ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ250620C00035000 | 2024-06-24 1:09PM EDT | 35.00 | 40.25 | 39.50 | 44.50 | 0.00 | - | 5 | 41 | 72.74% |
| TQQQ250620C00040000 | 2024-06-25 2:40PM EDT | 40.00 | 37.65 | 35.70 | 40.50 | +0.10 | +0.27% | 3 | 45 | 70.61% |
| TQQQ250620C00045000 | 2024-06-25 1:43PM EDT | 45.00 | 32.97 | 32.35 | 35.95 | +0.08 | +0.24% | 5 | 55 | 67.04% |
| TQQQ250620C00050000 | 2024-06-24 3:55PM EDT | 50.00 | 28.70 | 28.65 | 32.80 | 0.00 | - | 11 | 101 | 65.67% |
| TQQQ250620C00051000 | 2024-06-21 12:19PM EDT | 51.00 | 30.82 | 27.50 | 32.40 | 0.00 | - | 11 | 18 | 64.80% |
| TQQQ250620C00052000 | 2024-06-21 10:18AM EDT | 52.00 | 29.53 | 26.50 | 31.50 | 0.00 | - | 3 | 4 | 63.04% |
| TQQQ250620C00053000 | 2024-05-31 1:09PM EDT | 53.00 | 17.05 | 26.05 | 31.00 | 0.00 | - | 3 | 3 | 63.62% |
| TQQQ250620C00055000 | 2024-06-25 3:09PM EDT | 55.00 | 27.00 | 25.60 | 28.10 | 0.00 | - | 3 | 239 | 61.18% |
| TQQQ250620C00056000 | 2024-06-07 11:40AM EDT | 56.00 | 20.91 | 24.95 | 29.00 | 0.00 | - | 1 | 1 | 64.34% |
| TQQQ250620C00057000 | 2024-06-24 1:18PM EDT | 57.00 | 24.22 | 24.40 | 28.50 | -0.27 | -1.10% | 1 | 21 | 64.42% |
| TQQQ250620C00058000 | 2024-06-20 11:35AM EDT | 58.00 | 27.53 | 22.50 | 26.55 | 0.00 | - | 4 | 10 | 58.33% |
| TQQQ250620C00059000 | 2024-06-20 11:13AM EDT | 59.00 | 26.52 | 22.00 | 26.90 | 0.00 | - | 2 | 9 | 60.36% |
| TQQQ250620C00060000 | 2024-06-25 3:59PM EDT | 60.00 | 24.22 | 21.50 | 26.30 | +1.48 | +6.51% | 3 | 149 | 60.27% |
| TQQQ250620C00061000 | 2024-06-20 11:19AM EDT | 61.00 | 24.45 | 21.10 | 25.80 | 0.00 | - | 4 | 6 | 60.55% |
| TQQQ250620C00062000 | 2024-06-20 10:24AM EDT | 62.00 | 24.31 | 20.50 | 25.50 | 0.00 | - | 1 | 18 | 60.78% |
| TQQQ250620C00063000 | 2024-06-18 2:47PM EDT | 63.00 | 23.40 | 19.55 | 24.50 | 0.00 | - | 1 | 6 | 58.85% |
| TQQQ250620C00064000 | 2024-06-21 9:31AM EDT | 64.00 | 22.05 | 19.00 | 23.55 | 0.00 | - | 3 | 119 | 57.83% |
| TQQQ250620C00065000 | 2024-06-21 11:39AM EDT | 65.00 | 21.10 | 20.60 | 22.30 | 0.00 | - | 67 | 156 | 60.39% |
| TQQQ250620C00066000 | 2024-06-24 2:35PM EDT | 66.00 | 19.00 | 20.00 | 21.30 | 0.00 | - | 11 | 74 | 59.09% |
| TQQQ250620C00067000 | 2024-06-25 3:09PM EDT | 67.00 | 19.82 | 19.70 | 20.25 | -0.48 | -2.36% | 2 | 66 | 58.28% |
| TQQQ250620C00068000 | 2024-06-21 10:55AM EDT | 68.00 | 19.75 | 18.25 | 20.70 | 0.00 | - | 40 | 48 | 58.09% |
| TQQQ250620C00069000 | 2024-06-17 12:28PM EDT | 69.00 | 19.70 | 18.55 | 21.50 | 0.00 | - | 10 | 13 | 61.77% |
| TQQQ250620C00070000 | 2024-06-25 11:06AM EDT | 70.00 | 17.95 | 18.10 | 19.15 | +0.95 | +5.59% | 83 | 453 | 58.17% |
| TQQQ250620C00071000 | 2024-06-17 9:30AM EDT | 71.00 | 17.61 | 17.50 | 19.80 | 0.00 | - | 1 | 11 | 59.80% |
| TQQQ250620C00072000 | 2024-06-12 1:59PM EDT | 72.00 | 15.95 | 17.10 | 18.55 | 0.00 | - | 3 | 5 | 58.29% |
| TQQQ250620C00073000 | 2024-06-24 3:45PM EDT | 73.00 | 15.94 | 16.45 | 18.80 | 0.00 | - | 13 | 173 | 59.02% |
| TQQQ250620C00074000 | 2024-06-25 2:05PM EDT | 74.00 | 16.55 | 16.25 | 17.65 | -2.45 | -12.89% | 15 | 263 | 58.01% |
| TQQQ250620C00075000 | 2024-06-25 1:30PM EDT | 75.00 | 15.60 | 15.70 | 17.15 | +0.51 | +3.38% | 46 | 515 | 57.51% |
| TQQQ250620C00076000 | 2024-06-24 1:59PM EDT | 76.00 | 14.73 | 15.25 | 16.25 | 0.00 | - | 10 | 26 | 56.47% |
| TQQQ250620C00077000 | 2024-06-24 2:10PM EDT | 77.00 | 14.09 | 14.85 | 15.75 | 0.00 | - | 3 | 333 | 56.19% |
| TQQQ250620C00078000 | 2024-06-25 12:14PM EDT | 78.00 | 14.35 | 14.45 | 15.80 | +0.45 | +3.24% | 1 | 7 | 56.84% |
| TQQQ250620C00079000 | 2024-06-24 1:20PM EDT | 79.00 | 13.45 | 14.00 | 17.00 | 0.00 | - | 7 | 26 | 59.34% |
| TQQQ250620C00080000 | 2024-06-25 3:59PM EDT | 80.00 | 14.27 | 13.65 | 14.10 | +1.37 | +10.62% | 67 | 1,758 | 54.93% |
| TQQQ250620C00085000 | 2024-06-25 12:13PM EDT | 85.00 | 11.87 | 11.65 | 13.05 | +0.66 | +5.89% | 3 | 442 | 55.21% |
| TQQQ250620C00090000 | 2024-06-25 2:04PM EDT | 90.00 | 10.10 | 10.15 | 12.60 | +0.34 | +3.48% | 43 | 429 | 56.71% |
| TQQQ250620C00095000 | 2024-06-21 1:23PM EDT | 95.00 | 9.00 | 8.65 | 9.70 | 0.00 | - | 1 | 366 | 53.46% |
| TQQQ250620C00100000 | 2024-06-25 3:15PM EDT | 100.00 | 7.50 | 7.40 | 8.00 | +0.57 | +8.23% | 3 | 380 | 52.10% |
| TQQQ250620C00105000 | 2024-06-20 3:57PM EDT | 105.00 | 6.97 | 6.40 | 7.40 | 0.00 | - | 2 | 122 | 52.64% |
| TQQQ250620C00110000 | 2024-06-25 2:12PM EDT | 110.00 | 5.40 | 5.35 | 6.95 | +0.30 | +5.88% | 61 | 98 | 52.95% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ250620P00035000 | 2024-06-25 3:38PM EDT | 35.00 | 2.35 | 2.02 | 2.77 | -0.14 | -5.62% | 4 | 582 | 69.76% |
| TQQQ250620P00040000 | 2024-06-25 2:32PM EDT | 40.00 | 3.22 | 3.10 | 3.75 | -0.23 | -6.67% | 2 | 356 | 67.72% |
| TQQQ250620P00045000 | 2024-06-25 9:30AM EDT | 45.00 | 4.37 | 4.05 | 4.45 | -0.10 | -2.24% | 1 | 282 | 63.22% |
| TQQQ250620P00050000 | 2024-06-25 2:54PM EDT | 50.00 | 5.47 | 3.65 | 7.20 | -0.28 | -4.87% | 2 | 350 | 60.28% |
| TQQQ250620P00051000 | 2024-06-12 9:50AM EDT | 51.00 | 5.88 | 5.10 | 6.15 | 0.00 | - | 1 | 3 | 59.41% |
| TQQQ250620P00052000 | 2024-06-24 2:25PM EDT | 52.00 | 6.30 | 5.45 | 6.30 | 0.00 | - | 1 | 20 | 58.79% |
| TQQQ250620P00053000 | 2024-06-13 9:53AM EDT | 53.00 | 6.10 | 4.60 | 8.35 | 0.00 | - | 5 | 8 | 59.88% |
| TQQQ250620P00054000 | 2024-06-12 12:39PM EDT | 54.00 | 6.67 | 5.40 | 6.80 | 0.00 | - | 10 | 3 | 56.12% |
| TQQQ250620P00055000 | 2024-06-25 12:55PM EDT | 55.00 | 7.05 | 6.35 | 7.15 | +0.07 | +1.00% | 3 | 236 | 57.35% |
| TQQQ250620P00056000 | 2024-06-24 9:30AM EDT | 56.00 | 7.00 | 6.80 | 7.50 | 0.00 | - | 1 | 2 | 57.30% |
| TQQQ250620P00057000 | 2024-05-31 11:09AM EDT | 57.00 | 10.20 | 6.90 | 7.95 | 0.00 | - | 2 | 2 | 56.64% |
| TQQQ250620P00058000 | 2024-06-20 2:39PM EDT | 58.00 | 7.67 | 5.95 | 8.05 | 0.00 | - | 2 | 9 | 52.85% |
| TQQQ250620P00059000 | 2024-06-18 10:17AM EDT | 59.00 | 8.20 | 7.95 | 8.50 | +0.45 | +5.81% | 1 | 6 | 56.32% |
| TQQQ250620P00060000 | 2024-06-25 11:28AM EDT | 60.00 | 8.55 | 7.80 | 8.90 | -0.05 | -0.58% | 2 | 127 | 54.93% |
| TQQQ250620P00061000 | 2024-06-18 11:04AM EDT | 61.00 | 8.25 | 8.30 | 9.15 | 0.00 | - | 1 | 3 | 54.58% |
| TQQQ250620P00062000 | 2024-06-13 10:22AM EDT | 62.00 | 9.29 | 7.05 | 11.25 | 0.00 | - | 1 | 1 | 54.41% |
| TQQQ250620P00063000 | 2024-06-18 11:29AM EDT | 63.00 | 9.20 | 7.75 | 10.30 | 0.00 | - | 2 | 13 | 51.98% |
| TQQQ250620P00064000 | 2024-06-24 11:27AM EDT | 64.00 | 10.10 | 9.35 | 10.35 | 0.00 | - | 2 | 11 | 53.33% |
| TQQQ250620P00065000 | 2024-06-25 12:21PM EDT | 65.00 | 10.45 | 10.15 | 11.15 | -0.60 | -5.43% | 2 | 81 | 54.50% |
| TQQQ250620P00066000 | 2024-06-21 12:57PM EDT | 66.00 | 10.72 | 10.20 | 11.10 | 0.00 | - | 1 | 6 | 52.53% |
| TQQQ250620P00067000 | 2024-06-25 2:17PM EDT | 67.00 | 11.22 | 11.00 | 11.90 | +0.07 | +0.63% | 5 | 30 | 53.59% |
| TQQQ250620P00068000 | 2024-06-17 10:17AM EDT | 68.00 | 11.43 | 10.75 | 14.00 | 0.00 | - | 34 | 34 | 55.05% |
| TQQQ250620P00069000 | 2024-06-25 3:33PM EDT | 69.00 | 11.97 | 10.80 | 13.10 | -1.72 | -12.56% | 3 | 1 | 51.45% |
| TQQQ250620P00070000 | 2024-06-25 12:03PM EDT | 70.00 | 12.47 | 11.90 | 14.55 | -0.43 | -3.33% | 42 | 117 | 54.10% |
| TQQQ250620P00071000 | 2024-06-13 9:47AM EDT | 71.00 | 12.75 | 11.90 | 14.05 | 0.00 | - | 13 | 13 | 51.15% |
| TQQQ250620P00072000 | 2024-06-12 2:28PM EDT | 72.00 | 13.65 | 13.25 | 13.90 | 0.00 | - | - | 8 | 51.25% |
| TQQQ250620P00073000 | 2024-06-25 10:52AM EDT | 73.00 | 14.45 | 13.35 | 15.00 | +0.25 | +1.76% | 2 | 3 | 51.31% |
| TQQQ250620P00074000 | 2024-06-25 10:09AM EDT | 74.00 | 14.90 | 13.45 | 14.75 | +0.51 | +3.54% | 6 | 14 | 51.25% |
| TQQQ250620P00075000 | 2024-06-25 1:30PM EDT | 75.00 | 15.35 | 14.20 | 15.25 | +0.35 | +2.33% | 6 | 169 | 50.89% |
| TQQQ250620P00076000 | 2024-06-14 11:49AM EDT | 76.00 | 15.85 | 14.10 | 16.70 | 0.00 | - | 4 | 7 | 53.81% |
| TQQQ250620P00077000 | 2024-06-21 9:41AM EDT | 77.00 | 15.85 | 14.90 | 18.50 | 0.00 | - | 1 | 35 | 51.64% |
| TQQQ250620P00080000 | 2024-06-25 10:38AM EDT | 80.00 | 18.12 | 17.30 | 18.00 | -0.28 | -1.52% | 1 | 9 | 49.50% |
| TQQQ250620P00085000 | 2024-06-24 10:51AM EDT | 85.00 | 21.40 | 20.30 | 21.85 | 0.00 | - | 2 | 5 | 51.09% |
| TQQQ250620P00090000 | 2024-06-21 11:59AM EDT | 90.00 | 23.24 | 22.00 | 25.00 | 0.00 | - | 5 | 17 | 49.59% |
| TQQQ250620P00095000 | 2024-06-11 11:00AM EDT | 95.00 | 30.50 | 25.25 | 27.95 | 0.00 | - | 4 | 2 | 46.67% |
| TQQQ250620P00100000 | 2024-06-18 3:49PM EDT | 100.00 | 29.00 | 28.85 | 32.95 | 0.00 | - | 60 | 70 | 50.45% |
| TQQQ250620P00110000 | 2024-06-20 9:34AM EDT | 110.00 | 37.35 | 36.20 | 40.70 | 0.00 | - | - | 3 | 48.43% |
© 2024 Yahoo. All rights reserved.