Free Trial

ProShares UltraPro QQQ (TQQQ) Options Chain & Prices

ProShares UltraPro QQQ logo
$83.72 -0.64 (-0.76%)
Closing price 07/11/2025 04:00 PM Eastern
Extended Trading
$83.40 -0.32 (-0.38%)
As of 07/11/2025 08:00 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
7/18/2025$67.00$0.051Put1315569
(-6)
77.00%
(+0.18%)
-0.01607813
7/18/2025$67.00$16.858Call19 - - 750
(+0)
77.00%
(+0.18%)
0.98373116
7/18/2025$67.50$0.054Put12 - 196
(+7)
75.39%
(+0.04%)
-0.01721412
7/18/2025$67.50$16.361Call11 - - 13
(+1)
75.39%
(+0.04%)
0.98259711
7/18/2025$68.00$0.057Put11012742035
(-21)
73.80%
(-0.09%)
-0.0184730
7/18/2025$68.00$15.865Call24 - 2447
(-7)
73.80%
(-0.09%)
0.98134321
7/18/2025$68.50$0.061Put71511113
(+1)
72.23%
(-0.22%)
-0.01986625
7/18/2025$68.50$15.369Call15 - - 4
(+0)
72.23%
(-0.22%)
0.97994715
7/18/2025$69.00$0.065Put1315623609
(+4)
69.89%
(-1.13%)
-0.02142938
7/18/2025$69.00$14.873Call57 - 1372
(-7)
70.69%
(-0.33%)
0.97838911
7/18/2025$69.50$0.070Put74606101
(+0)
69.18%
(-0.43%)
-0.02318116
7/18/2025$69.50$14.378Call8 - - 6
(+1)
69.18%
(-0.43%)
0.9766418
7/18/2025$70.00$0.075Put5341762026340
(+43)
67.70%
(-0.53%)
-0.02515196
7/18/2025$70.00$13.884Call6803031713972
(+56)
67.70%
(-0.53%)
0.97467554
7/18/2025$70.50$0.080Put30182198
(-2)
66.24%
(-0.61%)
-0.02736612
7/18/2025$70.50$13.390Call71 - 177
(+0)
66.24%
(-0.61%)
0.9724637
7/18/2025$71.00$0.087Put12783331137
(+2)
64.82%
(-0.68%)
-0.02986134
7/18/2025$71.00$12.897Call1934644
(-6)
64.82%
(-0.68%)
0.96997113
7/18/2025$71.50$0.094Put151511178
(+19)
63.42%
(-0.76%)
-0.03268319
7/18/2025$71.50$12.405Call9 - - 20
(-1)
63.42%
(-0.76%)
0.9671576
7/18/2025$72.00$0.103Put14864502802
(+24)
62.05%
(-0.82%)
-0.03587547
7/18/2025$72.00$11.913Call30 - - 1011
(-1)
62.05%
(-0.82%)
0.96397511
7/18/2025$72.50$0.112Put901564252
(+2)
60.70%
(-0.89%)
-0.03948712
7/18/2025$72.50$11.423Call71121
(+7)
60.70%
(-0.89%)
0.960373
7/18/2025$73.00$0.123Put335142701408
(-5)
59.39%
(-0.96%)
-0.0435878
7/18/2025$73.00$10.935Call68251222
(-3)
59.39%
(-0.96%)
0.95628320
7/18/2025$73.50$0.136Put32173629
(+7)
58.10%
(-1.02%)
-0.04824816
7/18/2025$73.50$10.448Call412291
(-1)
58.10%
(-1.02%)
0.9516323
7/18/2025$74.00$0.150Put27982492995
(-44)
56.85%
(-1.57%)
-0.05358567
7/18/2025$74.00$9.962Call1581 - 1084
(-24)
56.85%
(-1.08%)
0.94631118
7/18/2025$74.50$0.167Put8017604568
(-3)
55.65%
(-1.13%)
-0.05970321
7/18/2025$74.50$9.480Call5 - - 81
(+1)
55.65%
(-1.13%)
0.9402065
7/18/2025$75.00$0.187Put8242213785056
(+199)
54.06%
(-2.27%)
-0.066748174
7/18/2025$75.00$9.000Call26039693936
(-2)
53.14%
(-2.51%)
0.93318278
7/18/2025$76.00$0.237Put1,1916832811595
(+199)
52.35%
(-1.18%)
-0.084276164
7/18/2025$76.00$8.051Call14142810616
(+5)
51.32%
(-2.21%)
0.91570737
7/18/2025$77.00$0.307Put1,4456845481791
(-147)
50.46%
(-1.11%)
-0.107575168
7/18/2025$77.00$7.121Call32218221312
(+406)
51.82%
(+0.25%)
0.89249659
7/18/2025$78.00$0.404Put1,9517846091627
(+221)
48.81%
(-0.98%)
-0.13804293
7/18/2025$78.00$6.219Call43237111049
(-3)
48.81%
(-0.98%)
0.8621567
Your blueprint for crypto wealth (Ad)

Mark August 12th on your calendar. 27 of crypto's most successful minds are about to reveal everything…

Claim your pass to the Crypto Community Summit here (free for a limited time)
7/18/2025$78.50$0.465Put2096287614
(+159)
48.06%
(-0.94%)
-0.15631176
7/18/2025$78.50$5.780Call27043111006
(+578)
48.06%
(-0.92%)
0.8439328
7/18/2025$79.00$0.535Put1,8847224071437
(+168)
47.34%
(-0.85%)
-0.1768257
7/18/2025$79.00$5.351Call2608251442
(+11)
47.34%
(-0.85%)
0.82355168
7/18/2025$80.00$0.708Put5,1791,6492,2713360
(+1012)
45.17%
(-1.51%)
-0.224552650
7/18/2025$80.00$4.524Call3,4476426495729
(-106)
45.29%
(-1.46%)
0.776015308
7/18/2025$81.00$0.929Put3,8231,3231,8802102
(+657)
43.56%
(-1.86%)
-0.281613572
7/18/2025$81.00$3.745Call42535181935
(+184)
44.61%
(-0.81%)
0.71923797
7/18/2025$82.00$1.207Put4,8552,6101,2221133
(+59)
42.65%
(-1.86%)
-0.348031659
7/18/2025$82.00$3.023Call4,1611311341446
(+18)
42.45%
(-1.71%)
0.653182210
7/18/2025$83.00$1.553Put5,1541,6262,4002538
(+914)
41.85%
(-1.14%)
-0.4233381,022
7/18/2025$83.00$2.368Call3,4441,1969752036
(+328)
41.08%
(-1.92%)
0.578321694
7/18/2025$84.00$1.979Put4,6331,8611,3101538
(+708)
40.52%
(-1.40%)
-0.505938870
7/18/2025$84.00$1.792Call8,5313,5832,9373436
(+1092)
39.72%
(-2.11%)
0.4962541,364
7/18/2025$85.00$2.493Put1,9577144101709
(+508)
39.28%
(-1.91%)
-0.592651467
7/18/2025$85.00$1.304Call9,3684,3602,5358756
(-789)
38.43%
(-2.52%)
0.4101681,204
7/18/2025$86.00$3.101Put65326572400
(+37)
38.17%
(-1.92%)
-0.67887119
7/18/2025$86.00$0.910Call3,5038551,3372025
(+579)
37.53%
(-2.69%)
0.324646632
7/18/2025$87.00$3.802Put49454951304
(-10)
37.21%
(-2.13%)
-0.75927762
7/18/2025$87.00$0.607Call3,5894501,4133097
(+527)
36.75%
(-2.60%)
0.244958450
7/18/2025$88.00$4.588Put301429164
(+8)
36.46%
(-2.27%)
-0.82886143
7/18/2025$88.00$0.388Call1,6976606031909
(+218)
35.80%
(-3.10%)
0.176109350
7/18/2025$89.00$5.446Put1321156
(-2)
31.50%
(-6.81%)
-0.88386112
7/18/2025$89.00$0.242Call1,8794991,0041605
(+291)
36.03%
(-2.28%)
0.121563187
7/18/2025$90.00$0.150Call2,04878385613767
(+277)
36.00%
(-2.15%)
0.082093302
7/18/2025$91.00$7.310Put3911121
(+0)
36.44%
(-1.87%)
-0.94989126
7/18/2025$91.00$0.096Call1255332707
(+277)
36.44%
(-2.59%)
0.05570450
7/18/2025$92.00$8.282Put9 - 82
(+0)
37.34%
(-1.46%)
-0.9662936
7/18/2025$92.00$0.065Call26335205666
(+262)
37.34%
(-1.46%)
0.03894638
7/18/2025$93.00$9.267Put1 - - 2
(+1)
38.62%
(-0.98%)
-0.9763111
7/18/2025$93.00$0.046Call34254146
(+114)
38.62%
(-0.98%)
0.02846121
7/18/2025$94.00$10.258Put2 - 25
(+0)
40.20%
(-0.48%)
-0.9825362
7/18/2025$94.00$0.036Call412214127
(+41)
40.20%
(-0.48%)
0.02175911
7/18/2025$95.00$11.253Put2 - 197
(-1)
41.95%
(+0.01%)
-0.9865932
7/18/2025$95.00$0.029Call292140343235
(+29)
41.95%
(+0.01%)
0.01726953
7/18/2025$96.00$0.024Call8415263
(+8)
43.79%
(+0.44%)
0.01409710
7/18/2025$100.00$0.013Call653211349
(+52)
51.14%
(+1.54%)
0.00724221
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:TQQQ) was last updated on 7/13/2025 by MarketBeat.com Staff
From Our Partners