Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

PROSHARES TRUST ULTRAPRO QQQ (TQQQ) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
TQQQ PROSHARES TRUST ULTRAPRO QQQ   0.624 0.481 53.14 2.21
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TQQQ 2.03 2.24 2.03 1.46 8782 7676  W   52 TQQQ 0.77 0.88 0.81 0.31 9434 4394  W  
TQQQ 1.40 1.54 1.42 0.83 8801 5518  W   53 TQQQ 1.20 1.26 1.20 0.68 8748 3792  W  
TQQQ 1.14 1.25 1.21 0.59 11642 3878  W   53.5 TQQQ 1.25 1.50 1.52 0.95 2012 687  W  
TQQQ 0.91 1.00 0.96 0.41 6494 5527  W   54 TQQQ 1.53 1.78 1.71 1.26 805 2425  W  
TQQQ 0.71 0.93 0.75 0.27 3612 3660  W   54.5 TQQQ 1.63 2.08 2.08 1.62 342 719  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TQQQ 2.84 3.05 2.97 2.32 1339 1782  W   52 TQQQ 1.48 1.67 1.66 1.01 763 1512  W  
TQQQ 2.26 2.52 2.35 1.76 5743 1374  W   53 TQQQ 1.65 2.10 2.08 1.44 1914 1435  W  
TQQQ 2.00 2.30 2.00 1.51 5174 521  W   53.5 TQQQ 1.89 2.34 2.33 1.70 281 345  W  
TQQQ 1.76 2.10 1.79 1.29 2685 1699  W   54 TQQQ 1.94 2.59 2.59 1.98 132 1167  W  
TQQQ 1.54 1.98 1.62 1.09 509 1928  W   54.5 TQQQ 2.42 2.87 2.86 2.28 89 262  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TQQQ 3.30 3.40 3.30 3.04 1509 1461  W   52 TQQQ 1.64 2.10 2.05 1.37 636 383  W  
TQQQ 2.73 3.20 2.87 2.48 1244 537  W   53 TQQQ 1.87 2.53 2.50 1.80 180 443  W  
TQQQ 2.47 2.73 2.50 2.22 113 84  W   53.5 TQQQ 2.11 2.94 2.81 2.04 12 46  W  
TQQQ 2.22 2.48 2.27 1.99 639 1084  W   54 TQQQ 2.76 3.05 2.87 2.30 53 602  W  
TQQQ 1.99 2.25 2.12 1.77 17 20  W   54.5 TQQQ 3.20 3.30 3.20 2.58 4 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TQQQ 3.75 4.80 3.70 3.77 712 2174  S   52 TQQQ 2.18 2.50 2.48 1.54 461 1576  S  
TQQQ 3.15 3.90 3.19 3.20 349 802  S   53 TQQQ 2.75 3.65 2.93 1.95 420 1274  S  
TQQQ 2.92 3.00 3.04 2.94 276 101  S   53.5 TQQQ 3.05 3.20 3.15 2.18 11 20  S  
TQQQ 2.67 2.92 2.67 2.69 181 1355  S   54 TQQQ 2.87 3.45 3.25 2.42 213 851  S  
TQQQ 2.24 2.71 2.68 2.45 67 47  S   54.5 TQQQ 3.60 3.70 4.50 2.67 1 3  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TQQQ 4.20 5.30 4.30 4.57 186 288  W   52 TQQQ 2.87 2.94 2.76 1.59 118 216  W  
TQQQ 3.65 3.75 3.85 3.98 382 338  W   53 TQQQ 3.30 3.40 3.27 1.97 155 553  W  
TQQQ 3.15 3.25 3.20 3.45 317 291  W   54 TQQQ 2.96 3.90 3.70 2.40 19 331  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TQQQ 3.50 5.20 4.75 5.46 46 59  W   52 TQQQ 2.92 5.25 3.05 1.55 19 74  W  
TQQQ 3.25 4.75 4.50 5.15 80 124  W   52.5 TQQQ 1.82 3.50 3.35 1.71 18 48  W  
TQQQ 3.40 4.20 4.20 4.85 111 207  W   53 TQQQ 3.50 3.85 3.61 1.89 224 113  W  
TQQQ 2.70 5.55 3.80 4.57 8 89  W   53.5 TQQQ 2.35 4.35 3.70 2.07 23 10  W  
TQQQ 2.89 4.35 3.45 4.29 35 344  W   54 TQQQ 3.45 4.15 4.00 2.27 6 268  W  
TQQQ 3.15 4.15 3.20 4.03 13 9  W   54.5 TQQQ 4.25 4.40 5.80 2.48 0 30  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TQQQ 5.25 5.90 5.61 8.79 138 1218  S   52 TQQQ 3.95 4.05 3.87 1.10 37 2221  S  
TQQQ 3.90 5.05 4.96 8.13 402 940  S   53 TQQQ 4.40 4.50 4.37 1.32 50 912  S  
TQQQ 4.35 4.50 4.50 7.51 329 2938  S   54 TQQQ 4.70 5.00 4.85 1.57 44 1073  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.