ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240628C00035000 | 2024-06-25 10:21AM EDT | 35.00 | 38.01 | 37.00 | 41.75 | +7.01 | +22.61% | 5 | 6 | 383.59% |
| TQQQ240628C00040000 | 2024-06-24 11:12AM EDT | 40.00 | 33.60 | 32.00 | 36.65 | 0.00 | - | 4 | 5 | 290.63% |
| TQQQ240628C00045000 | 2024-06-21 2:45PM EDT | 45.00 | 29.55 | 27.00 | 31.60 | 0.00 | - | 6 | 18 | 217.19% |
| TQQQ240628C00046000 | 2024-06-18 11:53AM EDT | 46.00 | 30.77 | 26.00 | 30.65 | 0.00 | - | 66 | 2 | 229.69% |
| TQQQ240628C00048000 | 2024-06-18 11:26AM EDT | 48.00 | 28.53 | 24.00 | 28.50 | 0.00 | - | 159 | 73 | 487.89% |
| TQQQ240628C00049000 | 2024-06-07 2:57PM EDT | 49.00 | 18.45 | 23.00 | 27.75 | 0.00 | - | 71 | 71 | 225.78% |
| TQQQ240628C00050000 | 2024-06-24 2:28PM EDT | 50.00 | 22.04 | 22.00 | 26.85 | 0.00 | - | 2 | 120 | 231.25% |
| TQQQ240628C00051000 | 2024-06-21 2:52PM EDT | 51.00 | 23.56 | 21.00 | 25.60 | 0.00 | - | 150 | 150 | 167.19% |
| TQQQ240628C00052000 | 2024-06-18 11:43AM EDT | 52.00 | 24.59 | 20.00 | 24.60 | 0.00 | - | 55 | 3 | 159.38% |
| TQQQ240628C00052500 | 2024-06-21 11:33AM EDT | 52.50 | 22.00 | 19.50 | 24.00 | 0.00 | - | 5 | 1 | 413.67% |
| TQQQ240628C00053000 | 2024-06-21 3:58PM EDT | 53.00 | 21.45 | 19.00 | 23.60 | 0.00 | - | 1 | 23 | 151.56% |
| TQQQ240628C00053500 | 2024-06-25 9:30AM EDT | 53.50 | 19.30 | 18.50 | 23.15 | -0.88 | -4.36% | 1 | 3 | 164.06% |
| TQQQ240628C00054000 | 2024-06-25 11:44AM EDT | 54.00 | 19.94 | 18.00 | 22.80 | +0.94 | +4.95% | 37 | 79 | 185.94% |
| TQQQ240628C00054500 | 2024-06-18 1:56PM EDT | 54.50 | 22.79 | 17.50 | 22.00 | 0.00 | - | 5 | 9 | 382.23% |
| TQQQ240628C00055000 | 2024-06-25 12:09PM EDT | 55.00 | 19.05 | 17.00 | 21.75 | +0.40 | +2.14% | 5 | 145 | 169.92% |
| TQQQ240628C00055500 | 2024-06-21 12:18PM EDT | 55.50 | 19.90 | 16.50 | 21.00 | 0.00 | - | 160 | 152 | 366.80% |
| TQQQ240628C00056000 | 2024-06-24 2:27PM EDT | 56.00 | 18.15 | 16.00 | 20.60 | +1.45 | +8.68% | 1 | 117 | 129.69% |
| TQQQ240628C00056500 | 2024-06-25 3:28PM EDT | 56.50 | 17.85 | 15.50 | 20.00 | +0.05 | +0.28% | 2 | 4 | 351.56% |
| TQQQ240628C00057000 | 2024-06-24 2:37PM EDT | 57.00 | 15.28 | 15.00 | 19.65 | 0.00 | - | 7 | 43 | 135.94% |
| TQQQ240628C00057500 | 2024-06-24 2:24PM EDT | 57.50 | 14.95 | 14.50 | 19.00 | 0.00 | - | 60 | 207 | 336.52% |
| TQQQ240628C00058000 | 2024-06-25 3:15PM EDT | 58.00 | 16.10 | 14.00 | 18.70 | +2.14 | +15.33% | 6 | 235 | 136.72% |
| TQQQ240628C00058500 | 2024-06-24 3:56PM EDT | 58.50 | 13.72 | 13.50 | 18.00 | 0.00 | - | 2 | 6 | 321.68% |
| TQQQ240628C00059000 | 2024-06-25 3:28PM EDT | 59.00 | 15.30 | 13.00 | 17.85 | +0.14 | +0.92% | 106 | 678 | 146.09% |
| TQQQ240628C00059500 | 2024-06-24 11:47AM EDT | 59.50 | 14.49 | 12.50 | 17.00 | 0.00 | - | 1 | 123 | 306.84% |
| TQQQ240628C00060000 | 2024-06-25 3:58PM EDT | 60.00 | 14.30 | 12.00 | 16.60 | +2.05 | +16.73% | 90 | 921 | 100.78% |
| TQQQ240628C00060500 | 2024-06-25 3:39PM EDT | 60.50 | 13.75 | 12.00 | 16.35 | +1.33 | +10.71% | 4 | 69 | 165.43% |
| TQQQ240628C00061000 | 2024-06-25 2:53PM EDT | 61.00 | 13.00 | 11.00 | 15.60 | +2.08 | +19.05% | 2 | 184 | 93.75% |
| TQQQ240628C00061500 | 2024-06-25 10:33AM EDT | 61.50 | 11.90 | 10.50 | 15.00 | -0.40 | -3.25% | 3 | 89 | 277.54% |
| TQQQ240628C00062000 | 2024-06-25 3:43PM EDT | 62.00 | 12.70 | 10.05 | 14.85 | +1.56 | +14.00% | 112 | 659 | 123.44% |
| TQQQ240628C00062500 | 2024-06-25 9:47AM EDT | 62.50 | 10.45 | 9.50 | 14.00 | -0.70 | -6.28% | 4 | 635 | 263.09% |
| TQQQ240628C00063000 | 2024-06-25 2:59PM EDT | 63.00 | 11.18 | 10.00 | 13.85 | +1.53 | +15.85% | 30 | 479 | 160.94% |
| TQQQ240628C00063500 | 2024-06-25 10:21AM EDT | 63.50 | 9.96 | 8.75 | 12.75 | -1.04 | -9.45% | 1 | 912 | 235.55% |
| TQQQ240628C00064000 | 2024-06-25 2:46PM EDT | 64.00 | 10.11 | 8.25 | 10.50 | +2.01 | +24.81% | 52 | 369 | 111.91% |
| TQQQ240628C00064500 | 2024-06-25 12:34PM EDT | 64.50 | 9.04 | 7.85 | 11.75 | +1.36 | +17.71% | 3 | 313 | 70.31% |
| TQQQ240628C00065000 | 2024-06-25 3:43PM EDT | 65.00 | 9.20 | 7.50 | 11.25 | +2.37 | +34.70% | 75 | 1,897 | 85.94% |
| TQQQ240628C00065500 | 2024-06-24 1:08PM EDT | 65.50 | 7.38 | 6.85 | 10.75 | 0.00 | - | 5 | 37 | 63.28% |
| TQQQ240628C00066000 | 2024-06-25 3:44PM EDT | 66.00 | 8.20 | 6.35 | 10.20 | +2.17 | +35.99% | 51 | 669 | 197.95% |
| TQQQ240628C00066500 | 2024-06-25 1:14PM EDT | 66.50 | 6.90 | 5.75 | 8.30 | +0.70 | +11.29% | 4 | 54 | 113.48% |
| TQQQ240628C00067000 | 2024-06-25 3:30PM EDT | 67.00 | 7.35 | 5.25 | 9.25 | +2.35 | +47.00% | 272 | 380 | 186.23% |
| TQQQ240628C00067500 | 2024-06-25 3:47PM EDT | 67.50 | 6.60 | 5.00 | 8.75 | +2.00 | +43.48% | 19 | 235 | 65.63% |
| TQQQ240628C00068000 | 2024-06-25 3:56PM EDT | 68.00 | 6.35 | 5.30 | 7.45 | +1.99 | +45.64% | 736 | 1,441 | 61.33% |
| TQQQ240628C00068500 | 2024-06-25 12:00PM EDT | 68.50 | 5.40 | 4.80 | 6.95 | +1.00 | +22.73% | 267 | 231 | 57.42% |
| TQQQ240628C00069000 | 2024-06-25 3:45PM EDT | 69.00 | 5.20 | 3.25 | 6.20 | +1.90 | +57.58% | 1,021 | 696 | 108.30% |
| TQQQ240628C00070000 | 2024-06-25 3:59PM EDT | 70.00 | 4.40 | 4.30 | 4.45 | +1.80 | +69.23% | 2,345 | 2,515 | 52.15% |
| TQQQ240628C00071000 | 2024-06-25 3:56PM EDT | 71.00 | 3.36 | 3.45 | 3.55 | +1.43 | +74.09% | 275 | 1,059 | 49.61% |
| TQQQ240628C00072000 | 2024-06-25 3:59PM EDT | 72.00 | 2.77 | 2.68 | 2.73 | +1.38 | +99.28% | 1,680 | 2,029 | 48.34% |
| TQQQ240628C00073000 | 2024-06-25 3:59PM EDT | 73.00 | 2.00 | 1.96 | 2.02 | +0.99 | +98.02% | 7,436 | 4,467 | 48.05% |
| TQQQ240628C00074000 | 2024-06-25 3:59PM EDT | 74.00 | 1.45 | 1.40 | 1.43 | +0.80 | +123.08% | 8,408 | 4,402 | 47.95% |
| TQQQ240628C00075000 | 2024-06-25 3:59PM EDT | 75.00 | 0.96 | 0.92 | 0.94 | +0.56 | +140.00% | 5,348 | 8,808 | 46.97% |
| TQQQ240628C00076000 | 2024-06-25 3:59PM EDT | 76.00 | 0.59 | 0.56 | 0.58 | +0.35 | +145.83% | 3,135 | 6,336 | 46.29% |
| TQQQ240628C00077000 | 2024-06-25 3:59PM EDT | 77.00 | 0.34 | 0.32 | 0.33 | +0.19 | +126.67% | 2,495 | 4,648 | 45.51% |
| TQQQ240628C00078000 | 2024-06-25 3:59PM EDT | 78.00 | 0.19 | 0.17 | 0.19 | +0.10 | +111.11% | 5,488 | 4,523 | 46.09% |
| TQQQ240628C00079000 | 2024-06-25 3:59PM EDT | 79.00 | 0.10 | 0.09 | 0.10 | +0.04 | +66.67% | 1,858 | 1,684 | 46.09% |
| TQQQ240628C00080000 | 2024-06-25 3:59PM EDT | 80.00 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 2,574 | 4,687 | 48.05% |
| TQQQ240628C00081000 | 2024-06-25 3:57PM EDT | 81.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 514 | 6,261 | 50.39% |
| TQQQ240628C00082000 | 2024-06-25 3:58PM EDT | 82.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 107 | 2,977 | 50.78% |
| TQQQ240628C00083000 | 2024-06-25 3:57PM EDT | 83.00 | 0.02 | 0.01 | 0.00 | 0.00 | - | 32 | 824 | 25.00% |
| TQQQ240628C00084000 | 2024-06-25 3:59PM EDT | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 1,083 | 51.56% |
| TQQQ240628C00085000 | 2024-06-25 12:33PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 8,945 | 56.25% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240628P00035000 | 2024-06-21 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 119 | 100.00% |
| TQQQ240628P00040000 | 2024-06-24 9:40AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 55 | 50.00% |
| TQQQ240628P00045000 | 2024-06-24 2:24PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 414 | 50.00% |
| TQQQ240628P00046000 | 2024-06-24 3:26PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 292 | 50.00% |
| TQQQ240628P00047000 | 2024-06-24 9:54AM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 122 | 50.00% |
| TQQQ240628P00048000 | 2024-06-25 3:34PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 637 | 50.00% |
| TQQQ240628P00049000 | 2024-06-24 12:22PM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 38 | 175 | 50.00% |
| TQQQ240628P00050000 | 2024-06-25 1:26PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 760 | 150.00% |
| TQQQ240628P00051000 | 2024-06-24 3:26PM EDT | 51.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 67 | 164 | 143.75% |
| TQQQ240628P00052000 | 2024-06-25 10:00AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 332 | 137.50% |
| TQQQ240628P00052500 | 2024-06-24 2:20PM EDT | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 154 | 134.38% |
| TQQQ240628P00053000 | 2024-06-25 3:50PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 758 | 131.25% |
| TQQQ240628P00053500 | 2024-06-24 3:36PM EDT | 53.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 348 | 128.13% |
| TQQQ240628P00054000 | 2024-06-25 3:52PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 166 | 289 | 125.00% |
| TQQQ240628P00054500 | 2024-06-25 10:45AM EDT | 54.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 51 | 118.75% |
| TQQQ240628P00055000 | 2024-06-25 12:04PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 1,462 | 118.75% |
| TQQQ240628P00055500 | 2024-06-25 11:04AM EDT | 55.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 22 | 64 | 112.50% |
| TQQQ240628P00056000 | 2024-06-25 1:20PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 44 | 1,265 | 112.50% |
| TQQQ240628P00056500 | 2024-06-25 11:55AM EDT | 56.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 270 | 106.25% |
| TQQQ240628P00057000 | 2024-06-25 12:19PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 24 | 748 | 106.25% |
| TQQQ240628P00057500 | 2024-06-24 2:50PM EDT | 57.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 211 | 100.00% |
| TQQQ240628P00058000 | 2024-06-25 3:42PM EDT | 58.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 228 | 678 | 106.25% |
| TQQQ240628P00058500 | 2024-06-24 1:22PM EDT | 58.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 467 | 103.13% |
| TQQQ240628P00059000 | 2024-06-25 9:35AM EDT | 59.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 2,473 | 98.44% |
| TQQQ240628P00059500 | 2024-06-24 2:24PM EDT | 59.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 78 | 380 | 96.88% |
| TQQQ240628P00060000 | 2024-06-25 3:34PM EDT | 60.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 51 | 4,785 | 93.75% |
| TQQQ240628P00060500 | 2024-06-25 12:20PM EDT | 60.50 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 34 | 244 | 50.00% |
| TQQQ240628P00061000 | 2024-06-25 3:04PM EDT | 61.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 108 | 928 | 90.63% |
| TQQQ240628P00061500 | 2024-06-24 2:20PM EDT | 61.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 81 | 146 | 87.50% |
| TQQQ240628P00062000 | 2024-06-25 3:41PM EDT | 62.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 6 | 1,031 | 84.38% |
| TQQQ240628P00062500 | 2024-06-25 3:43PM EDT | 62.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 126 | 1,480 | 80.47% |
| TQQQ240628P00063000 | 2024-06-25 3:43PM EDT | 63.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 154 | 707 | 76.56% |
| TQQQ240628P00063500 | 2024-06-25 2:02PM EDT | 63.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 31 | 1,654 | 78.91% |
| TQQQ240628P00064000 | 2024-06-25 3:55PM EDT | 64.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 295 | 1,096 | 73.44% |
| TQQQ240628P00064500 | 2024-06-25 2:41PM EDT | 64.50 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 125 | 409 | 71.88% |
| TQQQ240628P00065000 | 2024-06-25 3:46PM EDT | 65.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 255 | 2,843 | 68.75% |
| TQQQ240628P00065500 | 2024-06-25 3:55PM EDT | 65.50 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 37 | 1,404 | 68.75% |
| TQQQ240628P00066000 | 2024-06-25 3:46PM EDT | 66.00 | 0.05 | 0.03 | 0.04 | -0.11 | -68.75% | 216 | 2,219 | 65.23% |
| TQQQ240628P00066500 | 2024-06-25 3:19PM EDT | 66.50 | 0.05 | 0.04 | 0.05 | -0.12 | -70.59% | 138 | 1,127 | 64.06% |
| TQQQ240628P00067000 | 2024-06-25 3:59PM EDT | 67.00 | 0.06 | 0.05 | 0.06 | -0.17 | -73.91% | 651 | 2,815 | 62.50% |
| TQQQ240628P00067500 | 2024-06-25 3:03PM EDT | 67.50 | 0.07 | 0.06 | 0.08 | -0.25 | -78.12% | 3,601 | 1,908 | 61.72% |
| TQQQ240628P00068000 | 2024-06-25 3:59PM EDT | 68.00 | 0.08 | 0.08 | 0.09 | -0.29 | -78.38% | 734 | 3,847 | 60.16% |
| TQQQ240628P00068500 | 2024-06-25 3:51PM EDT | 68.50 | 0.13 | 0.10 | 0.12 | -0.34 | -72.34% | 345 | 1,302 | 59.18% |
| TQQQ240628P00069000 | 2024-06-25 3:48PM EDT | 69.00 | 0.14 | 0.14 | 0.15 | -0.41 | -74.55% | 1,480 | 7,685 | 58.79% |
| TQQQ240628P00070000 | 2024-06-25 3:59PM EDT | 70.00 | 0.23 | 0.22 | 0.24 | -0.59 | -71.95% | 8,135 | 11,938 | 56.84% |
| TQQQ240628P00071000 | 2024-06-25 3:53PM EDT | 71.00 | 0.36 | 0.37 | 0.38 | -0.81 | -69.23% | 2,808 | 4,649 | 55.86% |
| TQQQ240628P00072000 | 2024-06-25 3:59PM EDT | 72.00 | 0.56 | 0.57 | 0.60 | -1.11 | -66.47% | 1,746 | 7,728 | 54.79% |
| TQQQ240628P00073000 | 2024-06-25 3:59PM EDT | 73.00 | 0.86 | 0.88 | 0.90 | -1.37 | -61.43% | 6,897 | 3,739 | 54.10% |
| TQQQ240628P00074000 | 2024-06-25 3:59PM EDT | 74.00 | 1.28 | 1.29 | 1.32 | -1.66 | -56.46% | 2,445 | 5,360 | 53.71% |
| TQQQ240628P00075000 | 2024-06-25 3:57PM EDT | 75.00 | 1.76 | 1.80 | 1.84 | -1.94 | -52.43% | 2,971 | 3,934 | 53.03% |
| TQQQ240628P00076000 | 2024-06-25 3:44PM EDT | 76.00 | 2.60 | 2.43 | 2.50 | -1.98 | -43.23% | 290 | 1,994 | 53.22% |
| TQQQ240628P00077000 | 2024-06-25 3:49PM EDT | 77.00 | 3.30 | 3.15 | 3.25 | -1.86 | -36.05% | 381 | 1,950 | 53.13% |
| TQQQ240628P00078000 | 2024-06-25 3:48PM EDT | 78.00 | 4.28 | 3.95 | 4.10 | -1.77 | -29.26% | 35 | 507 | 53.61% |
| TQQQ240628P00079000 | 2024-06-25 3:58PM EDT | 79.00 | 5.00 | 4.30 | 5.10 | -1.50 | -23.08% | 4 | 129 | 67.19% |
| TQQQ240628P00080000 | 2024-06-25 3:28PM EDT | 80.00 | 6.00 | 4.70 | 7.80 | -1.71 | -22.18% | 44 | 233 | 84.96% |
| TQQQ240628P00081000 | 2024-06-21 11:01AM EDT | 81.00 | 6.50 | 5.00 | 9.00 | 0.00 | - | 17 | 18 | 77.05% |
| TQQQ240628P00082000 | 2024-06-24 12:43PM EDT | 82.00 | 8.60 | 5.95 | 9.95 | 0.00 | - | 13 | 41 | 80.47% |
| TQQQ240628P00083000 | 2024-06-21 3:14PM EDT | 83.00 | 8.56 | 6.95 | 10.70 | 0.00 | - | 4 | 4 | 73.63% |
| TQQQ240628P00084000 | 2024-06-21 3:14PM EDT | 84.00 | 9.52 | 8.00 | 12.00 | 0.00 | - | 4 | 110 | 99.22% |
| TQQQ240628P00085000 | 2024-06-20 3:59PM EDT | 85.00 | 10.20 | 9.00 | 13.00 | 0.00 | - | 100 | 155 | 106.25% |
© 2024 Yahoo. All rights reserved.