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   0.559 0.479 55.28 2.43
 
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 1.27 1.35 1.43 0.00 7087 8031  W   54 TQQQ 0.00 0.01 0.01 0.00 5334 2378  W  
TQQQ 0.30 0.34 0.37 0.00 15739 10505  W   55 TQQQ 0.01 0.03 0.06 0.00 9480 3219  W  
TQQQ 0.02 0.03 0.03 0.00 11655 2927  W   55.5 TQQQ 0.18 0.24 0.14 0.00 5697 867  W  
TQQQ 0.00 0.01 0.01 0.00 18462 6566  W   56 TQQQ 0.65 0.73 0.61 0.00 3347 1668  W  
TQQQ 0.00 0.01 0.01 0.00 6819 3793  W   56.5 TQQQ 1.15 1.23 1.01 0.00 285 490  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 2.52 2.56 2.62 2.12 2671 3648  W   54 TQQQ 1.18 1.21 1.16 0.77 2851 1552  W  
TQQQ 2.21 2.25 2.29 1.82 1465 2272  W   54.5 TQQQ 1.36 1.40 1.33 0.96 1893 506  W  
TQQQ 1.92 1.96 1.99 1.54 6596 6063  W   55 TQQQ 1.57 1.60 1.55 1.18 6339 1299  W  
TQQQ 1.66 1.69 1.74 1.29 2338 698  W   55.5 TQQQ 1.80 1.84 1.80 1.43 3023 911  W  
TQQQ 1.41 1.44 1.44 1.07 5315 4276  W   56 TQQQ 2.06 2.10 2.04 1.70 2805 1351  W  
TQQQ 1.19 1.23 1.25 0.87 1584 1409  W   56.5 TQQQ 2.33 2.37 2.21 2.01 214 738  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 3.05 3.15 3.15 2.89 550 1438  W   54 TQQQ 1.70 1.75 1.71 1.25 349 893  W  
TQQQ 2.79 2.84 2.98 2.60 178 70  W   54.5 TQQQ 1.90 1.95 1.85 1.45 150 82  W  
TQQQ 2.51 2.55 2.58 2.32 1888 1519  W   55 TQQQ 2.11 2.16 2.11 1.67 403 655  W  
TQQQ 2.24 2.28 2.33 2.07 870 335  W   55.5 TQQQ 2.34 2.39 2.32 1.91 218 169  W  
TQQQ 1.99 2.02 2.05 1.83 1475 1901  W   56 TQQQ 2.60 2.64 2.60 2.17 269 795  W  
TQQQ 1.76 1.81 1.83 1.62 201 1025  W   56.5 TQQQ 2.86 2.91 2.66 2.45 29 85  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 3.60 3.70 3.61 3.64 402 1503  S   54 TQQQ 2.17 2.22 2.19 1.50 690 1078  S  
TQQQ 3.30 3.40 3.45 3.34 135 207  S   54.5 TQQQ 2.38 2.41 2.21 1.70 201 69  S  
TQQQ 3.00 3.10 3.15 3.06 1135 3171  S   55 TQQQ 2.60 2.64 2.55 1.91 712 1941  S  
TQQQ 2.76 2.81 2.82 2.80 184 196  S   55.5 TQQQ 2.83 2.87 2.82 2.14 253 31  S  
TQQQ 2.51 2.56 2.60 2.55 704 1850  S   56 TQQQ 3.05 3.15 3.10 2.38 245 603  S  
TQQQ 2.27 2.32 2.47 2.32 81 134  S   56.5 TQQQ 3.30 3.40 3.22 2.64 36 16  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 4.10 4.20 4.23 4.44 559 526  W   54 TQQQ 2.65 2.71 2.60 1.60 397 358  W  
TQQQ 3.55 3.65 3.60 3.85 431 3418  W   55 TQQQ 3.05 3.15 3.01 1.99 161 207  W  
TQQQ 3.30 3.40 3.40 3.57 250 125  W   55.5 TQQQ 3.30 3.40 3.35 2.20 406 122  W  
TQQQ 3.05 3.15 3.25 3.31 93 473  W   56 TQQQ 3.55 3.65 3.40 2.42 8 359  W  
TQQQ 2.82 2.87 2.90 3.07 65 33  W   56.5 TQQQ 3.80 3.90 3.74 2.66 7 17  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 4.30 4.90 4.70 5.32 145 271  W   54 TQQQ 2.80 3.10 2.94 1.60 76 278  W  
TQQQ 2.94 4.30 4.41 5.01 174 28  W   54.5 TQQQ 2.22 3.20 5.55 1.77 0 31  W  
TQQQ 2.97 4.00 4.02 4.71 246 563  W   55 TQQQ 3.30 3.40 3.25 1.95 149 130  W  
TQQQ 2.42 3.80 3.80 4.43 99 36  W   55.5 TQQQ 2.23 3.70 3.50 2.14 19 22  W  
TQQQ 3.35 3.50 3.45 4.15 188 301  W   56 TQQQ 3.75 4.10 3.70 2.34 31 87  W  
TQQQ 1.88 3.25 3.35 3.89 27 55  W   56.5 TQQQ 4.00 6.15 4.10 2.56 2 1  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TQQQ 4.70 5.95 4.23 6.30 7 0  W   54 TQQQ 2.97 3.30 3.20 1.51 11 2  W  
TQQQ 3.40 4.70 4.00 5.99 1 0  W   54.5 TQQQ 2.89 3.55 3.61 1.66 13 0  W  
TQQQ 3.25 5.35 4.30 5.68 38 1  W   55 TQQQ 3.50 4.25 3.57 1.82 30 1  W  
TQQQ 3.60 5.10 4.12 5.38 21 0  W   55.5 TQQQ 3.55 4.35 3.80 1.99 2 0  W  
TQQQ 3.10 3.85 3.02 5.10 9 3  W   56 TQQQ 2.77 5.25 4.10 2.18 27 10  W  
TQQQ 2.77 5.45 3.52 4.82 1 1  W   56.5 TQQQ 2.99 4.50 0.00 2.37 0 0  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 5.15 5.55 5.50 8.63 318 3059  S   54 TQQQ 3.75 3.85 3.75 1.19 103 1304  S  
TQQQ 4.85 5.00 4.97 7.97 731 4438  S   55 TQQQ 4.20 4.30 4.17 1.43 256 5816  S  
TQQQ 4.35 4.45 4.40 7.35 13790 17834  S   56 TQQQ 4.70 4.80 4.75 1.69 129 948  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.