ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240426C00035000 | 2024-04-22 10:56AM EDT | 35.00 | 14.30 | 15.50 | 19.75 | 0.00 | - | 4 | 54 | 612.89% |
| TQQQ240426C00040000 | 2024-04-25 2:17PM EDT | 40.00 | 13.00 | 10.50 | 15.00 | +0.20 | +1.56% | 12 | 257 | 494.92% |
| TQQQ240426C00041000 | 2024-04-22 12:18PM EDT | 41.00 | 9.50 | 9.50 | 13.75 | 0.00 | - | 44 | 42 | 442.58% |
| TQQQ240426C00042000 | 2024-04-23 10:09AM EDT | 42.00 | 10.75 | 8.95 | 12.70 | +0.25 | +2.38% | 1 | 41 | 410.94% |
| TQQQ240426C00043000 | 2024-04-25 10:27AM EDT | 43.00 | 8.81 | 7.75 | 11.95 | -0.19 | -2.11% | 4 | 127 | 50.00% |
| TQQQ240426C00044000 | 2024-04-25 10:27AM EDT | 44.00 | 7.84 | 6.80 | 10.75 | -2.16 | -21.60% | 4 | 122 | 363.09% |
| TQQQ240426C00045000 | 2024-04-25 3:33PM EDT | 45.00 | 8.00 | 6.80 | 8.90 | -0.70 | -8.05% | 638 | 401 | 50.00% |
| TQQQ240426C00046000 | 2024-04-25 9:59AM EDT | 46.00 | 6.53 | 5.05 | 8.70 | -1.34 | -17.03% | 20 | 252 | 91.41% |
| TQQQ240426C00047000 | 2024-04-25 2:01PM EDT | 47.00 | 5.90 | 4.80 | 7.80 | -0.88 | -12.98% | 13 | 320 | 154.30% |
| TQQQ240426C00048000 | 2024-04-25 3:42PM EDT | 48.00 | 4.70 | 3.80 | 6.00 | -1.11 | -19.10% | 458 | 1,380 | 75.78% |
| TQQQ240426C00049000 | 2024-04-25 3:59PM EDT | 49.00 | 3.95 | 2.98 | 5.00 | -0.90 | -18.56% | 949 | 1,224 | 79.30% |
| TQQQ240426C00050000 | 2024-04-25 3:59PM EDT | 50.00 | 3.05 | 3.00 | 3.15 | -0.95 | -23.75% | 6,486 | 6,275 | 73.44% |
| TQQQ240426C00051000 | 2024-04-25 3:59PM EDT | 51.00 | 2.25 | 2.21 | 2.31 | -0.94 | -29.47% | 10,809 | 5,913 | 71.48% |
| TQQQ240426C00052000 | 2024-04-25 3:59PM EDT | 52.00 | 1.54 | 1.51 | 1.72 | -0.75 | -32.75% | 12,793 | 6,694 | 73.63% |
| TQQQ240426C00053000 | 2024-04-25 3:59PM EDT | 53.00 | 0.96 | 0.94 | 0.99 | -0.68 | -41.46% | 11,166 | 5,150 | 66.41% |
| TQQQ240426C00053500 | 2024-04-25 3:59PM EDT | 53.50 | 0.75 | 0.70 | 0.85 | -0.57 | -43.18% | 4,843 | 5,732 | 68.07% |
| TQQQ240426C00054000 | 2024-04-25 3:59PM EDT | 54.00 | 0.55 | 0.54 | 0.75 | -0.52 | -48.60% | 6,494 | 6,689 | 71.48% |
| TQQQ240426C00054500 | 2024-04-25 3:59PM EDT | 54.50 | 0.38 | 0.37 | 0.42 | -0.47 | -55.29% | 3,821 | 5,554 | 63.97% |
| TQQQ240426C00055000 | 2024-04-25 3:59PM EDT | 55.00 | 0.27 | 0.27 | 0.31 | -0.40 | -59.70% | 5,636 | 10,587 | 64.45% |
| TQQQ240426C00055500 | 2024-04-25 3:57PM EDT | 55.50 | 0.18 | 0.10 | 0.21 | -0.34 | -65.38% | 2,235 | 2,654 | 58.98% |
| TQQQ240426C00056000 | 2024-04-25 3:59PM EDT | 56.00 | 0.13 | 0.11 | 0.13 | -0.24 | -64.86% | 2,872 | 7,189 | 61.52% |
| TQQQ240426C00056500 | 2024-04-25 3:51PM EDT | 56.50 | 0.08 | 0.06 | 0.08 | -0.19 | -70.37% | 1,561 | 3,843 | 59.77% |
| TQQQ240426C00057000 | 2024-04-25 3:58PM EDT | 57.00 | 0.05 | 0.04 | 0.07 | -0.15 | -75.00% | 2,539 | 8,504 | 62.50% |
| TQQQ240426C00057500 | 2024-04-25 3:56PM EDT | 57.50 | 0.03 | 0.02 | 0.05 | -0.12 | -80.00% | 471 | 2,109 | 62.50% |
| TQQQ240426C00058000 | 2024-04-25 3:58PM EDT | 58.00 | 0.02 | 0.01 | 0.03 | -0.08 | -80.00% | 1,604 | 5,020 | 61.72% |
| TQQQ240426C00058500 | 2024-04-25 3:48PM EDT | 58.50 | 0.02 | 0.00 | 0.02 | -0.06 | -75.00% | 193 | 1,876 | 60.94% |
| TQQQ240426C00059000 | 2024-04-25 3:53PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 182 | 6,464 | 59.38% |
| TQQQ240426C00059500 | 2024-04-25 2:40PM EDT | 59.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 121 | 1,944 | 62.50% |
| TQQQ240426C00060000 | 2024-04-25 3:55PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 361 | 10,931 | 68.75% |
| TQQQ240426C00060500 | 2024-04-25 3:35PM EDT | 60.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 635 | 1,675 | 71.88% |
| TQQQ240426C00061000 | 2024-04-25 11:27AM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 2,046 | 75.00% |
| TQQQ240426C00061500 | 2024-04-25 3:02PM EDT | 61.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 687 | 78.13% |
| TQQQ240426C00062000 | 2024-04-25 3:18PM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 4,692 | 81.25% |
| TQQQ240426C00062500 | 2024-04-24 12:34PM EDT | 62.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 75 | 1,784 | 134.77% |
| TQQQ240426C00063000 | 2024-04-25 2:44PM EDT | 63.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 3,622 | 90.63% |
| TQQQ240426C00063500 | 2024-04-25 10:29AM EDT | 63.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 3 | 967 | 144.92% |
| TQQQ240426C00064000 | 2024-04-25 10:59AM EDT | 64.00 | 0.01 | 0.00 | 0.28 | -0.01 | -50.00% | 36 | 1,115 | 157.03% |
| TQQQ240426C00064500 | 2024-04-24 3:01PM EDT | 64.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 92 | 884 | 100.00% |
| TQQQ240426C00065000 | 2024-04-25 3:58PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 2,223 | 103.13% |
| TQQQ240426C00065500 | 2024-04-24 10:47AM EDT | 65.50 | 0.01 | 0.00 | 0.42 | 0.00 | - | 5 | 143 | 186.72% |
| TQQQ240426C00066000 | 2024-04-24 9:43AM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 880 | 112.50% |
| TQQQ240426C00067000 | 2024-04-25 10:59AM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 565 | 118.75% |
| TQQQ240426C00068000 | 2024-04-25 3:47PM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 2,875 | 125.00% |
| TQQQ240426C00069000 | 2024-04-25 3:31PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 715 | 131.25% |
| TQQQ240426C00070000 | 2024-04-25 10:08AM EDT | 70.00 | 0.01 | 0.00 | 0.62 | 0.00 | - | 1 | 829 | 249.22% |
| TQQQ240426C00071000 | 2024-04-25 2:29PM EDT | 71.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 5 | 1,569 | 210.16% |
| TQQQ240426C00072000 | 2024-04-23 10:39AM EDT | 72.00 | 0.01 | 0.00 | 0.62 | 0.00 | - | 1 | 627 | 267.58% |
| TQQQ240426C00073000 | 2024-04-18 3:42PM EDT | 73.00 | 0.01 | 0.00 | 0.61 | 0.00 | - | 360 | 483 | 275.39% |
| TQQQ240426C00074000 | 2024-04-17 12:36PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 117 | 162.50% |
| TQQQ240426C00075000 | 2024-04-24 3:30PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 502 | 168.75% |
| TQQQ240426C00080000 | 2024-04-24 1:45PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 301 | 193.75% |
| TQQQ240426C00085000 | 2024-04-11 2:16PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 34 | 218.75% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240426P00035000 | 2024-04-24 3:58PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 1,649 | 196.88% |
| TQQQ240426P00040000 | 2024-04-25 3:35PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 176 | 2,941 | 137.50% |
| TQQQ240426P00041000 | 2024-04-25 1:34PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 680 | 128.13% |
| TQQQ240426P00042000 | 2024-04-25 3:21PM EDT | 42.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | 123 | 2,717 | 206.64% |
| TQQQ240426P00043000 | 2024-04-25 3:31PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 266 | 4,949 | 106.25% |
| TQQQ240426P00044000 | 2024-04-25 3:59PM EDT | 44.00 | 0.02 | 0.01 | 0.22 | 0.00 | - | 447 | 1,921 | 151.56% |
| TQQQ240426P00045000 | 2024-04-25 3:37PM EDT | 45.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1,384 | 7,254 | 100.00% |
| TQQQ240426P00046000 | 2024-04-25 3:55PM EDT | 46.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 663 | 4,461 | 93.75% |
| TQQQ240426P00047000 | 2024-04-25 3:58PM EDT | 47.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 1,539 | 4,017 | 85.94% |
| TQQQ240426P00048000 | 2024-04-25 3:58PM EDT | 48.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 2,311 | 2,861 | 77.34% |
| TQQQ240426P00049000 | 2024-04-25 3:59PM EDT | 49.00 | 0.10 | 0.09 | 0.12 | 0.00 | - | 5,452 | 8,323 | 73.83% |
| TQQQ240426P00050000 | 2024-04-25 3:59PM EDT | 50.00 | 0.21 | 0.19 | 0.21 | +0.02 | +10.53% | 11,670 | 11,481 | 70.70% |
| TQQQ240426P00051000 | 2024-04-25 3:59PM EDT | 51.00 | 0.39 | 0.35 | 0.39 | +0.07 | +21.87% | 7,120 | 6,582 | 68.16% |
| TQQQ240426P00052000 | 2024-04-25 3:59PM EDT | 52.00 | 0.68 | 0.67 | 0.70 | +0.15 | +28.30% | 6,650 | 5,430 | 68.16% |
| TQQQ240426P00053000 | 2024-04-25 3:59PM EDT | 53.00 | 1.11 | 0.95 | 1.14 | +0.25 | +29.07% | 4,658 | 4,405 | 61.91% |
| TQQQ240426P00053500 | 2024-04-25 3:50PM EDT | 53.50 | 1.54 | 1.17 | 1.60 | +0.45 | +41.28% | 1,759 | 1,702 | 65.43% |
| TQQQ240426P00054000 | 2024-04-25 3:57PM EDT | 54.00 | 1.69 | 1.63 | 1.90 | +0.35 | +26.12% | 1,399 | 2,990 | 69.43% |
| TQQQ240426P00054500 | 2024-04-25 3:59PM EDT | 54.50 | 2.05 | 1.82 | 2.26 | +0.50 | +32.26% | 353 | 1,045 | 63.57% |
| TQQQ240426P00055000 | 2024-04-25 3:56PM EDT | 55.00 | 2.53 | 2.10 | 2.73 | +0.64 | +33.86% | 1,312 | 4,175 | 62.11% |
| TQQQ240426P00055500 | 2024-04-25 3:58PM EDT | 55.50 | 2.85 | 2.40 | 3.30 | +0.70 | +32.56% | 97 | 912 | 63.87% |
| TQQQ240426P00056000 | 2024-04-25 3:58PM EDT | 56.00 | 3.25 | 2.84 | 3.75 | +0.72 | +28.46% | 803 | 2,373 | 64.84% |
| TQQQ240426P00056500 | 2024-04-25 3:45PM EDT | 56.50 | 3.88 | 3.10 | 4.75 | +0.52 | +15.48% | 171 | 592 | 87.11% |
| TQQQ240426P00057000 | 2024-04-25 3:57PM EDT | 57.00 | 4.25 | 4.10 | 4.50 | +0.95 | +28.79% | 312 | 943 | 79.30% |
| TQQQ240426P00057500 | 2024-04-25 1:29PM EDT | 57.50 | 5.40 | 3.65 | 6.80 | +1.55 | +40.26% | 7 | 440 | 131.64% |
| TQQQ240426P00058000 | 2024-04-25 3:57PM EDT | 58.00 | 5.14 | 4.80 | 7.00 | +0.89 | +20.94% | 137 | 2,980 | 155.08% |
| TQQQ240426P00058500 | 2024-04-25 1:40PM EDT | 58.50 | 6.16 | 3.75 | 7.75 | +0.86 | +16.23% | 14 | 920 | 89.45% |
| TQQQ240426P00059000 | 2024-04-25 3:00PM EDT | 59.00 | 6.50 | 4.25 | 8.25 | +1.04 | +19.05% | 72 | 374 | 95.31% |
| TQQQ240426P00059500 | 2024-04-25 9:38AM EDT | 59.50 | 8.85 | 4.80 | 8.75 | +3.17 | +55.81% | 1 | 102 | 105.86% |
| TQQQ240426P00060000 | 2024-04-25 3:24PM EDT | 60.00 | 7.34 | 5.05 | 9.30 | +0.60 | +8.90% | 37 | 188 | 82.81% |
| TQQQ240426P00060500 | 2024-04-25 9:30AM EDT | 60.50 | 9.60 | 5.80 | 9.75 | +0.41 | +4.46% | 2 | 3 | 117.19% |
| TQQQ240426P00061000 | 2024-04-24 3:23PM EDT | 61.00 | 6.75 | 6.25 | 10.00 | 0.00 | - | 263 | 30 | 291.41% |
| TQQQ240426P00061500 | 2024-04-25 9:55AM EDT | 61.50 | 9.55 | 6.80 | 10.75 | +3.50 | +57.85% | 2 | 4 | 127.73% |
| TQQQ240426P00062000 | 2024-04-25 1:55PM EDT | 62.00 | 8.77 | 7.35 | 11.25 | -0.93 | -9.59% | 6 | 26 | 138.28% |
| TQQQ240426P00062500 | 2024-04-24 2:55PM EDT | 62.50 | 7.55 | 7.85 | 11.70 | 0.00 | - | 4 | 0 | 138.28% |
| TQQQ240426P00063000 | 2024-04-24 2:29PM EDT | 63.00 | 11.30 | 8.35 | 12.25 | 0.00 | - | 100 | 1 | 148.83% |
| TQQQ240426P00063500 | 2024-04-15 2:45PM EDT | 63.50 | 7.71 | 8.80 | 12.75 | 0.00 | - | 12 | 0 | 148.44% |
| TQQQ240426P00064000 | 2024-04-24 2:55PM EDT | 64.00 | 9.05 | 9.30 | 13.50 | 0.00 | - | 17 | 0 | 178.13% |
| TQQQ240426P00064500 | 2024-04-15 3:03PM EDT | 64.50 | 8.95 | 9.80 | 14.00 | 0.00 | - | 2 | 0 | 183.59% |
| TQQQ240426P00065000 | 2024-04-25 10:26AM EDT | 65.00 | 13.52 | 10.35 | 14.50 | +3.27 | +31.90% | 4 | 4 | 192.97% |
| TQQQ240426P00065500 | 2024-04-19 10:50AM EDT | 65.50 | 14.05 | 10.80 | 15.00 | 0.00 | - | 5 | 0 | 193.95% |
| TQQQ240426P00066000 | 2024-04-25 9:35AM EDT | 66.00 | 15.50 | 11.35 | 15.50 | +3.20 | +26.02% | 17 | 17 | 203.52% |
| TQQQ240426P00067000 | 2024-04-22 10:01AM EDT | 67.00 | 16.50 | 12.30 | 16.50 | 0.00 | - | 2 | 0 | 208.98% |
| TQQQ240426P00068000 | 2024-04-02 10:45AM EDT | 68.00 | 8.99 | 13.35 | 17.50 | 0.00 | - | 60 | 0 | 223.44% |
| TQQQ240426P00069000 | 2024-04-17 2:02PM EDT | 69.00 | 13.00 | 14.40 | 18.50 | 0.00 | - | 53 | 0 | 237.89% |
| TQQQ240426P00070000 | 2024-04-10 10:10AM EDT | 70.00 | 11.25 | 15.00 | 19.50 | 0.00 | - | 1 | 0 | 200.00% |
| TQQQ240426P00072000 | 2024-04-10 10:00AM EDT | 72.00 | 13.40 | 17.40 | 21.50 | 0.00 | - | 1 | 0 | 265.63% |
| TQQQ240426P00074000 | 2024-03-26 3:44PM EDT | 74.00 | 12.50 | 19.20 | 23.50 | 0.00 | - | 1 | 0 | 261.33% |
| TQQQ240426P00080000 | 2024-04-04 3:55PM EDT | 80.00 | 21.85 | 25.40 | 29.50 | 0.00 | - | 1 | 0 | 332.03% |
© 2024 Yahoo. All rights reserved.