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   0.645 0.477 52.85 -0.86
 
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 1.51 1.72 1.54 0.00 12793 6694  W   52 TQQQ 0.67 0.70 0.68 0.00 6650 5430  W  
TQQQ 0.94 0.99 0.96 0.00 11166 5150  W   53 TQQQ 0.95 1.14 1.11 0.00 4658 4405  W  
TQQQ 0.70 0.85 0.75 0.00 4843 5732  W   53.5 TQQQ 1.17 1.60 1.54 0.00 1759 1702  W  
TQQQ 0.54 0.75 0.55 0.00 6494 6689  W   54 TQQQ 1.63 1.90 1.69 0.00 1399 2990  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 2.55 2.67 2.56 1.91 5171 1683  W   52 TQQQ 1.63 1.91 1.72 0.96 1488 1868  W  
TQQQ 2.01 2.12 2.01 1.37 3384 2665  W   53 TQQQ 2.08 2.36 2.17 1.42 2305 1972  W  
TQQQ 1.58 1.95 1.79 1.14 793 3119  W   53.5 TQQQ 2.18 2.81 2.55 1.69 658 826  W  
TQQQ 1.54 1.78 1.53 0.95 3219 3490  W   54 TQQQ 2.40 2.88 2.77 1.99 625 1226  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 3.00 2.64 2000 1460  W   52 TQQQ 1.72 2.30 2.17 1.38 521 588  W  
TQQQ 2.50 2.60 2.53 2.10 552 973  W   53 TQQQ 2.40 3.05 2.72 1.84 198 557  W  
TQQQ 2.06 2.53 2.22 1.86 237 243  W   53.5 TQQQ 2.62 3.30 2.85 2.09 107 90  W  
TQQQ 2.02 2.26 2.03 1.64 716 1290  W   54 TQQQ 2.81 4.15 3.22 2.37 276 933  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 3.15 3.70 3.45 3.35 560 2363  S   52 TQQQ 2.44 2.78 2.58 1.59 909 1929  S  
TQQQ 2.96 3.05 2.95 2.80 1871 864  S   53 TQQQ 2.80 4.05 3.07 2.03 372 1442  S  
TQQQ 2.71 3.80 2.86 2.55 141 182  S   53.5 TQQQ 2.84 4.30 3.60 2.27 39 105  S  
TQQQ 2.28 2.72 2.48 2.32 531 1321  S   54 TQQQ 3.45 4.55 3.51 2.52 132 1097  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 3.95 5.10 3.87 4.12 153 315  W   52 TQQQ 2.76 3.45 3.10 1.67 53 311  W  
TQQQ 3.40 4.00 3.46 3.55 1615 341  W   53 TQQQ 3.20 4.50 3.73 2.07 242 654  W  
TQQQ 2.95 3.65 2.98 3.04 968 646  W   54 TQQQ 2.98 5.00 3.95 2.52 8 357  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 3.25 5.00 4.40 4.97 43 72  W   52 TQQQ 2.90 4.10 3.55 1.63 28 95  W  
TQQQ 2.96 5.15 4.35 4.67 362 145  W   52.5 TQQQ 2.49 3.60 3.55 1.81 10 70  W  
TQQQ 2.92 4.05 3.70 4.38 222 253  W   53 TQQQ 3.35 4.40 3.65 2.00 61 239  W  
TQQQ 2.29 4.50 3.65 4.10 8 106  W   53.5 TQQQ 3.50 5.90 5.12 2.20 22 224  W  
TQQQ 3.25 4.30 3.40 3.84 178 395  W   54 TQQQ 3.85 4.45 5.20 2.41 21 282  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 4.60 5.20 3.85 6.24 2 0  W   51.5 TQQQ 2.59 3.70 0.00 1.38 0 0  W  
TQQQ 3.80 5.10 3.77 5.92 2 0  W   52 TQQQ 2.38 4.05 0.00 1.53 0 0  W  
TQQQ 3.15 5.50 0.00 5.61 0 0  W   52.5 TQQQ 2.66 4.25 0.00 1.68 0 0  W  
TQQQ 2.57 4.70 0.00 5.31 0 0  W   53 TQQQ 2.75 5.30 3.87 1.85 6 0  W  
TQQQ 2.61 5.45 0.00 5.02 0 0  W   53.5 TQQQ 3.15 6.05 5.21 2.03 5 0  W  
TQQQ 2.41 5.10 0.00 4.74 0 0  W   54 TQQQ 3.55 6.20 4.58 2.21 2 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 5.85 5.15 8.17 485 1203  S   52 TQQQ 4.00 4.15 4.20 1.19 237 2237  S  
TQQQ 4.65 4.80 4.64 7.52 280 2855  S   53 TQQQ 4.50 5.60 4.41 1.43 120 950  S  
TQQQ 3.30 5.25 4.20 6.91 288 3043  S   54 TQQQ 4.95 5.10 4.97 1.69 196 1170  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.