Advertisement
Advertisement
U.S. markets open in 4 hours 46 minutes
Advertisement
Advertisement
Advertisement
Advertisement

ProShares UltraPro QQQ (TQQQ)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
38.89+0.91 (+2.40%)
At close: 04:00PM EDT
38.86 -0.03 (-0.08%)
Pre-Market: 04:44AM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TQQQ220819C000120002022-08-03 9:47AM EDT12.0021.950.000.000.00-900.00%
TQQQ220819C000130002022-08-03 10:30AM EDT13.0021.400.000.000.00-100.00%
TQQQ220819C000140002022-08-15 12:48PM EDT14.0024.650.000.000.00-600.00%
TQQQ220819C000150002022-08-12 2:40PM EDT15.0022.700.000.000.00-100.00%
TQQQ220819C000160002022-07-26 1:02PM EDT16.0011.650.000.000.00-100.00%
TQQQ220819C000170002022-08-08 12:52PM EDT17.0018.200.000.000.00-100.00%
TQQQ220819C000180002022-08-08 9:36AM EDT18.0017.820.000.000.00-100.00%
TQQQ220819C000190002022-08-08 9:38AM EDT19.0016.850.000.000.00-200.00%
TQQQ220819C000200002022-08-15 3:50PM EDT20.0019.100.000.000.00-900.00%
TQQQ220819C000205002022-08-15 2:24PM EDT20.5018.180.000.000.00-700.00%
TQQQ220819C000210002022-08-15 12:51PM EDT21.0017.670.000.000.00-100.00%
TQQQ220819C000215002022-08-02 11:22AM EDT21.5011.640.000.000.00-400.00%
TQQQ220819C000220002022-08-15 1:01PM EDT22.0016.760.000.000.00-500.00%
TQQQ220819C000225002022-08-15 12:53PM EDT22.5016.200.000.000.00-700.00%
TQQQ220819C000230002022-08-11 9:30AM EDT23.0014.350.000.000.00-2400.00%
TQQQ220819C000235002022-08-12 11:21AM EDT23.5013.720.000.000.00-200.00%
TQQQ220819C000240002022-08-15 12:37PM EDT24.0014.580.000.000.00-100.00%
TQQQ220819C000245002022-08-15 12:41PM EDT24.5014.150.000.000.00-700.00%
TQQQ220819C000250002022-08-15 3:50PM EDT25.0014.090.000.000.00-2200.00%
TQQQ220819C000255002022-08-15 2:43PM EDT25.5013.280.000.000.00-100.00%
TQQQ220819C000260002022-08-15 11:53AM EDT26.0012.670.000.000.00-600.00%
TQQQ220819C000265002022-08-15 3:06PM EDT26.5012.470.000.000.00-600.00%
TQQQ220819C000270002022-08-15 2:14PM EDT27.0011.600.000.000.00-3400.00%
TQQQ220819C000275002022-08-15 2:31PM EDT27.5011.190.000.000.00-1000.00%
TQQQ220819C000280002022-08-15 3:48PM EDT28.0011.000.000.000.00-2600.00%
TQQQ220819C000285002022-08-15 12:21PM EDT28.5010.080.000.000.00-1500.00%
TQQQ220819C000290002022-08-15 3:50PM EDT29.0010.050.000.000.00-12000.00%
TQQQ220819C000295002022-08-15 3:06PM EDT29.509.470.000.000.00-2000.00%
TQQQ220819C000300002022-08-15 3:42PM EDT30.009.020.000.000.00-28000.00%
TQQQ220819C000305002022-08-15 3:52PM EDT30.508.500.000.000.00-8200.00%
TQQQ220819C000310002022-08-15 3:58PM EDT31.007.850.000.000.00-32700.00%
TQQQ220819C000315002022-08-15 3:57PM EDT31.507.410.000.000.00-12900.00%
TQQQ220819C000320002022-08-15 3:39PM EDT32.007.040.000.000.00-15100.00%
TQQQ220819C000325002022-08-15 3:56PM EDT32.506.480.000.000.00-21500.00%
TQQQ220819C000330002022-08-15 3:56PM EDT33.005.900.000.000.00-37600.00%
TQQQ220819C000335002022-08-15 3:46PM EDT33.505.600.000.000.00-32300.00%
TQQQ220819C000340002022-08-15 3:58PM EDT34.005.000.000.000.00-1,00000.00%
TQQQ220819C000345002022-08-15 3:49PM EDT34.504.650.000.000.00-37700.00%
TQQQ220819C000350002022-08-15 3:58PM EDT35.004.050.000.000.00-1,36000.00%
TQQQ220819C000360002022-08-15 3:59PM EDT36.003.150.000.000.00-2,20000.00%
TQQQ220819C000370002022-08-15 3:59PM EDT37.002.340.000.000.00-5,26300.00%
TQQQ220819C000380002022-08-15 3:59PM EDT38.001.660.000.000.00-23,63500.00%
TQQQ220819C000390002022-08-15 3:59PM EDT39.001.080.000.000.00-20,15400.78%
TQQQ220819C000400002022-08-15 3:59PM EDT40.000.630.000.000.00-14,05306.25%
TQQQ220819C000410002022-08-15 3:59PM EDT41.000.330.000.000.00-5,318012.50%
TQQQ220819C000420002022-08-15 3:59PM EDT42.000.160.000.000.00-4,388025.00%
TQQQ220819C000430002022-08-15 3:59PM EDT43.000.070.000.000.00-2,901025.00%
TQQQ220819C000440002022-08-15 3:53PM EDT44.000.050.000.000.00-1,343025.00%
TQQQ220819C000450002022-08-15 3:50PM EDT45.000.030.000.000.00-634025.00%
TQQQ220819C000460002022-08-15 3:52PM EDT46.000.020.000.000.00-203050.00%
TQQQ220819C000470002022-08-15 3:40PM EDT47.000.010.000.000.00-507050.00%
TQQQ220819C000480002022-08-15 11:48AM EDT48.000.010.000.000.00-12050.00%
TQQQ220819C000490002022-08-15 2:35PM EDT49.000.010.000.000.00-4050.00%
TQQQ220819C000500002022-08-12 3:09PM EDT50.000.010.000.000.00-42050.00%
TQQQ220819C000510002022-08-12 3:58PM EDT51.000.020.000.000.00-5050.00%
TQQQ220819C000520002022-08-11 11:10AM EDT52.000.01-0.000.00--050.00%
TQQQ220819C000530002022-08-11 10:44AM EDT53.000.02-0.000.00--050.00%
TQQQ220819C000540002022-08-15 9:51AM EDT54.000.01-0.000.00-6050.00%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TQQQ220819P000120002022-08-12 12:10PM EDT12.000.010.000.000.00-5050.00%
TQQQ220819P000130002022-08-04 2:10PM EDT13.000.010.000.000.00-10050.00%
TQQQ220819P000140002022-08-15 9:31AM EDT14.000.010.000.000.00-1050.00%
TQQQ220819P000150002022-08-09 12:57PM EDT15.000.010.000.000.00-3050.00%
TQQQ220819P000160002022-08-15 9:30AM EDT16.000.010.000.000.00-1050.00%
TQQQ220819P000170002022-08-15 9:31AM EDT17.000.010.000.000.00-1050.00%
TQQQ220819P000180002022-08-15 9:32AM EDT18.000.010.000.000.00-128050.00%
TQQQ220819P000190002022-08-12 2:20PM EDT19.000.010.000.000.00-337050.00%
TQQQ220819P000200002022-08-15 12:01PM EDT20.000.020.000.000.00-50050.00%
TQQQ220819P000205002022-08-10 9:38AM EDT20.500.010.000.000.00-2050.00%
TQQQ220819P000210002022-08-15 9:30AM EDT21.000.020.000.000.00-1050.00%
TQQQ220819P000215002022-08-15 3:58PM EDT21.500.020.000.000.00-1050.00%
TQQQ220819P000220002022-08-12 3:28PM EDT22.000.020.000.000.00-8050.00%
TQQQ220819P000225002022-08-15 2:58PM EDT22.500.010.000.000.00-16050.00%
TQQQ220819P000230002022-08-15 3:28PM EDT23.000.010.000.000.00-23050.00%
TQQQ220819P000235002022-08-12 10:01AM EDT23.500.030.000.000.00-1050.00%
TQQQ220819P000240002022-08-15 12:10PM EDT24.000.010.000.000.00-156050.00%
TQQQ220819P000245002022-08-15 3:43PM EDT24.500.010.000.000.00-23050.00%
TQQQ220819P000250002022-08-15 3:41PM EDT25.000.010.000.000.00-61050.00%
TQQQ220819P000255002022-08-15 9:39AM EDT25.500.020.000.000.00-10050.00%
TQQQ220819P000260002022-08-15 2:23PM EDT26.000.010.000.000.00-124050.00%
TQQQ220819P000265002022-08-15 9:42AM EDT26.500.020.000.000.00-1050.00%
TQQQ220819P000270002022-08-15 3:44PM EDT27.000.020.000.000.00-419050.00%
TQQQ220819P000275002022-08-15 11:26AM EDT27.500.020.000.000.00-6050.00%
TQQQ220819P000280002022-08-15 3:59PM EDT28.000.010.000.000.00-3,051050.00%
TQQQ220819P000285002022-08-15 3:38PM EDT28.500.010.000.000.00-63050.00%
TQQQ220819P000290002022-08-15 3:24PM EDT29.000.020.000.000.00-175050.00%
TQQQ220819P000295002022-08-15 1:49PM EDT29.500.030.000.000.00-27050.00%
TQQQ220819P000300002022-08-15 3:42PM EDT30.000.030.000.000.00-977050.00%
TQQQ220819P000305002022-08-15 3:38PM EDT30.500.030.000.000.00-228050.00%
TQQQ220819P000310002022-08-15 3:56PM EDT31.000.020.000.000.00-1,449050.00%
TQQQ220819P000315002022-08-15 3:16PM EDT31.500.040.000.000.00-147050.00%
TQQQ220819P000320002022-08-15 3:47PM EDT32.000.030.000.000.00-1,208050.00%
TQQQ220819P000325002022-08-15 3:59PM EDT32.500.060.000.000.00-2,387050.00%
TQQQ220819P000330002022-08-15 3:58PM EDT33.000.070.000.000.00-2,491050.00%
TQQQ220819P000335002022-08-15 3:54PM EDT33.500.080.000.000.00-660025.00%
TQQQ220819P000340002022-08-15 3:56PM EDT34.000.090.000.000.00-2,012025.00%
TQQQ220819P000345002022-08-15 3:55PM EDT34.500.130.000.000.00-1,006025.00%
TQQQ220819P000350002022-08-15 3:59PM EDT35.000.160.000.000.00-4,869025.00%
TQQQ220819P000360002022-08-15 3:59PM EDT36.000.280.000.000.00-7,540025.00%
TQQQ220819P000370002022-08-15 3:59PM EDT37.000.460.000.000.00-13,741012.50%
TQQQ220819P000380002022-08-15 3:59PM EDT38.000.760.000.000.00-10,33306.25%
TQQQ220819P000390002022-08-15 3:59PM EDT39.001.190.000.000.00-3,35700.00%
TQQQ220819P000400002022-08-15 3:59PM EDT40.001.750.000.000.00-1,63600.00%
TQQQ220819P000410002022-08-15 3:59PM EDT41.002.450.000.000.00-24000.00%
TQQQ220819P000420002022-08-15 3:52PM EDT42.003.300.000.000.00-32800.00%
TQQQ220819P000430002022-08-15 2:00PM EDT43.004.450.000.000.00-200.00%
TQQQ220819P000440002022-08-15 2:27PM EDT44.005.500.000.000.00-2400.00%
TQQQ220819P000450002022-08-15 1:47PM EDT45.006.400.000.000.00-3000.00%
TQQQ220819P000460002022-08-10 11:03AM EDT46.009.760.000.000.00-200.00%
TQQQ220819P000470002022-08-08 10:27AM EDT47.0010.850.000.000.00-100.00%
TQQQ220819P000480002022-08-15 11:58AM EDT48.009.350.000.000.00-8800.00%
TQQQ220819P000500002022-08-15 9:38AM EDT50.0011.980.000.000.00-100.00%
TQQQ220819P000540002022-08-11 9:33AM EDT54.0016.700.000.000.00---0.00%
Advertisement
Advertisement