ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240920C00025000 | 2024-06-11 2:34PM EDT | 25.00 | 44.01 | 47.00 | 51.75 | 0.00 | - | 2 | 5 | 100.39% |
| TQQQ240920C00030000 | 2024-06-21 12:43PM EDT | 30.00 | 45.15 | 42.25 | 46.75 | 0.00 | - | 2 | 184 | 96.09% |
| TQQQ240920C00035000 | 2024-06-21 1:40PM EDT | 35.00 | 39.78 | 37.35 | 41.95 | 0.00 | - | 13 | 225 | 89.06% |
| TQQQ240920C00038000 | 2024-06-24 11:38AM EDT | 38.00 | 36.10 | 34.30 | 38.75 | 0.00 | - | 6 | 127 | 74.51% |
| TQQQ240920C00039000 | 2024-06-21 2:48PM EDT | 39.00 | 36.04 | 33.50 | 38.00 | 0.00 | - | 9 | 82 | 81.54% |
| TQQQ240920C00040000 | 2024-06-24 2:14PM EDT | 40.00 | 32.91 | 32.60 | 37.00 | 0.00 | - | 6 | 1,114 | 80.47% |
| TQQQ240920C00041000 | 2024-06-24 12:07PM EDT | 41.00 | 33.70 | 32.10 | 36.35 | 0.00 | - | 1 | 75 | 89.40% |
| TQQQ240920C00042000 | 2024-06-21 3:00PM EDT | 42.00 | 33.15 | 30.50 | 35.00 | 0.00 | - | 4 | 163 | 73.39% |
| TQQQ240920C00043000 | 2024-06-24 2:04PM EDT | 43.00 | 30.50 | 29.55 | 34.25 | 0.00 | - | 1 | 220 | 75.29% |
| TQQQ240920C00044000 | 2024-06-17 3:06PM EDT | 44.00 | 34.11 | 28.65 | 33.00 | 0.00 | - | 20 | 112 | 70.51% |
| TQQQ240920C00045000 | 2024-06-24 12:46PM EDT | 45.00 | 28.90 | 29.15 | 30.80 | 0.00 | - | 10 | 145 | 71.92% |
| TQQQ240920C00046000 | 2024-06-20 1:39PM EDT | 46.00 | 29.47 | 27.05 | 31.20 | 0.00 | - | 2 | 126 | 72.80% |
| TQQQ240920C00047000 | 2024-06-20 9:33AM EDT | 47.00 | 31.22 | 26.25 | 29.35 | 0.00 | - | 1 | 152 | 62.35% |
| TQQQ240920C00048000 | 2024-06-20 1:41PM EDT | 48.00 | 28.02 | 25.40 | 29.00 | 0.00 | - | 47 | 319 | 69.09% |
| TQQQ240920C00049000 | 2024-06-21 10:16AM EDT | 49.00 | 26.76 | 25.30 | 28.30 | 0.00 | - | 16 | 161 | 77.00% |
| TQQQ240920C00050000 | 2024-06-25 12:32PM EDT | 50.00 | 24.90 | 24.65 | 26.40 | +0.61 | +2.51% | 3 | 1,559 | 69.73% |
| TQQQ240920C00051000 | 2024-06-25 12:21PM EDT | 51.00 | 24.55 | 22.60 | 25.00 | +0.45 | +1.87% | 37 | 264 | 53.08% |
| TQQQ240920C00052000 | 2024-06-25 9:31AM EDT | 52.00 | 22.30 | 23.30 | 25.85 | -1.15 | -4.90% | 1 | 423 | 79.25% |
| TQQQ240920C00053000 | 2024-06-21 3:42PM EDT | 53.00 | 23.15 | 22.75 | 24.00 | 0.00 | - | 21 | 754 | 73.73% |
| TQQQ240920C00054000 | 2024-06-24 1:48PM EDT | 54.00 | 20.75 | 21.85 | 22.75 | 0.00 | - | 13 | 368 | 69.90% |
| TQQQ240920C00055000 | 2024-06-25 12:01PM EDT | 55.00 | 21.00 | 20.95 | 21.20 | +1.24 | +6.28% | 50 | 1,159 | 64.23% |
| TQQQ240920C00056000 | 2024-06-25 2:39PM EDT | 56.00 | 20.05 | 18.00 | 20.35 | +1.57 | +8.50% | 4 | 1,078 | 64.92% |
| TQQQ240920C00057000 | 2024-06-25 11:27AM EDT | 57.00 | 18.90 | 19.25 | 21.40 | -0.10 | -0.53% | 3 | 324 | 72.93% |
| TQQQ240920C00058000 | 2024-06-24 9:30AM EDT | 58.00 | 18.30 | 17.00 | 19.50 | 0.00 | - | 15 | 812 | 58.25% |
| TQQQ240920C00059000 | 2024-06-25 3:28PM EDT | 59.00 | 17.80 | 16.65 | 19.60 | +1.60 | +9.88% | 3 | 1,036 | 64.92% |
| TQQQ240920C00060000 | 2024-06-25 3:39PM EDT | 60.00 | 17.00 | 15.50 | 19.40 | +2.00 | +13.33% | 105 | 5,964 | 65.21% |
| TQQQ240920C00061000 | 2024-06-24 10:51AM EDT | 61.00 | 15.02 | 15.65 | 18.50 | -0.25 | -1.64% | 3 | 184 | 68.10% |
| TQQQ240920C00062000 | 2024-06-25 9:54AM EDT | 62.00 | 14.18 | 14.00 | 17.25 | +0.53 | +3.88% | 1 | 743 | 60.94% |
| TQQQ240920C00063000 | 2024-06-25 3:40PM EDT | 63.00 | 14.57 | 14.50 | 15.30 | -0.32 | -2.15% | 4 | 415 | 60.43% |
| TQQQ240920C00064000 | 2024-06-25 2:32PM EDT | 64.00 | 13.75 | 12.65 | 16.50 | +1.45 | +11.79% | 17 | 151 | 63.18% |
| TQQQ240920C00065000 | 2024-06-25 3:54PM EDT | 65.00 | 12.90 | 11.35 | 15.50 | +0.50 | +4.03% | 21 | 7,484 | 58.79% |
| TQQQ240920C00066000 | 2024-06-25 9:36AM EDT | 66.00 | 11.30 | 12.30 | 12.65 | +0.41 | +3.76% | 4 | 366 | 56.09% |
| TQQQ240920C00067000 | 2024-06-25 11:11AM EDT | 67.00 | 11.20 | 11.10 | 12.50 | +0.59 | +5.56% | 15 | 274 | 55.54% |
| TQQQ240920C00068000 | 2024-06-25 3:40PM EDT | 68.00 | 11.03 | 10.05 | 11.90 | +1.19 | +12.09% | 36 | 294 | 53.70% |
| TQQQ240920C00069000 | 2024-06-25 11:44AM EDT | 69.00 | 10.15 | 10.30 | 10.95 | +0.84 | +9.02% | 3 | 242 | 55.36% |
| TQQQ240920C00070000 | 2024-06-25 2:23PM EDT | 70.00 | 9.50 | 9.00 | 10.20 | +1.17 | +14.05% | 42 | 15,258 | 51.82% |
| TQQQ240920C00071000 | 2024-06-25 1:28PM EDT | 71.00 | 8.56 | 8.10 | 9.65 | +0.93 | +12.19% | 6 | 341 | 50.42% |
| TQQQ240920C00072000 | 2024-06-25 12:16PM EDT | 72.00 | 8.36 | 8.50 | 8.95 | +0.96 | +12.97% | 11 | 527 | 53.00% |
| TQQQ240920C00073000 | 2024-06-25 2:34PM EDT | 73.00 | 7.90 | 6.95 | 8.50 | +1.26 | +18.98% | 430 | 715 | 54.85% |
| TQQQ240920C00074000 | 2024-06-25 3:44PM EDT | 74.00 | 7.39 | 7.40 | 7.55 | +1.11 | +17.68% | 210 | 907 | 50.92% |
| TQQQ240920C00075000 | 2024-06-25 3:57PM EDT | 75.00 | 6.95 | 6.90 | 7.50 | +0.70 | +11.20% | 89 | 2,906 | 52.10% |
| TQQQ240920C00076000 | 2024-06-25 3:46PM EDT | 76.00 | 6.35 | 6.40 | 6.95 | +0.75 | +13.39% | 16 | 804 | 51.40% |
| TQQQ240920C00077000 | 2024-06-25 3:27PM EDT | 77.00 | 5.90 | 5.70 | 6.05 | +0.55 | +10.28% | 17 | 900 | 49.88% |
| TQQQ240920C00078000 | 2024-06-25 2:29PM EDT | 78.00 | 5.50 | 5.50 | 6.05 | +0.68 | +14.11% | 9 | 174 | 50.64% |
| TQQQ240920C00079000 | 2024-06-25 3:58PM EDT | 79.00 | 5.05 | 4.10 | 5.40 | +0.75 | +17.44% | 11 | 200 | 50.55% |
| TQQQ240920C00080000 | 2024-06-25 3:59PM EDT | 80.00 | 4.77 | 4.35 | 4.80 | +0.88 | +22.62% | 304 | 3,018 | 48.77% |
| TQQQ240920C00081000 | 2024-06-24 3:49PM EDT | 81.00 | 3.45 | 3.30 | 4.80 | 0.00 | - | 1 | 281 | 51.06% |
| TQQQ240920C00082000 | 2024-06-25 3:17PM EDT | 82.00 | 4.00 | 3.95 | 4.60 | +0.70 | +21.21% | 21 | 141 | 51.86% |
| TQQQ240920C00083000 | 2024-06-25 9:57AM EDT | 83.00 | 3.30 | 3.40 | 4.65 | +0.10 | +3.12% | 2 | 199 | 54.33% |
| TQQQ240920C00084000 | 2024-06-25 2:36PM EDT | 84.00 | 3.30 | 2.77 | 3.90 | +0.45 | +15.79% | 6 | 1,460 | 50.90% |
| TQQQ240920C00085000 | 2024-06-25 3:59PM EDT | 85.00 | 3.12 | 3.05 | 3.15 | +0.52 | +20.00% | 23 | 1,615 | 47.17% |
| TQQQ240920C00090000 | 2024-06-25 3:40PM EDT | 90.00 | 2.01 | 1.77 | 2.15 | +0.37 | +22.56% | 244 | 3,319 | 47.40% |
| TQQQ240920C00095000 | 2024-06-25 3:33PM EDT | 95.00 | 1.23 | 1.24 | 1.47 | +0.33 | +36.67% | 19 | 1,875 | 47.85% |
| TQQQ240920C00100000 | 2024-06-24 2:23PM EDT | 100.00 | 0.70 | 0.59 | 0.98 | 0.00 | - | 18 | 600 | 48.02% |
| TQQQ240920C00105000 | 2024-06-25 2:48PM EDT | 105.00 | 0.51 | 0.52 | 0.53 | +0.03 | +6.25% | 40 | 613 | 46.07% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240920P00025000 | 2024-06-25 11:00AM EDT | 25.00 | 0.09 | 0.01 | 0.09 | -0.01 | -10.00% | 18 | 658 | 92.58% |
| TQQQ240920P00030000 | 2024-06-25 2:38PM EDT | 30.00 | 0.17 | 0.15 | 0.20 | +0.02 | +13.33% | 3 | 2,859 | 92.58% |
| TQQQ240920P00035000 | 2024-06-24 1:04PM EDT | 35.00 | 0.25 | 0.11 | 0.44 | 0.00 | - | 1 | 1,400 | 84.38% |
| TQQQ240920P00038000 | 2024-06-24 11:16AM EDT | 38.00 | 0.36 | 0.35 | 0.61 | 0.00 | - | 4 | 974 | 84.77% |
| TQQQ240920P00039000 | 2024-06-18 1:25PM EDT | 39.00 | 0.38 | 0.30 | 1.30 | 0.00 | - | 2 | 143 | 91.80% |
| TQQQ240920P00040000 | 2024-06-25 3:08PM EDT | 40.00 | 0.37 | 0.37 | 0.43 | -0.06 | -13.95% | 40 | 2,070 | 76.22% |
| TQQQ240920P00041000 | 2024-06-24 11:28AM EDT | 41.00 | 0.50 | 0.30 | 0.51 | 0.00 | - | 20 | 247 | 73.73% |
| TQQQ240920P00042000 | 2024-06-25 9:49AM EDT | 42.00 | 0.51 | 0.22 | 0.55 | -0.02 | -3.77% | 2 | 422 | 70.46% |
| TQQQ240920P00043000 | 2024-06-25 11:56AM EDT | 43.00 | 0.51 | 0.31 | 0.56 | +0.06 | +13.33% | 35 | 331 | 69.68% |
| TQQQ240920P00044000 | 2024-06-24 11:21AM EDT | 44.00 | 0.58 | 0.27 | 1.49 | 0.00 | - | 53 | 433 | 79.10% |
| TQQQ240920P00045000 | 2024-06-25 3:08PM EDT | 45.00 | 0.60 | 0.55 | 0.67 | -0.12 | -16.67% | 65 | 1,264 | 69.78% |
| TQQQ240920P00046000 | 2024-06-24 2:13PM EDT | 46.00 | 0.75 | 0.60 | 0.93 | 0.00 | - | 27 | 220 | 71.05% |
| TQQQ240920P00047000 | 2024-06-24 3:55PM EDT | 47.00 | 0.83 | 0.55 | 0.76 | 0.00 | - | 3 | 337 | 65.87% |
| TQQQ240920P00048000 | 2024-06-25 3:53PM EDT | 48.00 | 0.79 | 0.71 | 0.95 | -0.05 | -5.95% | 5 | 270 | 67.26% |
| TQQQ240920P00049000 | 2024-06-25 12:27PM EDT | 49.00 | 0.89 | 0.77 | 1.14 | -0.08 | -8.25% | 100 | 513 | 67.19% |
| TQQQ240920P00050000 | 2024-06-25 3:18PM EDT | 50.00 | 0.94 | 0.90 | 1.05 | -0.17 | -15.32% | 16 | 2,387 | 64.99% |
| TQQQ240920P00051000 | 2024-06-24 11:10AM EDT | 51.00 | 1.12 | 0.79 | 1.25 | 0.00 | - | 1 | 329 | 63.26% |
| TQQQ240920P00052000 | 2024-06-25 3:21PM EDT | 52.00 | 1.11 | 1.06 | 1.11 | -0.19 | -14.62% | 15 | 264 | 61.82% |
| TQQQ240920P00053000 | 2024-06-25 3:52PM EDT | 53.00 | 1.16 | 0.98 | 1.41 | -0.17 | -12.78% | 2 | 540 | 61.06% |
| TQQQ240920P00054000 | 2024-06-24 3:28PM EDT | 54.00 | 1.50 | 1.27 | 1.40 | 0.00 | - | 16 | 338 | 60.62% |
| TQQQ240920P00055000 | 2024-06-25 3:53PM EDT | 55.00 | 1.44 | 1.30 | 1.60 | -0.32 | -18.18% | 125 | 1,251 | 59.67% |
| TQQQ240920P00056000 | 2024-06-25 2:17PM EDT | 56.00 | 1.63 | 1.38 | 1.95 | -0.24 | -12.83% | 3 | 715 | 59.91% |
| TQQQ240920P00057000 | 2024-06-25 11:48AM EDT | 57.00 | 1.78 | 1.50 | 2.09 | -0.17 | -8.72% | 2 | 844 | 58.89% |
| TQQQ240920P00058000 | 2024-06-25 3:11PM EDT | 58.00 | 1.91 | 1.75 | 2.33 | -0.29 | -13.18% | 4 | 406 | 59.08% |
| TQQQ240920P00059000 | 2024-06-25 3:49PM EDT | 59.00 | 2.02 | 1.78 | 2.05 | -0.33 | -14.04% | 4 | 479 | 54.98% |
| TQQQ240920P00060000 | 2024-06-25 3:18PM EDT | 60.00 | 2.20 | 2.13 | 2.64 | -0.47 | -17.60% | 88 | 1,729 | 57.35% |
| TQQQ240920P00061000 | 2024-06-24 3:48PM EDT | 61.00 | 2.81 | 1.65 | 2.43 | 0.00 | - | 12 | 339 | 51.03% |
| TQQQ240920P00062000 | 2024-06-25 2:46PM EDT | 62.00 | 2.64 | 2.38 | 2.63 | -0.43 | -14.01% | 310 | 429 | 53.02% |
| TQQQ240920P00063000 | 2024-06-25 1:13PM EDT | 63.00 | 3.05 | 2.80 | 2.85 | -0.34 | -10.03% | 10 | 548 | 53.25% |
| TQQQ240920P00064000 | 2024-06-25 12:41PM EDT | 64.00 | 3.25 | 1.62 | 3.10 | -0.20 | -5.80% | 125 | 228 | 52.86% |
| TQQQ240920P00065000 | 2024-06-25 3:49PM EDT | 65.00 | 3.36 | 3.00 | 4.20 | -0.64 | -16.00% | 148 | 1,581 | 54.24% |
| TQQQ240920P00066000 | 2024-06-25 9:47AM EDT | 66.00 | 4.05 | 1.71 | 3.65 | -0.30 | -6.90% | 2 | 604 | 51.64% |
| TQQQ240920P00067000 | 2024-06-25 3:57PM EDT | 67.00 | 3.94 | 2.66 | 3.95 | -0.61 | -13.41% | 1 | 424 | 51.03% |
| TQQQ240920P00068000 | 2024-06-24 3:01PM EDT | 68.00 | 4.60 | 2.73 | 4.25 | -0.15 | -3.16% | 1 | 286 | 50.27% |
| TQQQ240920P00069000 | 2024-06-25 11:35AM EDT | 69.00 | 4.74 | 4.50 | 4.60 | -0.61 | -11.40% | 171 | 98 | 49.76% |
| TQQQ240920P00070000 | 2024-06-25 3:37PM EDT | 70.00 | 4.90 | 4.85 | 5.95 | -0.95 | -16.24% | 51 | 1,687 | 52.42% |
| TQQQ240920P00071000 | 2024-06-21 12:43PM EDT | 71.00 | 5.30 | 4.80 | 5.35 | 0.00 | - | 1 | 127 | 48.66% |
| TQQQ240920P00072000 | 2024-06-25 11:39AM EDT | 72.00 | 5.93 | 5.60 | 6.75 | -0.89 | -13.05% | 18 | 333 | 51.10% |
| TQQQ240920P00073000 | 2024-06-25 3:48PM EDT | 73.00 | 6.20 | 5.80 | 6.20 | -1.05 | -14.48% | 20 | 121 | 47.67% |
| TQQQ240920P00074000 | 2024-06-25 12:48PM EDT | 74.00 | 7.15 | 6.55 | 6.65 | -0.23 | -3.12% | 17 | 170 | 47.12% |
| TQQQ240920P00075000 | 2024-06-25 3:58PM EDT | 75.00 | 7.07 | 6.70 | 7.15 | -1.30 | -15.53% | 43 | 1,245 | 46.78% |
| TQQQ240920P00076000 | 2024-06-25 3:58PM EDT | 76.00 | 7.60 | 7.45 | 7.65 | -0.70 | -8.43% | 2 | 338 | 46.27% |
| TQQQ240920P00077000 | 2024-06-25 11:44AM EDT | 77.00 | 8.38 | 7.75 | 8.20 | -1.09 | -11.51% | 5 | 30 | 45.95% |
| TQQQ240920P00078000 | 2024-06-21 3:05PM EDT | 78.00 | 8.70 | 8.35 | 9.70 | 0.00 | - | 1 | 11 | 52.06% |
| TQQQ240920P00079000 | 2024-06-21 3:05PM EDT | 79.00 | 9.25 | 8.35 | 9.30 | 0.00 | - | 6 | 12 | 44.84% |
| TQQQ240920P00080000 | 2024-06-25 11:54AM EDT | 80.00 | 10.00 | 9.55 | 11.95 | -0.86 | -7.92% | 3 | 127 | 50.39% |
| TQQQ240920P00082000 | 2024-06-24 3:56PM EDT | 82.00 | 12.75 | 9.30 | 12.60 | 0.00 | - | 1 | 1 | 53.86% |
| TQQQ240920P00083000 | 2024-06-18 10:16AM EDT | 83.00 | 10.48 | 9.70 | 13.00 | 0.00 | - | - | 3 | 51.69% |
| TQQQ240920P00084000 | 2024-06-20 12:23PM EDT | 84.00 | 11.90 | 11.40 | 13.55 | 0.00 | - | - | 0 | 50.40% |
| TQQQ240920P00085000 | 2024-06-24 9:55AM EDT | 85.00 | 13.31 | 11.90 | 13.85 | 0.00 | - | 60 | 29 | 47.03% |
| TQQQ240920P00090000 | 2024-06-25 3:45PM EDT | 90.00 | 17.05 | 16.15 | 18.85 | -0.15 | -0.87% | 35 | 245 | 55.73% |
| TQQQ240920P00095000 | 2024-06-21 11:22AM EDT | 95.00 | 20.95 | 19.35 | 22.10 | 0.00 | - | 4 | 104 | 46.90% |
© 2024 Yahoo. All rights reserved.