Advertisement
Advertisement
U.S. markets open in 4 hours 46 minutes
S&P Futures
4,295.50 -2.75 (-0.06%) Dow Futures
33,879.00 +6.00 (+0.02%) Nasdaq Futures
13,669.00 -12.25 (-0.09%) Russell 2000 Futures
2,023.90 +0.10 (+0.00%) Crude Oil
88.13 -1.28 (-1.43%) Gold
1,788.90 -9.20 (-0.51%)
ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Advertisement
Advertisement
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ220819C00012000 | 2022-08-03 9:47AM EDT | 12.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TQQQ220819C00013000 | 2022-08-03 10:30AM EDT | 13.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ220819C00014000 | 2022-08-15 12:48PM EDT | 14.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TQQQ220819C00015000 | 2022-08-12 2:40PM EDT | 15.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ220819C00016000 | 2022-07-26 1:02PM EDT | 16.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ220819C00017000 | 2022-08-08 12:52PM EDT | 17.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ220819C00018000 | 2022-08-08 9:36AM EDT | 18.00 | 17.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ220819C00019000 | 2022-08-08 9:38AM EDT | 19.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TQQQ220819C00020000 | 2022-08-15 3:50PM EDT | 20.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TQQQ220819C00020500 | 2022-08-15 2:24PM EDT | 20.50 | 18.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TQQQ220819C00021000 | 2022-08-15 12:51PM EDT | 21.00 | 17.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ220819C00021500 | 2022-08-02 11:22AM EDT | 21.50 | 11.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TQQQ220819C00022000 | 2022-08-15 1:01PM EDT | 22.00 | 16.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TQQQ220819C00022500 | 2022-08-15 12:53PM EDT | 22.50 | 16.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TQQQ220819C00023000 | 2022-08-11 9:30AM EDT | 23.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TQQQ220819C00023500 | 2022-08-12 11:21AM EDT | 23.50 | 13.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TQQQ220819C00024000 | 2022-08-15 12:37PM EDT | 24.00 | 14.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ220819C00024500 | 2022-08-15 12:41PM EDT | 24.50 | 14.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TQQQ220819C00025000 | 2022-08-15 3:50PM EDT | 25.00 | 14.09 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TQQQ220819C00025500 | 2022-08-15 2:43PM EDT | 25.50 | 13.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ220819C00026000 | 2022-08-15 11:53AM EDT | 26.00 | 12.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TQQQ220819C00026500 | 2022-08-15 3:06PM EDT | 26.50 | 12.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TQQQ220819C00027000 | 2022-08-15 2:14PM EDT | 27.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| TQQQ220819C00027500 | 2022-08-15 2:31PM EDT | 27.50 | 11.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TQQQ220819C00028000 | 2022-08-15 3:48PM EDT | 28.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TQQQ220819C00028500 | 2022-08-15 12:21PM EDT | 28.50 | 10.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TQQQ220819C00029000 | 2022-08-15 3:50PM EDT | 29.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| TQQQ220819C00029500 | 2022-08-15 3:06PM EDT | 29.50 | 9.47 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TQQQ220819C00030000 | 2022-08-15 3:42PM EDT | 30.00 | 9.02 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 0.00% |
| TQQQ220819C00030500 | 2022-08-15 3:52PM EDT | 30.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| TQQQ220819C00031000 | 2022-08-15 3:58PM EDT | 31.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 0.00% |
| TQQQ220819C00031500 | 2022-08-15 3:57PM EDT | 31.50 | 7.41 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| TQQQ220819C00032000 | 2022-08-15 3:39PM EDT | 32.00 | 7.04 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| TQQQ220819C00032500 | 2022-08-15 3:56PM EDT | 32.50 | 6.48 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.00% |
| TQQQ220819C00033000 | 2022-08-15 3:56PM EDT | 33.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 0.00% |
| TQQQ220819C00033500 | 2022-08-15 3:46PM EDT | 33.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 0.00% |
| TQQQ220819C00034000 | 2022-08-15 3:58PM EDT | 34.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 0.00% |
| TQQQ220819C00034500 | 2022-08-15 3:49PM EDT | 34.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 0.00% |
| TQQQ220819C00035000 | 2022-08-15 3:58PM EDT | 35.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1,360 | 0 | 0.00% |
| TQQQ220819C00036000 | 2022-08-15 3:59PM EDT | 36.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2,200 | 0 | 0.00% |
| TQQQ220819C00037000 | 2022-08-15 3:59PM EDT | 37.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 5,263 | 0 | 0.00% |
| TQQQ220819C00038000 | 2022-08-15 3:59PM EDT | 38.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 23,635 | 0 | 0.00% |
| TQQQ220819C00039000 | 2022-08-15 3:59PM EDT | 39.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 20,154 | 0 | 0.78% |
| TQQQ220819C00040000 | 2022-08-15 3:59PM EDT | 40.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 14,053 | 0 | 6.25% |
| TQQQ220819C00041000 | 2022-08-15 3:59PM EDT | 41.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 5,318 | 0 | 12.50% |
| TQQQ220819C00042000 | 2022-08-15 3:59PM EDT | 42.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4,388 | 0 | 25.00% |
| TQQQ220819C00043000 | 2022-08-15 3:59PM EDT | 43.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,901 | 0 | 25.00% |
| TQQQ220819C00044000 | 2022-08-15 3:53PM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,343 | 0 | 25.00% |
| TQQQ220819C00045000 | 2022-08-15 3:50PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 634 | 0 | 25.00% |
| TQQQ220819C00046000 | 2022-08-15 3:52PM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 50.00% |
| TQQQ220819C00047000 | 2022-08-15 3:40PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 507 | 0 | 50.00% |
| TQQQ220819C00048000 | 2022-08-15 11:48AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TQQQ220819C00049000 | 2022-08-15 2:35PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TQQQ220819C00050000 | 2022-08-12 3:09PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| TQQQ220819C00051000 | 2022-08-12 3:58PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TQQQ220819C00052000 | 2022-08-11 11:10AM EDT | 52.00 | 0.01 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TQQQ220819C00053000 | 2022-08-11 10:44AM EDT | 53.00 | 0.02 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TQQQ220819C00054000 | 2022-08-15 9:51AM EDT | 54.00 | 0.01 | - | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ220819P00012000 | 2022-08-12 12:10PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TQQQ220819P00013000 | 2022-08-04 2:10PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TQQQ220819P00014000 | 2022-08-15 9:31AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TQQQ220819P00015000 | 2022-08-09 12:57PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TQQQ220819P00016000 | 2022-08-15 9:30AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TQQQ220819P00017000 | 2022-08-15 9:31AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TQQQ220819P00018000 | 2022-08-15 9:32AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 50.00% |
| TQQQ220819P00019000 | 2022-08-12 2:20PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 50.00% |
| TQQQ220819P00020000 | 2022-08-15 12:01PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| TQQQ220819P00020500 | 2022-08-10 9:38AM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TQQQ220819P00021000 | 2022-08-15 9:30AM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TQQQ220819P00021500 | 2022-08-15 3:58PM EDT | 21.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TQQQ220819P00022000 | 2022-08-12 3:28PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TQQQ220819P00022500 | 2022-08-15 2:58PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| TQQQ220819P00023000 | 2022-08-15 3:28PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| TQQQ220819P00023500 | 2022-08-12 10:01AM EDT | 23.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TQQQ220819P00024000 | 2022-08-15 12:10PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 50.00% |
| TQQQ220819P00024500 | 2022-08-15 3:43PM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| TQQQ220819P00025000 | 2022-08-15 3:41PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| TQQQ220819P00025500 | 2022-08-15 9:39AM EDT | 25.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TQQQ220819P00026000 | 2022-08-15 2:23PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 50.00% |
| TQQQ220819P00026500 | 2022-08-15 9:42AM EDT | 26.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TQQQ220819P00027000 | 2022-08-15 3:44PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 419 | 0 | 50.00% |
| TQQQ220819P00027500 | 2022-08-15 11:26AM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TQQQ220819P00028000 | 2022-08-15 3:59PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,051 | 0 | 50.00% |
| TQQQ220819P00028500 | 2022-08-15 3:38PM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| TQQQ220819P00029000 | 2022-08-15 3:24PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 50.00% |
| TQQQ220819P00029500 | 2022-08-15 1:49PM EDT | 29.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| TQQQ220819P00030000 | 2022-08-15 3:42PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 977 | 0 | 50.00% |
| TQQQ220819P00030500 | 2022-08-15 3:38PM EDT | 30.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 50.00% |
| TQQQ220819P00031000 | 2022-08-15 3:56PM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,449 | 0 | 50.00% |
| TQQQ220819P00031500 | 2022-08-15 3:16PM EDT | 31.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 50.00% |
| TQQQ220819P00032000 | 2022-08-15 3:47PM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,208 | 0 | 50.00% |
| TQQQ220819P00032500 | 2022-08-15 3:59PM EDT | 32.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,387 | 0 | 50.00% |
| TQQQ220819P00033000 | 2022-08-15 3:58PM EDT | 33.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,491 | 0 | 50.00% |
| TQQQ220819P00033500 | 2022-08-15 3:54PM EDT | 33.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 660 | 0 | 25.00% |
| TQQQ220819P00034000 | 2022-08-15 3:56PM EDT | 34.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,012 | 0 | 25.00% |
| TQQQ220819P00034500 | 2022-08-15 3:55PM EDT | 34.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,006 | 0 | 25.00% |
| TQQQ220819P00035000 | 2022-08-15 3:59PM EDT | 35.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4,869 | 0 | 25.00% |
| TQQQ220819P00036000 | 2022-08-15 3:59PM EDT | 36.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 7,540 | 0 | 25.00% |
| TQQQ220819P00037000 | 2022-08-15 3:59PM EDT | 37.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 13,741 | 0 | 12.50% |
| TQQQ220819P00038000 | 2022-08-15 3:59PM EDT | 38.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 10,333 | 0 | 6.25% |
| TQQQ220819P00039000 | 2022-08-15 3:59PM EDT | 39.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 3,357 | 0 | 0.00% |
| TQQQ220819P00040000 | 2022-08-15 3:59PM EDT | 40.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1,636 | 0 | 0.00% |
| TQQQ220819P00041000 | 2022-08-15 3:59PM EDT | 41.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| TQQQ220819P00042000 | 2022-08-15 3:52PM EDT | 42.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 0.00% |
| TQQQ220819P00043000 | 2022-08-15 2:00PM EDT | 43.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TQQQ220819P00044000 | 2022-08-15 2:27PM EDT | 44.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TQQQ220819P00045000 | 2022-08-15 1:47PM EDT | 45.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TQQQ220819P00046000 | 2022-08-10 11:03AM EDT | 46.00 | 9.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TQQQ220819P00047000 | 2022-08-08 10:27AM EDT | 47.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ220819P00048000 | 2022-08-15 11:58AM EDT | 48.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| TQQQ220819P00050000 | 2022-08-15 9:38AM EDT | 50.00 | 11.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ220819P00054000 | 2022-08-11 9:33AM EDT | 54.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
