000 | 2024-06-20 2:12PM EDT | 85.00 | 10.60 | 9.30 | 12.80 | 0.00 | - | 1 | 43 | 64.70% |
© 2024 Yahoo. All rights reserved.