NasdaqGM - Delayed Quote USD

ProShares UltraPro QQQ (TQQQ)

53.71 +0.52 (+0.98%)
At close: April 24 at 4:00 PM EDT
52.39 -1.32 (-2.46%)
Pre-Market: 5:37 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TQQQ240426C00035000 4/22/2024 2:56 PM 35 14.30 0.00 0.00 0.00 0.00% 4 0 0.00%
TQQQ240426C00040000 4/23/2024 4:00 PM 40 12.80 0.00 0.00 0.00 0.00% 35 0 0.00%
TQQQ240426C00041000 4/22/2024 4:18 PM 41 9.50 0.00 0.00 0.00 0.00% 44 0 0.00%
TQQQ240426C00042000 4/23/2024 2:09 PM 42 10.50 0.00 0.00 0.00 0.00% 1 0 0.00%
TQQQ240426C00043000 4/24/2024 3:09 PM 43 9.00 0.00 0.00 0.00 0.00% 1 0 0.00%
TQQQ240426C00044000 4/24/2024 2:46 PM 44 10.00 0.00 0.00 0.00 0.00% 21 0 0.00%
TQQQ240426C00045000 4/24/2024 5:30 PM 45 8.70 0.00 0.00 0.00 0.00% 59 0 0.00%
TQQQ240426C00046000 4/24/2024 6:10 PM 46 7.87 0.00 0.00 0.00 0.00% 10 0 0.00%
TQQQ240426C00047000 4/24/2024 7:29 PM 47 6.78 0.00 0.00 0.00 0.00% 203 0 0.00%
TQQQ240426C00048000 4/24/2024 7:59 PM 48 5.81 0.00 0.00 0.00 0.00% 1,342 0 0.00%
TQQQ240426C00049000 4/24/2024 7:59 PM 49 4.85 0.00 0.00 0.00 0.00% 788 0 0.00%
TQQQ240426C00050000 4/24/2024 7:58 PM 50 4.00 0.00 0.00 0.00 0.00% 1,360 0 0.00%
TQQQ240426C00051000 4/24/2024 7:58 PM 51 3.19 0.00 0.00 0.00 0.00% 1,009 0 0.00%
TQQQ240426C00052000 4/24/2024 7:59 PM 52 2.29 0.00 0.00 0.00 0.00% 4,531 0 0.00%
TQQQ240426C00053000 4/24/2024 7:59 PM 53 1.64 0.00 0.00 0.00 0.00% 5,449 0 0.00%
TQQQ240426C00053500 4/24/2024 7:59 PM 53.5 1.32 0.00 0.00 0.00 0.00% 7,604 0 0.00%
TQQQ240426C00054000 4/24/2024 7:59 PM 54 1.07 0.00 0.00 0.00 0.00% 8,305 0 3.13%
TQQQ240426C00054500 4/24/2024 7:59 PM 54.5 0.85 0.00 0.00 0.00 0.00% 7,291 0 6.25%
TQQQ240426C00055000 4/24/2024 7:59 PM 55 0.67 0.00 0.00 0.00 0.00% 7,889 0 12.50%
TQQQ240426C00055500 4/24/2024 7:58 PM 55.5 0.52 0.00 0.00 0.00 0.00% 1,781 0 12.50%
TQQQ240426C00056000 4/24/2024 7:59 PM 56 0.37 0.00 0.00 0.00 0.00% 3,864 0 12.50%
TQQQ240426C00056500 4/24/2024 7:59 PM 56.5 0.27 0.00 0.00 0.00 0.00% 2,668 0 25.00%
TQQQ240426C00057000 4/24/2024 7:59 PM 57 0.20 0.00 0.00 0.00 0.00% 4,708 0 25.00%
TQQQ240426C00057500 4/24/2024 7:59 PM 57.5 0.15 0.00 0.00 0.00 0.00% 805 0 25.00%
TQQQ240426C00058000 4/24/2024 7:59 PM 58 0.10 0.00 0.00 0.00 0.00% 1,702 0 25.00%
TQQQ240426C00058500 4/24/2024 7:58 PM 58.5 0.08 0.00 0.00 0.00 0.00% 977 0 25.00%
TQQQ240426C00059000 4/24/2024 7:57 PM 59 0.06 0.00 0.00 0.00 0.00% 485 0 25.00%
TQQQ240426C00059500 4/24/2024 7:57 PM 59.5 0.03 0.00 0.00 0.00 0.00% 288 0 25.00%
TQQQ240426C00060000 4/24/2024 7:59 PM 60 0.03 0.00 0.00 0.00 0.00% 1,512 0 50.00%
TQQQ240426C00060500 4/24/2024 7:56 PM 60.5 0.03 0.00 0.00 0.00 0.00% 307 0 50.00%
TQQQ240426C00061000 4/24/2024 7:32 PM 61 0.01 0.00 0.00 0.00 0.00% 442 0 50.00%
TQQQ240426C00061500 4/24/2024 7:13 PM 61.5 0.02 0.00 0.00 0.00 0.00% 74 0 50.00%
TQQQ240426C00062000 4/24/2024 7:19 PM 62 0.01 0.00 0.00 0.00 0.00% 351 0 50.00%
TQQQ240426C00062500 4/24/2024 4:34 PM 62.5 0.01 0.00 0.00 0.00 0.00% 75 0 50.00%
TQQQ240426C00063000 4/24/2024 3:33 PM 63 0.01 0.00 0.00 0.00 0.00% 41 0 50.00%
TQQQ240426C00063500 4/24/2024 7:15 PM 63.5 0.01 0.00 0.00 0.00 0.00% 3 0 50.00%
TQQQ240426C00064000 4/24/2024 7:38 PM 64 0.02 0.00 0.00 0.00 0.00% 106 0 50.00%
TQQQ240426C00064500 4/24/2024 7:01 PM 64.5 0.01 0.00 0.00 0.00 0.00% 92 0 50.00%
TQQQ240426C00065000 4/24/2024 7:56 PM 65 0.01 0.00 0.00 0.00 0.00% 72 0 50.00%
TQQQ240426C00065500 4/24/2024 2:47 PM 65.5 0.01 0.00 0.00 0.00 0.00% 5 0 50.00%
TQQQ240426C00066000 4/24/2024 1:43 PM 66 0.01 0.00 0.00 0.00 0.00% 55 0 50.00%
TQQQ240426C00067000 4/24/2024 7:03 PM 67 0.01 0.00 0.00 0.00 0.00% 28 0 50.00%
TQQQ240426C00068000 4/24/2024 5:20 PM 68 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
TQQQ240426C00069000 4/24/2024 7:18 PM 69 0.01 0.00 0.00 0.00 0.00% 94 0 50.00%
TQQQ240426C00070000 4/24/2024 7:31 PM 70 0.01 0.00 0.00 0.00 0.00% 16 0 50.00%
TQQQ240426C00071000 4/24/2024 1:29 PM 71 0.01 0.00 0.00 0.00 0.00% 10 0 50.00%
TQQQ240426C00072000 4/23/2024 2:39 PM 72 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
TQQQ240426C00073000 4/18/2024 7:42 PM 73 0.01 0.00 0.00 0.00 0.00% 360 0 50.00%
TQQQ240426C00074000 4/17/2024 4:36 PM 74 0.01 0.00 0.00 0.00 0.00% 30 0 50.00%
TQQQ240426C00075000 4/24/2024 7:30 PM 75 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
TQQQ240426C00080000 4/24/2024 5:45 PM 80 0.01 0.00 0.00 0.00 0.00% 10 0 50.00%
TQQQ240426C00085000 4/11/2024 6:16 PM 85 0.01 0.00 0.00 0.00 0.00% 5 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TQQQ240426P00035000 4/24/2024 7:58 PM 35 0.01 0.00 0.00 0.00 0.00% 17 0 50.00%
TQQQ240426P00040000 4/24/2024 7:31 PM 40 0.01 0.00 0.00 0.00 0.00% 426 0 50.00%
TQQQ240426P00041000 4/24/2024 7:49 PM 41 0.01 0.00 0.00 0.00 0.00% 48 0 50.00%
TQQQ240426P00042000 4/24/2024 7:29 PM 42 0.01 0.00 0.00 0.00 0.00% 107 0 50.00%
TQQQ240426P00043000 4/24/2024 7:01 PM 43 0.02 0.00 0.00 0.00 0.00% 5,251 0 50.00%
TQQQ240426P00044000 4/24/2024 7:40 PM 44 0.02 0.00 0.00 0.00 0.00% 343 0 50.00%
TQQQ240426P00045000 4/24/2024 7:56 PM 45 0.02 0.00 0.00 0.00 0.00% 1,638 0 50.00%
TQQQ240426P00046000 4/24/2024 7:42 PM 46 0.02 0.00 0.00 0.00 0.00% 5,146 0 50.00%
TQQQ240426P00047000 4/24/2024 7:59 PM 47 0.04 0.00 0.00 0.00 0.00% 699 0 50.00%
TQQQ240426P00048000 4/24/2024 7:59 PM 48 0.06 0.00 0.00 0.00 0.00% 1,432 0 50.00%
TQQQ240426P00049000 4/24/2024 7:59 PM 49 0.10 0.00 0.00 0.00 0.00% 2,037 0 25.00%
TQQQ240426P00050000 4/24/2024 7:59 PM 50 0.19 0.00 0.00 0.00 0.00% 4,838 0 25.00%
TQQQ240426P00051000 4/24/2024 7:59 PM 51 0.32 0.00 0.00 0.00 0.00% 3,374 0 25.00%
TQQQ240426P00052000 4/24/2024 7:58 PM 52 0.53 0.00 0.00 0.00 0.00% 2,968 0 12.50%
TQQQ240426P00053000 4/24/2024 7:59 PM 53 0.86 0.00 0.00 0.00 0.00% 11,999 0 6.25%
TQQQ240426P00053500 4/24/2024 7:59 PM 53.5 1.09 0.00 0.00 0.00 0.00% 2,197 0 1.56%
TQQQ240426P00054000 4/24/2024 7:59 PM 54 1.34 0.00 0.00 0.00 0.00% 3,961 0 0.00%
TQQQ240426P00054500 4/24/2024 7:46 PM 54.5 1.55 0.00 0.00 0.00 0.00% 882 0 0.00%
TQQQ240426P00055000 4/24/2024 7:59 PM 55 1.89 0.00 0.00 0.00 0.00% 3,505 0 0.00%
TQQQ240426P00055500 4/24/2024 7:49 PM 55.5 2.15 0.00 0.00 0.00 0.00% 165 0 0.00%
TQQQ240426P00056000 4/24/2024 7:47 PM 56 2.53 0.00 0.00 0.00 0.00% 628 0 0.00%
TQQQ240426P00056500 4/24/2024 6:55 PM 56.5 3.36 0.00 0.00 0.00 0.00% 182 0 0.00%
TQQQ240426P00057000 4/24/2024 7:25 PM 57 3.30 0.00 0.00 0.00 0.00% 311 0 0.00%
TQQQ240426P00057500 4/24/2024 7:40 PM 57.5 3.85 0.00 0.00 0.00 0.00% 102 0 0.00%
TQQQ240426P00058000 4/24/2024 7:47 PM 58 4.25 0.00 0.00 0.00 0.00% 225 0 0.00%
TQQQ240426P00058500 4/24/2024 6:41 PM 58.5 5.30 0.00 0.00 0.00 0.00% 98 0 0.00%
TQQQ240426P00059000 4/24/2024 7:15 PM 59 5.46 0.00 0.00 0.00 0.00% 115 0 0.00%
TQQQ240426P00059500 4/24/2024 3:40 PM 59.5 5.68 0.00 0.00 0.00 0.00% 3 0 0.00%
TQQQ240426P00060000 4/24/2024 3:54 PM 60 6.74 0.00 0.00 0.00 0.00% 58 0 0.00%
TQQQ240426P00060500 4/22/2024 6:41 PM 60.5 9.19 0.00 0.00 0.00 0.00% 4 0 0.00%
TQQQ240426P00061000 4/24/2024 7:23 PM 61 6.75 0.00 0.00 0.00 0.00% 263 0 0.00%
TQQQ240426P00061500 4/24/2024 6:40 PM 61.5 6.05 0.00 0.00 0.00 0.00% 13 0 0.00%
TQQQ240426P00062000 4/24/2024 6:29 PM 62 9.70 0.00 0.00 0.00 0.00% 180 0 0.00%
TQQQ240426P00062500 4/24/2024 6:55 PM 62.5 7.55 0.00 0.00 0.00 0.00% 4 0 0.00%
TQQQ240426P00063000 4/24/2024 6:29 PM 63 11.30 0.00 0.00 0.00 0.00% 100 0 0.00%
TQQQ240426P00063500 4/15/2024 6:45 PM 63.5 7.71 0.00 0.00 0.00 0.00% 12 0 0.00%
TQQQ240426P00064000 4/24/2024 6:55 PM 64 9.05 0.00 0.00 0.00 0.00% 17 0 0.00%
TQQQ240426P00064500 4/15/2024 7:03 PM 64.5 8.95 0.00 0.00 0.00 0.00% 2 0 0.00%
TQQQ240426P00065000 4/24/2024 6:40 PM 65 10.25 0.00 0.00 0.00 0.00% 13 0 0.00%
TQQQ240426P00065500 4/19/2024 2:50 PM 65.5 14.05 0.00 0.00 0.00 0.00% 5 0 0.00%
TQQQ240426P00066000 4/24/2024 6:19 PM 66 12.30 0.00 0.00 0.00 0.00% 49 0 0.00%
TQQQ240426P00067000 4/22/2024 2:01 PM 67 16.50 0.00 0.00 0.00 0.00% 2 0 0.00%
TQQQ240426P00068000 4/2/2024 2:45 PM 68 8.99 0.00 0.00 0.00 0.00% 60 0 0.00%
TQQQ240426P00069000 4/17/2024 6:02 PM 69 13.00 0.00 0.00 0.00 0.00% 53 0 0.00%
TQQQ240426P00070000 4/10/2024 2:10 PM 70 11.25 0.00 0.00 0.00 0.00% 1 0 0.00%
TQQQ240426P00072000 4/10/2024 2:00 PM 72 13.40 0.00 0.00 0.00 0.00% 1 0 0.00%
TQQQ240426P00074000 3/26/2024 7:44 PM 74 12.50 0.00 0.00 0.00 0.00% 1 0 0.00%
TQQQ240426P00080000 4/4/2024 7:55 PM 80 21.85 0.00 0.00 0.00 0.00% 1 0 0.00%

Related Tickers