ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ241220C00025000 | 2024-06-20 2:53PM EDT | 25.00 | 50.05 | 47.15 | 52.00 | 0.00 | - | 8 | 58 | 83.59% |
| TQQQ241220C00030000 | 2024-06-24 2:15PM EDT | 30.00 | 42.45 | 42.50 | 47.00 | 0.00 | - | 3 | 162 | 77.05% |
| TQQQ241220C00035000 | 2024-06-24 2:07PM EDT | 35.00 | 39.20 | 38.00 | 42.00 | 0.00 | - | 3 | 218 | 71.53% |
| TQQQ241220C00040000 | 2024-06-25 12:22PM EDT | 40.00 | 35.30 | 34.55 | 37.70 | -0.62 | -1.73% | 4 | 117 | 77.93% |
| TQQQ241220C00044000 | 2024-06-21 12:13PM EDT | 44.00 | 33.27 | 31.05 | 33.30 | 0.00 | - | 3 | 185 | 68.87% |
| TQQQ241220C00045000 | 2024-06-21 3:06PM EDT | 45.00 | 32.00 | 29.40 | 32.45 | 0.00 | - | 7 | 92 | 63.65% |
| TQQQ241220C00046000 | 2024-06-21 1:24PM EDT | 46.00 | 30.52 | 29.00 | 31.50 | 0.00 | - | 3 | 92 | 65.16% |
| TQQQ241220C00047000 | 2024-06-21 3:47PM EDT | 47.00 | 30.18 | 28.75 | 30.80 | 0.00 | - | 3 | 32 | 68.34% |
| TQQQ241220C00048000 | 2024-06-21 9:52AM EDT | 48.00 | 28.78 | 27.90 | 30.00 | 0.00 | - | 2 | 50 | 67.70% |
| TQQQ241220C00049000 | 2024-06-21 10:51AM EDT | 49.00 | 28.60 | 27.40 | 28.85 | 0.00 | - | 1 | 8 | 66.99% |
| TQQQ241220C00050000 | 2024-06-25 11:11AM EDT | 50.00 | 26.85 | 26.30 | 28.60 | +1.54 | +6.08% | 5 | 493 | 67.53% |
| TQQQ241220C00051000 | 2024-06-21 10:01AM EDT | 51.00 | 26.70 | 25.50 | 27.65 | 0.00 | - | 2 | 190 | 66.24% |
| TQQQ241220C00052000 | 2024-06-21 10:32AM EDT | 52.00 | 25.91 | 24.70 | 27.55 | 0.00 | - | 1 | 192 | 68.32% |
| TQQQ241220C00053000 | 2024-06-25 12:22PM EDT | 53.00 | 24.49 | 24.90 | 25.80 | -1.04 | -4.07% | 38 | 165 | 67.65% |
| TQQQ241220C00054000 | 2024-06-21 3:46PM EDT | 54.00 | 24.67 | 23.85 | 24.45 | 0.00 | - | 17 | 505 | 63.78% |
| TQQQ241220C00055000 | 2024-06-21 2:05PM EDT | 55.00 | 23.63 | 23.40 | 24.90 | 0.00 | - | 13 | 188 | 68.64% |
| TQQQ241220C00056000 | 2024-06-21 3:51PM EDT | 56.00 | 23.10 | 21.70 | 24.10 | 0.00 | - | 8 | 156 | 64.47% |
| TQQQ241220C00057000 | 2024-06-24 11:14AM EDT | 57.00 | 21.77 | 20.00 | 22.85 | 0.00 | - | 1 | 205 | 58.83% |
| TQQQ241220C00058000 | 2024-06-25 3:56PM EDT | 58.00 | 21.17 | 20.30 | 22.40 | -0.73 | -3.33% | 1 | 354 | 62.72% |
| TQQQ241220C00059000 | 2024-06-24 11:02AM EDT | 59.00 | 20.10 | 19.10 | 22.60 | 0.00 | - | 1 | 155 | 63.54% |
| TQQQ241220C00060000 | 2024-06-25 3:53PM EDT | 60.00 | 19.75 | 18.80 | 20.10 | +0.90 | +4.77% | 45 | 1,222 | 58.61% |
| TQQQ241220C00061000 | 2024-06-25 11:05AM EDT | 61.00 | 18.75 | 17.15 | 19.90 | -0.83 | -4.24% | 1 | 228 | 56.71% |
| TQQQ241220C00062000 | 2024-06-21 1:36PM EDT | 62.00 | 18.65 | 17.45 | 19.75 | 0.00 | - | 24 | 208 | 60.79% |
| TQQQ241220C00063000 | 2024-06-24 9:30AM EDT | 63.00 | 17.71 | 16.85 | 19.95 | 0.00 | - | 17 | 427 | 62.98% |
| TQQQ241220C00064000 | 2024-06-25 11:44AM EDT | 64.00 | 17.18 | 15.15 | 17.85 | -0.52 | -2.94% | 2 | 183 | 55.33% |
| TQQQ241220C00065000 | 2024-06-24 2:18PM EDT | 65.00 | 15.10 | 14.25 | 17.00 | 0.00 | - | 3 | 287 | 53.61% |
| TQQQ241220C00066000 | 2024-06-25 1:20PM EDT | 66.00 | 15.35 | 15.85 | 17.05 | +0.05 | +0.33% | 14 | 84 | 61.18% |
| TQQQ241220C00067000 | 2024-06-25 11:31AM EDT | 67.00 | 15.10 | 14.25 | 15.45 | +1.10 | +7.86% | 11 | 105 | 55.37% |
| TQQQ241220C00068000 | 2024-06-25 10:30AM EDT | 68.00 | 14.10 | 14.65 | 15.35 | +0.70 | +5.22% | 2 | 248 | 58.92% |
| TQQQ241220C00069000 | 2024-06-21 1:23PM EDT | 69.00 | 14.45 | 14.05 | 14.20 | 0.00 | - | 102 | 142 | 56.95% |
| TQQQ241220C00070000 | 2024-06-25 1:23PM EDT | 70.00 | 13.40 | 12.55 | 13.85 | +1.20 | +9.84% | 7 | 1,096 | 54.71% |
| TQQQ241220C00071000 | 2024-06-24 9:30AM EDT | 71.00 | 13.90 | 12.95 | 13.15 | 0.00 | - | 2 | 340 | 56.37% |
| TQQQ241220C00072000 | 2024-06-25 10:43AM EDT | 72.00 | 11.95 | 11.65 | 12.95 | +0.80 | +7.17% | 2 | 183 | 54.92% |
| TQQQ241220C00073000 | 2024-06-25 11:29AM EDT | 73.00 | 11.80 | 10.90 | 12.30 | +1.05 | +9.77% | 25 | 243 | 53.67% |
| TQQQ241220C00074000 | 2024-06-25 1:04PM EDT | 74.00 | 10.70 | 10.40 | 11.55 | +0.67 | +6.68% | 13 | 150 | 52.75% |
| TQQQ241220C00075000 | 2024-06-25 1:12PM EDT | 75.00 | 10.90 | 9.90 | 11.30 | +0.95 | +9.55% | 116 | 821 | 52.98% |
| TQQQ241220C00076000 | 2024-06-25 2:48PM EDT | 76.00 | 10.35 | 10.40 | 10.95 | +0.72 | +7.48% | 1 | 106 | 55.35% |
| TQQQ241220C00077000 | 2024-06-25 1:43PM EDT | 77.00 | 9.65 | 9.85 | 10.45 | +0.65 | +7.22% | 3 | 81 | 54.71% |
| TQQQ241220C00078000 | 2024-06-24 1:39PM EDT | 78.00 | 8.77 | 9.45 | 11.05 | -0.04 | -0.45% | 1 | 77 | 57.04% |
| TQQQ241220C00079000 | 2024-06-24 3:57PM EDT | 79.00 | 8.00 | 8.05 | 9.25 | 0.00 | - | 2 | 102 | 51.08% |
| TQQQ241220C00080000 | 2024-06-25 3:59PM EDT | 80.00 | 8.90 | 8.65 | 8.80 | +1.37 | +18.19% | 275 | 2,021 | 53.16% |
| TQQQ241220C00081000 | 2024-06-21 10:11AM EDT | 81.00 | 7.55 | 8.20 | 8.40 | -1.10 | -12.72% | 2 | 152 | 52.77% |
| TQQQ241220C00082000 | 2024-06-25 2:16PM EDT | 82.00 | 7.82 | 7.85 | 8.00 | +0.67 | +9.37% | 14 | 91 | 52.56% |
| TQQQ241220C00083000 | 2024-06-24 10:50AM EDT | 83.00 | 7.00 | 7.45 | 7.65 | 0.00 | - | 1 | 63 | 52.29% |
| TQQQ241220C00084000 | 2024-06-25 3:27PM EDT | 84.00 | 7.16 | 7.10 | 8.25 | +0.46 | +6.87% | 4 | 94 | 54.41% |
| TQQQ241220C00085000 | 2024-06-25 3:58PM EDT | 85.00 | 6.75 | 6.75 | 6.90 | +0.75 | +12.50% | 353 | 2,101 | 51.70% |
| TQQQ241220C00090000 | 2024-06-25 3:27PM EDT | 90.00 | 5.29 | 5.25 | 5.40 | +0.39 | +7.96% | 29 | 874 | 50.75% |
| TQQQ241220C00095000 | 2024-06-25 3:27PM EDT | 95.00 | 4.10 | 4.05 | 4.20 | +0.30 | +7.89% | 12 | 658 | 50.01% |
| TQQQ241220C00100000 | 2024-06-25 3:36PM EDT | 100.00 | 3.15 | 2.99 | 4.00 | +0.27 | +9.37% | 100 | 125 | 51.35% |
| TQQQ241220C00105000 | 2024-06-25 3:36PM EDT | 105.00 | 2.42 | 0.97 | 2.85 | +0.07 | +2.98% | 8 | 9 | 51.75% |
| TQQQ241220C00110000 | 2024-06-25 1:48PM EDT | 110.00 | 2.07 | 1.90 | 3.35 | +0.39 | +23.21% | 3 | 1,443 | 54.21% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ241220P00025000 | 2024-06-25 1:09PM EDT | 25.00 | 0.41 | 0.35 | 0.45 | -0.04 | -8.89% | 7 | 368 | 88.38% |
| TQQQ241220P00030000 | 2024-06-24 3:48PM EDT | 30.00 | 0.62 | 0.60 | 0.72 | -0.08 | -11.43% | 1 | 446 | 82.72% |
| TQQQ241220P00035000 | 2024-06-25 12:14PM EDT | 35.00 | 0.98 | 0.90 | 1.15 | -0.04 | -3.92% | 4 | 904 | 77.83% |
| TQQQ241220P00040000 | 2024-06-25 2:48PM EDT | 40.00 | 1.35 | 1.10 | 1.43 | -0.08 | -5.59% | 12 | 460 | 69.82% |
| TQQQ241220P00044000 | 2024-06-25 11:30AM EDT | 44.00 | 1.86 | 1.46 | 1.87 | -0.17 | -8.37% | 2 | 92 | 66.14% |
| TQQQ241220P00045000 | 2024-06-25 3:35PM EDT | 45.00 | 1.92 | 1.07 | 1.97 | -0.11 | -5.42% | 9 | 345 | 62.16% |
| TQQQ241220P00046000 | 2024-06-25 12:46PM EDT | 46.00 | 2.15 | 1.40 | 2.21 | -0.03 | -1.38% | 2 | 182 | 63.35% |
| TQQQ241220P00047000 | 2024-06-17 3:27PM EDT | 47.00 | 2.10 | 1.31 | 2.31 | 0.00 | - | 1 | 79 | 61.23% |
| TQQQ241220P00048000 | 2024-06-24 10:28AM EDT | 48.00 | 2.48 | 1.80 | 2.44 | 0.00 | - | 12 | 38 | 62.33% |
| TQQQ241220P00049000 | 2024-06-25 1:57PM EDT | 49.00 | 2.63 | 1.80 | 2.60 | -0.21 | -7.39% | 1 | 279 | 60.94% |
| TQQQ241220P00050000 | 2024-06-25 2:57PM EDT | 50.00 | 2.74 | 2.21 | 2.76 | -0.24 | -8.05% | 3 | 376 | 61.45% |
| TQQQ241220P00051000 | 2024-06-25 2:14PM EDT | 51.00 | 2.90 | 2.51 | 2.93 | -0.20 | -6.45% | 1 | 25 | 61.35% |
| TQQQ241220P00052000 | 2024-06-24 10:53AM EDT | 52.00 | 3.30 | 2.80 | 3.10 | 0.00 | - | 5 | 241 | 61.10% |
| TQQQ241220P00053000 | 2024-06-21 9:55AM EDT | 53.00 | 3.47 | 3.10 | 3.30 | 0.00 | - | 4 | 99 | 60.90% |
| TQQQ241220P00054000 | 2024-06-24 12:22PM EDT | 54.00 | 3.60 | 2.83 | 3.50 | 0.00 | - | 1 | 64 | 58.40% |
| TQQQ241220P00055000 | 2024-06-25 2:26PM EDT | 55.00 | 3.70 | 3.05 | 3.70 | -0.40 | -9.76% | 6 | 250 | 57.79% |
| TQQQ241220P00056000 | 2024-06-21 2:46PM EDT | 56.00 | 4.00 | 3.80 | 3.95 | 0.00 | - | 1 | 137 | 59.23% |
| TQQQ241220P00057000 | 2024-06-21 2:18PM EDT | 57.00 | 4.27 | 4.00 | 4.50 | 0.00 | - | 1 | 64 | 59.57% |
| TQQQ241220P00058000 | 2024-06-25 11:17AM EDT | 58.00 | 4.50 | 4.25 | 4.40 | -0.32 | -6.64% | 16 | 64 | 57.79% |
| TQQQ241220P00059000 | 2024-06-24 11:27AM EDT | 59.00 | 4.95 | 4.55 | 5.65 | +0.05 | +1.02% | 2 | 113 | 60.55% |
| TQQQ241220P00060000 | 2024-06-25 2:57PM EDT | 60.00 | 4.93 | 4.60 | 5.25 | -0.47 | -8.70% | 1 | 406 | 57.08% |
| TQQQ241220P00061000 | 2024-06-25 10:11AM EDT | 61.00 | 5.59 | 4.10 | 6.20 | +0.33 | +6.27% | 1 | 23 | 56.15% |
| TQQQ241220P00062000 | 2024-06-20 3:36PM EDT | 62.00 | 5.49 | 5.10 | 5.55 | 0.00 | - | 9 | 79 | 54.87% |
| TQQQ241220P00063000 | 2024-06-25 10:08AM EDT | 63.00 | 6.10 | 5.70 | 6.85 | +0.05 | +0.83% | 1 | 78 | 58.09% |
| TQQQ241220P00064000 | 2024-06-24 11:43AM EDT | 64.00 | 6.31 | 6.00 | 6.40 | 0.00 | - | 19 | 106 | 55.24% |
| TQQQ241220P00065000 | 2024-06-25 1:09PM EDT | 65.00 | 6.81 | 6.35 | 7.50 | -0.24 | -3.40% | 1 | 242 | 56.87% |
| TQQQ241220P00066000 | 2024-06-24 9:42AM EDT | 66.00 | 7.15 | 6.70 | 7.85 | 0.00 | - | 5 | 65 | 56.31% |
| TQQQ241220P00067000 | 2024-06-24 9:51AM EDT | 67.00 | 7.45 | 7.05 | 7.80 | 0.00 | - | 2 | 81 | 54.61% |
| TQQQ241220P00068000 | 2024-06-25 2:51PM EDT | 68.00 | 7.65 | 7.45 | 8.60 | -0.35 | -4.37% | 29 | 32 | 55.27% |
| TQQQ241220P00069000 | 2024-06-24 11:33AM EDT | 69.00 | 8.31 | 7.30 | 9.00 | 0.00 | - | 8 | 37 | 53.36% |
| TQQQ241220P00070000 | 2024-06-25 3:48PM EDT | 70.00 | 8.45 | 8.25 | 9.75 | -0.65 | -7.14% | 8 | 167 | 55.14% |
| TQQQ241220P00071000 | 2024-06-24 1:32PM EDT | 71.00 | 9.50 | 8.20 | 9.25 | 0.00 | - | 4 | 48 | 51.10% |
| TQQQ241220P00072000 | 2024-06-24 3:02PM EDT | 72.00 | 9.80 | 8.60 | 9.85 | 0.00 | - | 11 | 38 | 50.95% |
| TQQQ241220P00073000 | 2024-06-24 2:39PM EDT | 73.00 | 10.59 | 9.25 | 10.15 | 0.00 | - | 13 | 86 | 50.61% |
| TQQQ241220P00074000 | 2024-06-25 3:21PM EDT | 74.00 | 10.18 | 9.00 | 10.55 | -0.35 | -3.32% | 7 | 47 | 52.05% |
| TQQQ241220P00075000 | 2024-06-25 1:48PM EDT | 75.00 | 10.86 | 10.50 | 10.70 | -0.20 | -1.81% | 1 | 207 | 49.97% |
| TQQQ241220P00076000 | 2024-06-21 12:50PM EDT | 76.00 | 11.14 | 10.65 | 11.20 | 0.00 | - | 10 | 12 | 49.54% |
| TQQQ241220P00077000 | 2024-06-20 2:03PM EDT | 77.00 | 11.30 | 10.80 | 14.00 | 0.00 | - | 19 | 27 | 52.44% |
| TQQQ241220P00080000 | 2024-06-21 9:30AM EDT | 80.00 | 12.75 | 12.85 | 13.90 | 0.00 | - | 6 | 15 | 50.55% |
| TQQQ241220P00084000 | 2024-06-13 10:00AM EDT | 84.00 | 16.00 | 15.35 | 17.65 | 0.00 | - | 5 | 5 | 50.05% |
| TQQQ241220P00085000 | 2024-06-18 12:01PM EDT | 85.00 | 15.23 | 15.45 | 17.40 | 0.00 | - | 2 | 4 | 51.00% |
| TQQQ241220P00090000 | 2024-06-18 10:39AM EDT | 90.00 | 18.38 | 17.90 | 21.00 | 0.00 | - | 1 | 4 | 50.54% |
© 2024 Yahoo. All rights reserved.