Free Trial

ProShares UltraPro QQQ (TQQQ) Options Chain & Prices

ProShares UltraPro QQQ logo
$90.38 +3.89 (+4.50%)
Closing price 08/22/2025 04:00 PM Eastern
Extended Trading
$90.76 +0.39 (+0.43%)
As of 08/22/2025 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

TQQQ Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/29/2025$73.00$0.069Put1475861179
(+15)
76.31%
(-4.81%)
-0.01980628
8/29/2025$73.00$17.398Call24 - 273
(+6)
76.28%
(-4.85%)
0.9799835
8/29/2025$74.00$0.080Put2,350632,1792645
(+2025)
73.77%
(-5.43%)
-0.02318264
8/29/2025$74.00$16.410Call1041388168
(+3)
73.74%
(-5.46%)
0.9766268
8/29/2025$75.00$0.093Put1,094158902687
(+672)
71.33%
(-5.84%)
-0.027338107
8/29/2025$75.00$15.424Call23211191468
(+3)
71.30%
(-6.07%)
0.97248913
8/29/2025$76.00$0.110Put4144290641
(+38)
69.53%
(-7.10%)
-0.0324933
8/29/2025$76.00$14.442Call34 - 1161
(+3)
68.96%
(-6.68%)
0.9673635
8/29/2025$77.00$0.131Put419351542050
(+151)
66.73%
(-7.70%)
-0.03891951
8/29/2025$77.00$13.464Call75712822
(+0)
66.71%
(-7.26%)
0.96096811
8/29/2025$78.00$0.158Put1,0881351381731
(+680)
64.59%
(-7.79%)
-0.046962123
8/29/2025$78.00$12.491Call124 - - 138
(+0)
64.58%
(-7.80%)
0.95296727
8/29/2025$78.50$0.174Put42194262
(+18)
63.56%
(-8.04%)
-0.05172423
8/29/2025$78.50$12.008Call18 - - 42
(+0)
63.55%
(-8.06%)
0.9482319
8/29/2025$79.00$0.192Put838151871067
(+169)
62.55%
(-8.30%)
-0.05686693
8/29/2025$79.00$11.527Call25084128147
(+3)
62.55%
(-8.30%)
0.94292627
8/29/2025$79.50$0.212Put603116420
(+16)
61.58%
(-9.42%)
-0.06281322
8/29/2025$79.50$11.048Call4 - - 20
(+0)
61.58%
(-8.52%)
0.936991
8/29/2025$80.00$0.237Put2,6704263674129
(+589)
60.65%
(-8.72%)
-0.069703316
8/29/2025$80.00$10.571Call3871765864
(+29)
60.64%
(-8.73%)
0.93035445
8/29/2025$80.50$0.262Put117332339
(+50)
59.72%
(-8.92%)
-0.07693324
8/29/2025$80.50$10.098Call3 - - 48
(+0)
59.72%
(-8.92%)
0.9229273
8/29/2025$81.00$0.293Put9835789623
(-362)
58.85%
(-9.40%)
-0.085496112
8/29/2025$81.00$9.629Call142114177
(+10)
58.84%
(-9.09%)
0.91463922
8/29/2025$81.50$0.326Put158736277
(+42)
57.98%
(-9.24%)
-0.09451129
8/29/2025$81.50$9.163Call10575 - 112
(+77)
57.98%
(-9.24%)
0.90540914
8/29/2025$82.00$0.364Put2,1963231452239
(+777)
57.14%
(-10.35%)
-0.104821228
8/29/2025$82.00$8.702Call3821 - 122
(+33)
57.14%
(-9.36%)
0.89514113
8/29/2025$82.50$0.408Put52610398302
(+39)
56.33%
(-9.46%)
-0.11624961
8/29/2025$82.50$8.246Call283 - 117
(-12)
56.33%
(-9.46%)
0.8837428
8/29/2025$83.00$0.457Put1,1843321131422
(+235)
55.55%
(-9.54%)
-0.128922198
8/29/2025$83.00$7.795Call94104336
(+9)
55.55%
(-9.54%)
0.87113532
8/29/2025$83.50$0.512Put2794072462
(-4)
54.79%
(-9.59%)
-0.14288573
8/29/2025$83.50$7.350Call83326573
(+15)
54.79%
(-9.59%)
0.85722527
8/29/2025$84.00$0.574Put1,4203383211122
(-553)
54.30%
(-9.91%)
-0.15823245
8/29/2025$84.00$6.913Call931825406
(+9)
54.04%
(-10.19%)
0.8419324
8/29/2025$84.50$0.644Put1753250470
(+101)
53.08%
(-10.30%)
-0.17507362
8/29/2025$84.50$6.483Call1874384597
(-1)
53.32%
(-9.61%)
0.82518632
8/29/2025$85.00$0.722Put3,1765684263064
(+458)
52.52%
(-9.68%)
-0.193412520
8/29/2025$85.00$6.061Call620157401233
(+27)
53.28%
(-8.91%)
0.806914128
REVEALED FREE: Our top 3 stocks to own in 2025 and beyond (Ad)

Every time Weiss Ratings flashed green like this, the average gain on each and every stock has been 303% (including the losers!).tc pixel

Click here for the names of our three top stocks to own this year (no purchase necessary).
8/29/2025$85.50$0.809Put72378125413
(+16)
51.92%
(-9.53%)
-0.21336122
8/29/2025$85.50$5.648Call1104334369
(+18)
51.92%
(-9.53%)
0.78706736
8/29/2025$86.00$0.906Put3,2334678381855
(+210)
51.56%
(-9.32%)
-0.234927502
8/29/2025$86.00$5.245Call1,3285263183961
(+355)
51.24%
(-9.53%)
0.765614255
8/29/2025$86.50$1.013Put882106360378
(+177)
50.47%
(-10.06%)
-0.258111168
8/29/2025$86.50$4.853Call3,7111,6511,4622588
(+866)
50.56%
(-8.40%)
0.742518257
8/29/2025$87.00$1.132Put4,1103752,0211850
(-251)
49.81%
(-10.12%)
-0.283005450
8/29/2025$87.00$4.471Call1,3925573711608
(+446)
49.88%
(-9.28%)
0.71779439
8/29/2025$87.50$1.262Put725253243909
(+96)
49.21%
(-9.17%)
-0.30948144
8/29/2025$87.50$4.102Call1,0062645551392
(+43)
49.21%
(-9.35%)
0.691425190
8/29/2025$88.00$1.405Put4,2361,1136421359
(-135)
48.52%
(-9.07%)
-0.337636442
8/29/2025$88.00$3.745Call3,0859221,3662156
(+585)
48.52%
(-9.07%)
0.663459444
8/29/2025$88.50$1.561Put38122058331
(+68)
47.83%
(-8.98%)
-0.36731691
8/29/2025$88.50$3.400Call2605482269
(+11)
47.83%
(-8.98%)
0.63393166
8/29/2025$89.00$1.732Put2,025510778886
(-162)
47.14%
(-8.98%)
-0.398556310
8/29/2025$89.00$3.070Call2,0144325951352
(+144)
47.53%
(-9.41%)
0.602894398
8/29/2025$89.50$1.916Put772160363393
(+54)
46.26%
(-9.43%)
-0.43121110
8/29/2025$89.50$2.754Call5602661402839
(-143)
46.40%
(-8.86%)
0.570436164
8/29/2025$90.00$2.454Call7,8293,0192,2734467
(+609)
45.83%
(-8.76%)
0.5366461,177
8/29/2025$91.00$2.567Put2,363862565896
(+186)
44.17%
(-8.91%)
-0.536659491
8/29/2025$91.00$1.903Call5,0201,6871,0581984
(+45)
44.17%
(-9.17%)
0.4656991,025
8/29/2025$91.50$2.820Put1494269190
(+5)
43.42%
(-9.00%)
-0.57363250
8/29/2025$91.50$1.655Call1,418250429514
(+23)
43.18%
(-10.18%)
0.428982289
8/29/2025$92.00$3.092Put1,070268400856
(+40)
42.68%
(-9.12%)
-0.611058177
8/29/2025$92.00$1.426Call3,5581,0891,0661585
(+276)
42.54%
(-9.55%)
0.391843725
8/29/2025$92.50$3.384Put5959252
(+11)
41.97%
(-9.27%)
-0.64846217
8/29/2025$92.50$1.217Call956306348816
(+23)
41.93%
(-9.31%)
0.354708191
8/29/2025$93.00$3.698Put49187118429
(+9)
41.30%
(-9.44%)
-0.68540756
8/29/2025$93.00$1.029Call2,6763748842643
(+67)
41.14%
(-9.59%)
0.318063611
8/29/2025$94.00$4.390Put1881629255
(-1)
40.14%
(-9.79%)
-0.75552632
8/29/2025$94.00$0.718Call4,6041,6351,0854517
(+2207)
40.14%
(-9.79%)
0.248489587
8/29/2025$95.00$5.164Put3987676716
(+49)
39.33%
(-10.10%)
-0.81708678
8/29/2025$95.00$0.488Call4,3189321,0784837
(+774)
39.11%
(-10.32%)
0.187445711
8/29/2025$96.00$6.009Put31154130
(+16)
38.92%
(-10.30%)
-0.86711313
8/29/2025$96.00$0.328Call2,4614065113267
(+249)
38.92%
(-10.30%)
0.137829386
8/29/2025$96.50$6.453Put12 - 1143
(+0)
38.88%
(-10.36%)
-0.8874595
8/29/2025$96.50$0.269Call36699159730
(+35)
38.88%
(-10.36%)
0.11753992
8/29/2025$97.00$6.907Put3320815
(+1)
38.93%
(-10.39%)
-0.90503321
8/29/2025$97.00$0.220Call1,33373147301
(+98)
38.91%
(-10.41%)
0.099621135
8/29/2025$97.50$7.371Put33 - 3
(+0)
39.07%
(-10.39%)
-0.9198762
8/29/2025$97.50$0.182Call2152380399
(-21)
39.06%
(-10.41%)
0.08480447
8/29/2025$98.00$7.842Put4 - 19
(+0)
39.29%
(-10.37%)
-0.9325193
8/29/2025$98.00$0.151Call92533945438
(+46)
39.27%
(-10.39%)
0.072255139
8/29/2025$98.50$0.126Call1,02691845128
(+2)
39.55%
(-10.35%)
0.06164233
8/29/2025$99.00$8.799Put5 - - 0
(+0)
39.88%
(-10.30%)
-0.9520354
8/29/2025$99.00$0.105Call72840191453
(-2)
39.87%
(-10.31%)
0.05267364
8/29/2025$100.00$0.075Call1,5964264063394
(-38)
40.63%
(-9.74%)
0.038669223
8/29/2025$101.00$0.054Call112945395
(+1)
41.49%
(-10.11%)
0.02862714
8/29/2025$102.00$0.040Call1636372186
(+3)
42.42%
(-9.99%)
0.02141630
8/29/2025$103.00$0.030Call7226531
(+21)
43.43%
(-9.85%)
0.01622220
Musk’s Project Colossus could mint millionaires (Ad)

I predict this single breakthrough could make Elon the world’s first trillionaire — and mint more new millionaires than any tech advance in history. And for a limited time, you have the chance to claim a stake in this project, even though it’s housed inside Elon’s private company, xAI.tc pixel

All the details are waiting for you now — but you need to act before the September 1st funding windo
8/29/2025$104.00$0.023Call1 - - 3
(+1)
44.51%
(-9.68%)
0.0124671
8/29/2025$105.00$0.017Call248111181927
(-3)
45.63%
(-9.49%)
0.00971927
8/29/2025$106.00$0.014Call1210 - 21
(+15)
48.45%
(-7.63%)
0.0076839
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:TQQQ) was last updated on 8/23/2025 by MarketBeat.com Staff
From Our Partners