ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240524C00035000 | 2024-04-19 3:59PM EDT | 35.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| TQQQ240524C00040000 | 2024-05-20 10:33AM EDT | 40.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TQQQ240524C00045000 | 2024-05-17 2:03PM EDT | 45.00 | 18.16 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| TQQQ240524C00046000 | 2024-05-20 1:29PM EDT | 46.00 | 18.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TQQQ240524C00046500 | 2024-05-02 10:00AM EDT | 46.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TQQQ240524C00047000 | 2024-05-16 3:31PM EDT | 47.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TQQQ240524C00048000 | 2024-05-17 12:09PM EDT | 48.00 | 15.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TQQQ240524C00048500 | 2024-05-03 9:30AM EDT | 48.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TQQQ240524C00049000 | 2024-05-20 10:51AM EDT | 49.00 | 15.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TQQQ240524C00050000 | 2024-05-20 11:59AM EDT | 50.00 | 13.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TQQQ240524C00051000 | 2024-05-20 2:47PM EDT | 51.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| TQQQ240524C00052000 | 2024-05-20 1:16PM EDT | 52.00 | 12.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TQQQ240524C00053000 | 2024-05-20 3:47PM EDT | 53.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TQQQ240524C00053500 | 2024-05-17 2:37PM EDT | 53.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ240524C00054000 | 2024-05-20 3:57PM EDT | 54.00 | 10.13 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| TQQQ240524C00054500 | 2024-05-20 10:01AM EDT | 54.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TQQQ240524C00055000 | 2024-05-20 3:59PM EDT | 55.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TQQQ240524C00055500 | 2024-05-20 3:55PM EDT | 55.50 | 8.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TQQQ240524C00056000 | 2024-05-20 3:57PM EDT | 56.00 | 8.18 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| TQQQ240524C00056500 | 2024-05-20 3:31PM EDT | 56.50 | 7.98 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TQQQ240524C00057000 | 2024-05-20 3:51PM EDT | 57.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| TQQQ240524C00057500 | 2024-05-20 1:10PM EDT | 57.50 | 7.07 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 0.00% |
| TQQQ240524C00058000 | 2024-05-20 3:49PM EDT | 58.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| TQQQ240524C00058500 | 2024-05-20 3:35PM EDT | 58.50 | 5.89 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TQQQ240524C00059000 | 2024-05-20 3:45PM EDT | 59.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| TQQQ240524C00059500 | 2024-05-20 3:54PM EDT | 59.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| TQQQ240524C00060000 | 2024-05-20 3:54PM EDT | 60.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1,441 | 0 | 0.00% |
| TQQQ240524C00060500 | 2024-05-20 3:48PM EDT | 60.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| TQQQ240524C00061000 | 2024-05-20 3:59PM EDT | 61.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 753 | 0 | 0.00% |
| TQQQ240524C00061500 | 2024-05-20 3:56PM EDT | 61.50 | 3.11 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 0.00% |
| TQQQ240524C00062000 | 2024-05-20 3:59PM EDT | 62.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 791 | 0 | 0.00% |
| TQQQ240524C00062500 | 2024-05-20 3:58PM EDT | 62.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 856 | 0 | 0.00% |
| TQQQ240524C00063000 | 2024-05-20 3:59PM EDT | 63.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 4,407 | 0 | 0.00% |
| TQQQ240524C00063500 | 2024-05-20 3:59PM EDT | 63.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3,489 | 0 | 0.00% |
| TQQQ240524C00064000 | 2024-05-20 3:59PM EDT | 64.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 9,588 | 0 | 0.00% |
| TQQQ240524C00064500 | 2024-05-20 3:59PM EDT | 64.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 5,197 | 0 | 1.56% |
| TQQQ240524C00065000 | 2024-05-20 3:59PM EDT | 65.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10,160 | 0 | 3.13% |
| TQQQ240524C00065500 | 2024-05-20 3:59PM EDT | 65.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 3,179 | 0 | 6.25% |
| TQQQ240524C00066000 | 2024-05-20 3:59PM EDT | 66.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 4,480 | 0 | 6.25% |
| TQQQ240524C00066500 | 2024-05-20 3:58PM EDT | 66.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1,395 | 0 | 6.25% |
| TQQQ240524C00067000 | 2024-05-20 3:58PM EDT | 67.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 4,080 | 0 | 12.50% |
| TQQQ240524C00068000 | 2024-05-20 3:59PM EDT | 68.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3,416 | 0 | 12.50% |
| TQQQ240524C00069000 | 2024-05-20 3:59PM EDT | 69.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4,432 | 0 | 12.50% |
| TQQQ240524C00070000 | 2024-05-20 3:56PM EDT | 70.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4,921 | 0 | 25.00% |
| TQQQ240524C00071000 | 2024-05-20 3:58PM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 495 | 0 | 25.00% |
| TQQQ240524C00072000 | 2024-05-20 3:57PM EDT | 72.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 449 | 0 | 25.00% |
| TQQQ240524C00073000 | 2024-05-20 3:26PM EDT | 73.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| TQQQ240524C00074000 | 2024-05-20 3:49PM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,163 | 0 | 25.00% |
| TQQQ240524C00075000 | 2024-05-20 12:57PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 25.00% |
| TQQQ240524C00076000 | 2024-05-17 3:54PM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 50.00% |
| TQQQ240524C00078000 | 2024-05-17 11:26AM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TQQQ240524C00080000 | 2024-05-17 3:51PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240524P00035000 | 2024-05-17 1:07PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TQQQ240524P00040000 | 2024-05-20 1:06PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 50.00% |
| TQQQ240524P00041000 | 2024-05-16 12:30PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
| TQQQ240524P00042000 | 2024-05-20 10:50AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TQQQ240524P00043000 | 2024-05-16 11:45AM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TQQQ240524P00044000 | 2024-05-17 3:59PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 50.00% |
| TQQQ240524P00045000 | 2024-05-20 11:24AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| TQQQ240524P00046000 | 2024-05-20 10:55AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 50.00% |
| TQQQ240524P00046500 | 2024-05-20 1:08PM EDT | 46.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TQQQ240524P00047000 | 2024-05-20 10:48AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TQQQ240524P00048000 | 2024-05-20 10:52AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| TQQQ240524P00048500 | 2024-05-20 10:54AM EDT | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TQQQ240524P00049000 | 2024-05-20 3:00PM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| TQQQ240524P00050000 | 2024-05-20 3:59PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 50.00% |
| TQQQ240524P00051000 | 2024-05-20 3:59PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 50.00% |
| TQQQ240524P00052000 | 2024-05-20 3:58PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 50.00% |
| TQQQ240524P00053000 | 2024-05-20 3:53PM EDT | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 50.00% |
| TQQQ240524P00053500 | 2024-05-20 3:59PM EDT | 53.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 50.00% |
| TQQQ240524P00054000 | 2024-05-20 3:44PM EDT | 54.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 469 | 0 | 50.00% |
| TQQQ240524P00054500 | 2024-05-20 3:59PM EDT | 54.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 50.00% |
| TQQQ240524P00055000 | 2024-05-20 3:57PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 864 | 0 | 25.00% |
| TQQQ240524P00055500 | 2024-05-20 3:59PM EDT | 55.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 25.00% |
| TQQQ240524P00056000 | 2024-05-20 3:56PM EDT | 56.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,002 | 0 | 25.00% |
| TQQQ240524P00056500 | 2024-05-20 3:56PM EDT | 56.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| TQQQ240524P00057000 | 2024-05-20 3:44PM EDT | 57.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 700 | 0 | 25.00% |
| TQQQ240524P00057500 | 2024-05-20 3:55PM EDT | 57.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 25.00% |
| TQQQ240524P00058000 | 2024-05-20 3:59PM EDT | 58.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,157 | 0 | 25.00% |
| TQQQ240524P00058500 | 2024-05-20 3:59PM EDT | 58.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 758 | 0 | 25.00% |
| TQQQ240524P00059000 | 2024-05-20 3:59PM EDT | 59.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,178 | 0 | 25.00% |
| TQQQ240524P00059500 | 2024-05-20 3:59PM EDT | 59.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 866 | 0 | 25.00% |
| TQQQ240524P00060000 | 2024-05-20 3:58PM EDT | 60.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3,638 | 0 | 12.50% |
| TQQQ240524P00060500 | 2024-05-20 3:57PM EDT | 60.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1,858 | 0 | 12.50% |
| TQQQ240524P00061000 | 2024-05-20 3:59PM EDT | 61.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2,975 | 0 | 12.50% |
| TQQQ240524P00061500 | 2024-05-20 3:56PM EDT | 61.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1,136 | 0 | 12.50% |
| TQQQ240524P00062000 | 2024-05-20 3:59PM EDT | 62.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2,700 | 0 | 12.50% |
| TQQQ240524P00062500 | 2024-05-20 3:58PM EDT | 62.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2,882 | 0 | 6.25% |
| TQQQ240524P00063000 | 2024-05-20 3:59PM EDT | 63.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3,416 | 0 | 6.25% |
| TQQQ240524P00063500 | 2024-05-20 3:57PM EDT | 63.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4,401 | 0 | 3.13% |
| TQQQ240524P00064000 | 2024-05-20 3:59PM EDT | 64.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 15,165 | 0 | 1.56% |
| TQQQ240524P00064500 | 2024-05-20 3:59PM EDT | 64.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 3,923 | 0 | 0.00% |
| TQQQ240524P00065000 | 2024-05-20 3:59PM EDT | 65.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 889 | 0 | 0.00% |
| TQQQ240524P00065500 | 2024-05-20 3:59PM EDT | 65.50 | 2.22 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| TQQQ240524P00066000 | 2024-05-20 3:53PM EDT | 66.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 0.00% |
| TQQQ240524P00066500 | 2024-05-20 3:59PM EDT | 66.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| TQQQ240524P00067000 | 2024-05-20 3:58PM EDT | 67.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 0.00% |
| TQQQ240524P00068000 | 2024-05-20 3:49PM EDT | 68.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| TQQQ240524P00069000 | 2024-05-20 3:48PM EDT | 69.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 0.00% |
| TQQQ240524P00070000 | 2024-05-20 2:08PM EDT | 70.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 783 | 0 | 0.00% |
| TQQQ240524P00071000 | 2024-04-12 3:49PM EDT | 71.00 | 12.65 | 9.50 | 14.25 | 0.00 | - | 1 | 0 | 286.23% |
| TQQQ240524P00075000 | 2024-05-20 9:56AM EDT | 75.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.