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   0.440 0.465 62.48 -0.12
 
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 1.51 1.61 1.26 0.00 10662 1081  W   61 TQQQ 0.01 0.02 0.01 0.00 4273 4412  W  
TQQQ 1.01 1.11 0.84 0.00 4545 1134  W   61.5 TQQQ 0.00 0.01 0.01 0.00 8377 5980  W  
TQQQ 0.50 0.62 0.51 0.00 9685 1690  W   62 TQQQ 0.01 0.03 0.03 0.00 8597 8143  W  
TQQQ 0.09 0.14 0.09 0.00 14397 823  W   62.5 TQQQ 0.06 0.12 0.06 0.00 4675 5239  W  
TQQQ 0.00 0.01 0.01 0.00 10020 3349  W   63 TQQQ 0.40 0.51 0.65 0.00 3966 7332  W  
TQQQ 0.00 0.01 0.01 0.00 3011 2076  W   63.5 TQQQ 0.89 1.00 1.00 0.00 1662 3098  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 2.40 2.45 2.42 2.38 4622 987  W   61 TQQQ 0.81 0.86 0.84 0.81 11370 2560  W  
TQQQ 2.07 2.15 2.04 2.07 4113 289  W   61.5 TQQQ 0.97 1.02 0.99 1.00 1960 774  W  
TQQQ 1.76 1.83 1.76 1.78 13118 956  W   62 TQQQ 1.15 1.21 1.22 1.21 3590 3323  W  
TQQQ 1.48 1.54 1.50 1.52 2862 398  W   62.5 TQQQ 1.36 1.43 1.45 1.45 1232 1516  W  
TQQQ 1.21 1.27 1.20 1.29 8292 2416  W   63 TQQQ 1.60 1.67 1.80 1.71 1903 1636  W  
TQQQ 0.98 1.00 0.99 1.08 2956 816  W   63.5 TQQQ 1.86 1.94 2.01 2.01 613 1169  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TQQQ 3.20 3.30 3.15 3.23 1264 548  W   61 TQQQ 1.60 1.67 1.78 1.34 754 459  W  
TQQQ 2.92 2.97 2.96 2.93 377 66  W   61.5 TQQQ 1.77 1.86 2.51 1.53 85 132  W  
TQQQ 2.63 2.72 2.66 2.65 1263 1462  W   62 TQQQ 1.97 2.06 2.04 1.75 268 769  W  
TQQQ 2.34 2.40 2.18 2.38 632 19  W   62.5 TQQQ 2.18 2.27 2.37 1.98 332 54  W  
TQQQ 2.08 2.12 2.05 2.14 1455 1391  W   63 TQQQ 2.41 2.50 2.64 2.24 508 585  W  
TQQQ 1.82 1.91 1.83 1.91 351 107  W   63.5 TQQQ 2.66 2.75 2.80 2.50 104 112  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 3.60 3.70 3.55 4.06 1726 380  S   61 TQQQ 1.94 2.02 2.13 1.61 587 702  S  
TQQQ 3.30 3.40 3.35 3.76 228 35  S   61.5 TQQQ 2.14 2.21 3.90 1.80 55 275  S  
TQQQ 3.00 3.10 2.89 3.47 692 489  S   62 TQQQ 2.33 2.41 2.40 2.01 397 607  S  
TQQQ 2.74 2.83 2.59 3.20 138 97  S   62.5 TQQQ 2.54 2.63 2.69 2.23 120 341  S  
TQQQ 2.47 2.54 2.40 2.95 2140 1526  S   63 TQQQ 2.77 2.85 2.94 2.47 432 668  S  
TQQQ 2.22 2.29 2.07 2.70 257 192  S   63.5 TQQQ 3.00 3.10 5.15 2.72 71 548  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TQQQ 3.55 4.30 3.40 4.95 199 74  Q   61 TQQQ 2.00 2.53 2.71 1.72 64 358  Q  
TQQQ 3.45 4.60 2.89 4.65 59 41  Q   61.5 TQQQ 2.07 2.84 3.23 1.90 72 62  Q  
TQQQ 2.85 4.30 3.25 4.35 67 434  Q   62 TQQQ 2.70 3.00 3.44 2.09 220 725  Q  
TQQQ 2.84 3.20 2.96 4.07 2123 82  Q   62.5 TQQQ 2.03 3.80 3.20 2.30 51 101  Q  
TQQQ 1.82 2.90 2.72 3.80 201 374  Q   63 TQQQ 2.30 4.45 4.00 2.51 161 279  Q  
TQQQ 2.28 2.76 2.04 3.55 65 400  Q   63.5 TQQQ 2.85 4.00 4.30 2.74 67 504  Q  
 
2024-07-05 - Calls 2024-07-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TQQQ 2.98 4.30 3.05 5.94 18 10  W   61 TQQQ 2.32 2.80 3.23 1.70 7 6  W  
TQQQ 3.60 4.90 2.83 5.63 11 0  W   61.5 TQQQ 2.47 4.30 3.20 1.87 2 0  W  
TQQQ 3.00 4.15 2.89 5.33 85 19  W   62 TQQQ 2.70 4.55 4.65 2.04 5 58  W  
TQQQ 2.92 4.05 3.70 5.03 34 1  W   62.5 TQQQ 2.41 3.80 3.18 2.23 0 9  W  
TQQQ 1.46 3.30 2.66 4.75 146 20  W   63 TQQQ 2.31 3.95 5.05 2.43 3 7  W  
TQQQ 2.14 3.60 2.83 4.48 23 4  W   63.5 TQQQ 2.95 4.20 5.50 2.63 3 2  W  
 
2024-07-12 - Calls 2024-07-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TQQQ 4.00 5.20 4.00 7.05 12 0  W   61 TQQQ 2.05 4.20 0.00 1.60 0 0  W  
TQQQ 3.80 5.20 3.89 6.73 3 0  W   61.5 TQQQ 1.89 3.80 0.00 1.75 0 0  W  
TQQQ 2.25 5.10 2.75 6.42 11 0  W   62 TQQQ 2.69 5.50 4.16 1.91 10 0  W  
TQQQ 1.95 5.00 2.64 6.12 7 0  W   62.5 TQQQ 2.42 4.55 5.04 2.07 1 0  W  
TQQQ 2.90 3.85 2.90 5.82 3 1  W   63 TQQQ 2.43 4.55 5.45 2.24 10 2  W  
TQQQ 1.41 3.55 3.48 5.54 3 3  W   63.5 TQQQ 2.98 5.25 0.00 2.43 0 0  W  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TQQQ 4.20 5.00 4.90 8.29 229 110  S   61 TQQQ 2.87 3.45 3.90 1.44 127 188  S  
TQQQ 3.60 4.55 4.19 7.65 359 356  S   62 TQQQ 3.40 3.85 5.10 1.71 91 244  S  
TQQQ 3.60 4.35 3.65 7.03 1200 368  S   63 TQQQ 3.75 4.40 6.17 2.00 61 277  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.