ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240816C00040000 | 2024-06-25 11:12AM EDT | 40.00 | 33.70 | 32.00 | 36.50 | +33.70 | - | - | 10 | 104.40% |
| TQQQ240816C00050000 | 2024-06-28 10:59AM EDT | 50.00 | 26.71 | 22.00 | 26.50 | +26.71 | - | 2 | 1 | 71.29% |
| TQQQ240816C00055000 | 2024-06-28 2:13PM EDT | 55.00 | 21.01 | 17.50 | 22.00 | +21.01 | - | 142 | 3 | 69.63% |
| TQQQ240816C00060000 | 2024-06-28 1:56PM EDT | 60.00 | 16.10 | 14.85 | 16.30 | +16.10 | - | 210 | 31 | 67.63% |
| TQQQ240816C00065000 | 2024-06-28 11:04AM EDT | 65.00 | 13.05 | 10.05 | 11.20 | +1.25 | +10.59% | 1 | 292 | 50.78% |
| TQQQ240816C00066000 | 2024-06-28 1:12PM EDT | 66.00 | 11.42 | 9.35 | 10.40 | +0.90 | +8.56% | 11 | 8 | 50.34% |
| TQQQ240816C00067000 | 2024-06-28 12:38PM EDT | 67.00 | 10.35 | 8.95 | 9.65 | -0.11 | -1.05% | 11 | 344 | 51.64% |
| TQQQ240816C00068000 | 2024-06-28 3:32PM EDT | 68.00 | 8.93 | 7.75 | 9.90 | -0.92 | -9.34% | 7 | 22 | 53.56% |
| TQQQ240816C00069000 | 2024-06-28 10:42AM EDT | 69.00 | 10.25 | 7.85 | 8.30 | +1.36 | +15.30% | 1 | 31 | 52.15% |
| TQQQ240816C00070000 | 2024-06-28 1:39PM EDT | 70.00 | 8.47 | 6.40 | 7.55 | +0.07 | +0.83% | 36 | 143 | 52.81% |
| TQQQ240816C00071000 | 2024-06-28 3:35PM EDT | 71.00 | 6.85 | 6.10 | 7.00 | -0.45 | -6.16% | 27 | 22 | 52.91% |
| TQQQ240816C00072000 | 2024-06-28 2:50PM EDT | 72.00 | 6.73 | 5.90 | 7.30 | -0.17 | -2.46% | 11 | 55 | 54.15% |
| TQQQ240816C00073000 | 2024-06-28 12:17PM EDT | 73.00 | 6.38 | 5.35 | 5.90 | -0.12 | -1.85% | 8 | 147 | 52.22% |
| TQQQ240816C00074000 | 2024-06-28 3:41PM EDT | 74.00 | 5.48 | 5.00 | 5.20 | -0.37 | -6.32% | 153 | 112 | 50.05% |
| TQQQ240816C00075000 | 2024-06-28 3:48PM EDT | 75.00 | 4.98 | 4.50 | 4.65 | -0.32 | -6.04% | 243 | 550 | 49.05% |
| TQQQ240816C00076000 | 2024-06-28 3:57PM EDT | 76.00 | 4.25 | 4.00 | 5.15 | -0.17 | -3.85% | 117 | 50 | 52.27% |
| TQQQ240816C00077000 | 2024-06-28 3:57PM EDT | 77.00 | 3.80 | 2.92 | 4.55 | -0.42 | -9.95% | 46 | 17 | 55.74% |
| TQQQ240816C00078000 | 2024-06-28 3:57PM EDT | 78.00 | 3.35 | 3.00 | 3.35 | -0.65 | -16.25% | 207 | 299 | 47.68% |
| TQQQ240816C00079000 | 2024-06-28 3:39PM EDT | 79.00 | 3.05 | 2.75 | 3.30 | -0.10 | -3.17% | 17 | 161 | 50.43% |
| TQQQ240816C00080000 | 2024-06-28 3:59PM EDT | 80.00 | 2.69 | 2.50 | 2.65 | -0.46 | -14.60% | 215 | 160 | 46.97% |
| TQQQ240816C00081000 | 2024-06-28 3:53PM EDT | 81.00 | 2.40 | 2.13 | 2.42 | -0.43 | -15.19% | 251 | 60 | 47.44% |
| TQQQ240816C00082000 | 2024-06-28 3:43PM EDT | 82.00 | 2.24 | 1.84 | 2.88 | -0.26 | -10.40% | 14 | 39 | 55.01% |
| TQQQ240816C00083000 | 2024-06-28 12:47PM EDT | 83.00 | 1.97 | 1.56 | 1.99 | +1.97 | - | 3 | 22 | 48.04% |
| TQQQ240816C00084000 | 2024-06-28 12:47PM EDT | 84.00 | 1.79 | 1.37 | 1.79 | +0.18 | +11.18% | 1 | 38 | 48.17% |
| TQQQ240816C00085000 | 2024-06-28 3:50PM EDT | 85.00 | 1.47 | 1.13 | 1.63 | -0.12 | -7.55% | 61 | 216 | 48.58% |
| TQQQ240816C00086000 | 2024-06-28 12:50PM EDT | 86.00 | 1.38 | 1.10 | 2.20 | +1.38 | - | 6 | 20 | 51.07% |
| TQQQ240816C00087000 | 2024-06-28 11:43AM EDT | 87.00 | 1.40 | 0.91 | 1.38 | +1.40 | - | 3 | 8 | 49.73% |
| TQQQ240816C00088000 | 2024-06-27 12:25PM EDT | 88.00 | 1.12 | 0.66 | 1.09 | 0.00 | - | 2 | 20 | 47.71% |
| TQQQ240816C00089000 | 2024-06-28 3:24PM EDT | 89.00 | 0.87 | 0.54 | 1.05 | -0.09 | -9.37% | 2 | 18 | 49.02% |
| TQQQ240816C00090000 | 2024-06-28 3:09PM EDT | 90.00 | 0.81 | 0.43 | 0.83 | +0.81 | - | 111 | 227 | 47.34% |
| TQQQ240816C00095000 | 2024-06-28 3:48PM EDT | 95.00 | 0.39 | 0.31 | 0.57 | +0.39 | - | 45 | 64 | 50.64% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240816P00040000 | 2024-06-28 3:50PM EDT | 40.00 | 0.10 | 0.00 | 0.20 | +0.10 | - | 52 | 21 | 81.05% |
| TQQQ240816P00045000 | 2024-06-28 3:31PM EDT | 45.00 | 0.19 | 0.08 | 0.69 | +0.19 | - | 11 | 7 | 85.06% |
| TQQQ240816P00050000 | 2024-06-28 2:02PM EDT | 50.00 | 0.28 | 0.25 | 0.54 | +0.28 | - | 7 | 120 | 70.02% |
| TQQQ240816P00055000 | 2024-06-28 3:00PM EDT | 55.00 | 0.55 | 0.50 | 0.76 | +0.55 | - | 111 | 261 | 62.45% |
| TQQQ240816P00060000 | 2024-06-28 3:58PM EDT | 60.00 | 1.05 | 0.83 | 1.27 | +1.05 | - | 357 | 177 | 56.08% |
| TQQQ240816P00065000 | 2024-06-28 3:59PM EDT | 65.00 | 1.95 | 1.76 | 2.00 | +0.17 | +9.55% | 293 | 338 | 51.76% |
| TQQQ240816P00066000 | 2024-06-28 3:54PM EDT | 66.00 | 2.01 | 1.31 | 2.26 | -0.13 | -6.07% | 12 | 31 | 52.83% |
| TQQQ240816P00067000 | 2024-06-28 12:38PM EDT | 67.00 | 2.19 | 1.69 | 2.89 | -0.22 | -9.13% | 5 | 61 | 56.27% |
| TQQQ240816P00068000 | 2024-06-28 3:58PM EDT | 68.00 | 2.66 | 2.55 | 2.78 | +0.24 | +9.92% | 25 | 43 | 51.11% |
| TQQQ240816P00069000 | 2024-06-28 3:59PM EDT | 69.00 | 2.95 | 2.88 | 3.45 | +2.95 | - | 18 | 9 | 51.20% |
| TQQQ240816P00070000 | 2024-06-28 3:55PM EDT | 70.00 | 3.05 | 2.67 | 3.65 | +0.04 | +1.33% | 207 | 149 | 52.00% |
| TQQQ240816P00071000 | 2024-06-28 10:26AM EDT | 71.00 | 2.71 | 3.65 | 3.95 | -0.66 | -19.58% | 2 | 15 | 50.64% |
| TQQQ240816P00072000 | 2024-06-28 10:50AM EDT | 72.00 | 3.15 | 3.25 | 4.25 | -0.60 | -16.00% | 6 | 32 | 49.01% |
| TQQQ240816P00073000 | 2024-06-28 2:51PM EDT | 73.00 | 4.05 | 3.55 | 5.20 | -0.01 | -0.25% | 15 | 106 | 53.37% |
| TQQQ240816P00074000 | 2024-06-28 3:59PM EDT | 74.00 | 5.50 | 3.50 | 5.50 | +0.75 | +15.79% | 69 | 106 | 51.20% |
| TQQQ240816P00075000 | 2024-06-28 3:56PM EDT | 75.00 | 5.40 | 5.35 | 5.95 | +0.39 | +7.78% | 855 | 239 | 50.20% |
| TQQQ240816P00076000 | 2024-06-28 12:01PM EDT | 76.00 | 5.00 | 5.85 | 7.05 | +5.00 | - | 24 | 0 | 55.08% |
| TQQQ240816P00077000 | 2024-06-28 3:11PM EDT | 77.00 | 6.09 | 5.95 | 6.95 | +6.09 | - | 16 | 0 | 48.29% |
| TQQQ240816P00078000 | 2024-06-28 11:10AM EDT | 78.00 | 6.10 | 7.00 | 8.00 | +6.10 | - | 4 | 42 | 52.25% |
| TQQQ240816P00079000 | 2024-06-27 1:45PM EDT | 79.00 | 7.04 | 7.65 | 8.70 | +7.04 | - | - | 2 | 52.60% |
| TQQQ240816P00080000 | 2024-06-28 11:13AM EDT | 80.00 | 7.25 | 7.35 | 9.20 | +7.25 | - | 51 | 83 | 50.73% |
| TQQQ240816P00085000 | 2024-06-28 10:39AM EDT | 85.00 | 10.00 | 11.65 | 13.30 | +10.00 | - | 8 | 0 | 54.39% |
| TQQQ240816P00087000 | 2024-06-21 10:00AM EDT | 87.00 | 13.65 | 12.90 | 14.65 | 0.00 | - | 2 | 0 | 50.93% |
© 2024 Yahoo. All rights reserved.