Log in

ProShares UltraPro QQQ Options Chain and Prices (NASDAQ:TQQQ)

$114.54
+0.77 (+0.68 %)
(As of 02/16/2020 03:04 PM ET)
Add
Today's Range
$113.08
Now: $114.54
$114.99
50-Day Range
$86.06
MA: $97.56
$114.54
52-Week Range
$46.13
Now: $114.54
$115.10
Volume14.12 million shs
Average Volume18.87 million shs
Market Capitalization$5.79 billion
P/E RatioN/A
Dividend Yield0.04%
BetaN/A

Options Chain

ProShares UltraPro QQQ (NASDAQ:TQQQ) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/21/2020$150.00$0.040Call000.817405 (-0.02538)0.010053
2/21/2020$145.00$0.060Call000.761259 (+0.023348)0.014545
2/21/2020$140.00$0.065Call000.679924 (+0.026667)0.018644
2/21/2020$135.00$0.025Call100.498653 (-0.083596)0.009573
2/21/2020$130.00$0.020Call0200.386721 (-0.020549)0.009804
2/21/2020$129.00$0.025Call000.376814 (-0.047299)0.012271
2/21/2020$128.00$0.025Call035 (+35)0.355463 (-0.046644)0.012921
2/21/2020$127.00$0.045Call320 (+20)0.363103 (-0.041848)0.021452
2/21/2020$126.00$0.065Call211 (+2)0.360305 (-0.046799)0.029896
2/21/2020$125.00$0.085Call2469 (+13)0.351542 (-0.043597)0.03863
2/21/2020$124.00$0.105Call10829 (+5)0.338528 (-0.055015)0.047933
2/21/2020$123.00$0.155Call1722 (+6)0.337469 (-0.043135)0.067151
2/21/2020$122.00$0.255Call5551 (+43)0.347503 (-0.040432)0.099727
2/21/2020$121.00$0.335Call9790 (+44)0.339563 (-0.040276)0.12731
2/21/2020$120.00$0.465Call367306 (+214)0.337961 (-0.050194)0.166646
2/21/2020$119.00$0.690Call202582 (+38)0.348052 (-0.043128)0.222296
2/21/2020$118.00$0.960Call742343 (+71)0.354723 (-0.039424)0.28184
2/21/2020$117.00$1.260Call508306 (+221)0.355619 (-0.04564)0.343477
2/21/2020$116.00$1.710Call2,5341,057 (+700)0.370593 (-0.038361)0.41394
2/21/2020$115.00$2.175Call2,1641,280 (+399)0.376634 (-0.04039)0.481213
2/21/2020$114.00$2.735Call2,674906 (+423)0.387193 (-0.04205)0.547163
2/21/2020$113.00$3.375Call894848 (+182)0.400627 (-0.034103)0.608403
2/21/2020$112.00$4.050Call724650 (+324)0.410588 (-0.038403)0.66501
2/21/2020$111.00$4.800Call48448 (+38)0.425008 (-0.030851)0.714323
2/21/2020$110.00$5.600Call1,572924 (+105)0.441236 (-0.030744)0.756645
2/21/2020$109.00$6.375Call398402 (+111)0.444504 (-0.032674)0.799334
2/21/2020$108.00$7.225Call251454 (+4)0.45656 (-0.042788)0.832603
2/21/2020$107.00$8.025Call54339 (-47)0.446228 (-0.043748)0.872006
2/21/2020$106.00$9.000Call1269 (+23)0.480599 (-0.031462)0.884999
2/21/2020$105.00$9.850Call286447 (-34)0.466411 (-0.037057)0.916457
2/21/2020$104.00$10.900Call156500 (-1)0.525723 (+0.011216)0.913864
2/21/2020$103.00$11.875Call7203 (+13)0.554395 (+0.02581)0.922786
2/21/2020$102.50$12.350Call1380.562434 (-0.002831)0.928851
2/21/2020$102.00$12.725Call2114 (+1)0.513837 (-0.062055)0.952316
2/21/2020$101.50$13.375Call0111 (+2)0.612543 (+0.07766)0.92915
2/21/2020$101.00$13.775Call0211 (+12)0.579866 (-0.005294)0.946207
2/21/2020$100.00$14.800Call59981 (+40)0.631014 (+0.127951)0.945131
2/21/2020$99.50$15.100Call13560.476235 (-0.023526)0.985007
2/21/2020$99.00$15.525Call0349 (+1)
2/21/2020$98.50$16.075Call21880.448336 (+0.005867)0.993131
2/21/2020$98.00$16.550Call119249
2/21/2020$97.50$17.100Call12290.536007 (+0.026933)0.986434
2/21/2020$97.00$17.550Call3480 (+45)
2/21/2020$96.50$18.200Call0610.687141 (+0.118135)0.967886
2/21/2020$96.00$18.875Call2392 (-1)0.826185 (+0.216049)0.945442
2/21/2020$95.50$18.875Call029801
2/21/2020$95.00$19.700Call17507 (+11)0.7395730.969902
2/21/2020$94.50$20.100Call02720.626959 (+0.072983)0.988111
2/21/2020$94.00$20.375Call3272 (-1)01
2/21/2020$93.50$20.825Call014401
2/21/2020$93.00$21.425Call103382
2/21/2020$92.00$22.525Call0209 (+14)
2/21/2020$91.00$23.525Call0108
2/21/2020$90.00$24.400Call27520 (-30)
2/21/2020$89.00$25.650Call172580.89070.982508
2/21/2020$88.00$26.500Call0123
2/21/2020$87.00$27.625Call0122 (+24)0.9180220.98707
2/21/2020$86.00$28.325Call018501
2/21/2020$85.00$29.400Call1119 (-33)
2/21/2020$84.00$30.575Call0440.8716130.995744
2/21/2020$83.00$31.600Call6188 (+1)0.9961160.991918
2/21/2020$82.00$32.525Call168
2/21/2020$81.00$33.375Call371
2/21/2020$80.00$34.350Call22183
2/21/2020$79.00$35.425Call041
2/21/2020$78.00$36.525Call127
2/21/2020$77.00$37.450Call654
2/21/2020$76.00$38.350Call044
2/21/2020$75.00$38.950Call09801
2/21/2020$74.00$39.900Call01401
2/21/2020$73.00$41.225Call010
2/21/2020$72.00$42.050Call01401
2/21/2020$71.00$43.250Call012
2/21/2020$70.00$44.275Call1519
2/21/2020$69.00$45.475Call7784
2/21/2020$68.00$46.100Call0001
2/21/2020$67.00$47.125Call0001
2/21/2020$66.00$48.050Call0001
2/21/2020$65.00$49.525Call027
2/21/2020$64.00$50.150Call01
2/21/2020$63.00$51.225Call00
2/21/2020$62.00$52.175Call02
2/21/2020$61.00$53.200Call00
2/21/2020$60.00$54.275Call040
2/21/2020$59.00$55.275Call00
2/21/2020$58.00$56.175Call00
2/21/2020$57.00$57.175Call00
2/21/2020$56.00$58.100Call00
2/21/2020$55.00$59.275Call06
2/21/2020$54.00$60.200Call00
2/21/2020$53.00$61.075Call00
2/21/2020$52.00$62.500Call00
2/21/2020$51.00$63.425Call00
2/21/2020$50.00$64.300Call02
2/21/2020$49.00$65.075Call00
2/21/2020$48.00$66.475Call00
2/21/2020$47.00$66.975Call00
2/21/2020$46.00$68.325Call00
2/21/2020$45.00$69.100Call00
2/21/2020$150.00$35.350Put00
2/21/2020$145.00$30.450Put00
2/21/2020$140.00$25.600Put000.780382 (-0.202454)-0.967693
2/21/2020$135.00$20.550Put000.615379 (-0.029386)-0.972619
2/21/2020$130.00$15.525Put000.473613 (-0.160598)-0.97357
2/21/2020$129.00$14.425Put00
2/21/2020$128.00$13.450Put00
2/21/2020$127.00$12.525Put000.404687 (-0.125166)-0.96923
2/21/2020$126.00$11.350Put00
2/21/2020$125.00$10.550Put000.366797 (-0.18304)-0.957184
2/21/2020$124.00$9.600Put1000.368822 (-0.170764)-0.939152
2/21/2020$123.00$8.575Put070.325983 (-0.193188)-0.942277
2/21/2020$122.00$7.650Put8100.330078 (-0.10313)-0.91483
2/21/2020$121.00$6.750Put640.330859 (-0.081022)-0.881238
2/21/2020$120.00$5.850Put1,127489 (+464)0.323828 (-0.110318)-0.847169
2/21/2020$119.00$5.150Put1024 (+6)0.352892 (-0.073055)-0.776819
2/21/2020$118.00$4.425Put249100 (+6)0.357189 (-0.063289)-0.717288
2/21/2020$117.00$3.750Put51440.364221 (-0.055085)-0.653798
2/21/2020$116.00$3.175Put66116 (-146)0.372424 (-0.053132)-0.586067
2/21/2020$115.00$2.645Put413376 (-90)0.380373 (-0.050072)-0.518529
2/21/2020$114.00$2.240Put568238 (+103)0.396252 (-0.046687)-0.453896
2/21/2020$113.00$1.850Put825460 (+22)0.40379 (-0.04863)-0.392314
2/21/2020$112.00$1.535Put209384 (+103)0.420783 (-0.045309)-0.337036
2/21/2020$111.00$1.250Put275303 (+44)0.423908 (-0.058981)-0.285725
2/21/2020$110.00$1.045Put1,459840 (+391)0.441859 (-0.043864)-0.242614
2/21/2020$109.00$0.870Put846204 (+40)0.457875 (-0.046208)-0.205576
2/21/2020$108.00$0.740Put367285 (+69)0.472328 (-0.044778)-0.175213
2/21/2020$107.00$0.600Put388413 (+170)0.484437 (-0.051809)-0.145364
2/21/2020$106.00$0.505Put110311 (+106)0.506597 (-0.039167)-0.123127
2/21/2020$105.00$0.425Put1,2981,311 (-314)0.515808 (-0.044326)-0.103876
2/21/2020$104.00$0.345Put276641 (+158)0.526092 (-0.052972)-0.085704
2/21/2020$103.00$0.300Put791416 (+120)0.549456 (-0.041839)-0.073712
2/21/2020$102.50$0.275Put180144 (+35)0.559589 (-0.038217)-0.067409
2/21/2020$102.00$0.260Put539750 (+4)0.574456 (-0.03598)-0.063265
2/21/2020$101.50$0.225Put528410.570578 (-0.044262)-0.05612
2/21/2020$101.00$0.235Put9270 (+5)0.594523 (-0.027624)-0.0561
2/21/2020$100.00$0.210Put3681,009 (+97)0.613421 (-0.023898)-0.049271
2/21/2020$99.50$0.190Put71020.617923 (-0.035577)-0.044783
2/21/2020$99.00$0.165Put53416 (+15)0.618915 (-0.047065)-0.039469
2/21/2020$98.50$0.150Put701300.626638 (-0.051837)-0.035909
2/21/2020$98.00$0.150Put8364 (+5)0.645403 (-0.045763)-0.035213
2/21/2020$97.50$0.170Put781 (-13)0.67649 (-0.029305)-0.037443
2/21/2020$97.00$0.140Put173130.674901 (-0.029291)-0.031944
2/21/2020$96.50$0.130Put121520.686187 (-0.028305)-0.029559
2/21/2020$96.00$0.125Put16407 (+9)0.700611 (-0.006359)-0.027978
2/21/2020$95.50$0.115Put0810.705712 (-0.011825)-0.025801
2/21/2020$95.00$0.105Put110983 (-2)0.709034 (-0.023108)-0.023701
2/21/2020$94.50$0.110Put0530.732165 (-0.014255)-0.023994
2/21/2020$94.00$0.095Put1415 (-20)0.72701 (-0.027957)-0.02095
2/21/2020$93.50$0.100Put131190.750565 (-0.009239)-0.021345
2/21/2020$93.00$0.090Put152500.752878 (-0.027465)-0.019251
2/21/2020$92.00$0.090Put1032430.786264 (-0.016892)-0.018488
2/21/2020$91.00$0.070Put71340.794143 (-0.019719)-0.014867
2/21/2020$90.00$0.075Put731,309 (-2)0.833394 (-0.025637)-0.014894
2/21/2020$89.00$0.065Put13316 (+1)0.852879 (+0.001006)-0.012754
2/21/2020$88.00$0.065Put1602 (+2)0.8899 (+0.005126)-0.012548
2/21/2020$87.00$0.055Put44450.909112 (+0.050619)-0.010504
2/21/2020$86.00$0.055Put2554 (+8)0.945028 (+0.032751)-0.010206
2/21/2020$85.00$0.040Put49867 (-1)0.928779 (-0.011015)-0.007753
2/21/2020$84.00$0.060Put1247 (-5)1.0244 (+0.049778)-0.010227
2/21/2020$83.00$0.065Put1132 (+1)1.06973 (+0.110991)-0.010649
2/21/2020$82.00$0.055Put102681.07819 (+0.088393)-0.009033
2/21/2020$81.00$0.100Put01871.1942 (+0.155053)-0.01375
2/21/2020$80.00$0.040Put91,7601.09073 (+0.020331)-0.006482
2/21/2020$79.00$0.095Put087 (-1)1.26392 (+0.106978)-0.012442
2/21/2020$78.00$0.055Put01001.21686 (+0.023242)-0.008052
2/21/2020$77.00$0.040Put53651.20067 (-0.009082)-0.006128
2/21/2020$76.00$0.050Put01161.26621 (+0.044664)-0.00692
2/21/2020$75.00$0.025Put0271 (-1)1.2152 (-0.037874)-0.003863
2/21/2020$74.00$0.040Put10441.30494 (-0.063718)-0.005499
2/21/2020$73.00$0.065Put01241.43188 (+0.139259)-0.007882
2/21/2020$72.00$0.025Put0881.32627 (-0.071958)-0.003582
2/21/2020$71.00$0.030Put02221.38371 (-0.014599)-0.00408
2/21/2020$70.00$0.035Put8251 (+2)1.43868 (+0.036282)-0.004441
2/21/2020$69.00$0.035Put1160 (-3)1.4773 (+0.020419)-0.004311
2/21/2020$68.00$0.060Put0611.61306 (+0.154248)-0.006563
2/21/2020$67.00$0.075Put071.71344 (+0.184126)-0.007676
2/21/2020$66.00$0.050Put0791.65801 (+0.124252)-0.005402
2/21/2020$65.00$0.030Put102641.62036 (+0.103808)-0.003423
2/21/2020$64.00$0.075Put031.83863 (+0.024576)-0.00707
2/21/2020$63.00$0.025Put071.68575 (-0.130495)-0.002854
2/21/2020$62.00$0.070Put031.91024 (+0.137217)-0.006422
2/21/2020$61.00$0.060Put041.91775 (+0.123647)-0.005582
2/21/2020$60.00$0.060Put01641.96214 (+0.125553)-0.005422
2/21/2020$59.00$0.055Put3801.98288 (-0.009214)-0.004836
2/21/2020$58.00$0.070Put0232.09234 (+0.130063)-0.005763
2/21/2020$57.00$0.070Put0152.14234 (+0.058563)-0.005648
2/21/2020$56.00$0.065Put092.17303 (+0.058758)-0.005227
2/21/2020$55.00$0.065Put0312.2245 (+0.143537)-0.005122
2/21/2020$54.00$0.040Put0122.16598 (+0.049582)-0.003321
2/21/2020$53.00$0.070Put022.35167 (+0.170968)-0.005215
2/21/2020$52.00$0.065Put052.38301 (-0.030629)-0.004796
2/21/2020$51.00$0.065Put002.43391 (-0.032779)-0.004639
2/21/2020$50.00$0.065Put0472.48885 (+0.071188)-0.004525
2/21/2020$49.00$0.040Put02512.43456 (+0.068076)-0.002982
2/21/2020$48.00$0.040Put0362.49513 (+0.096723)-0.002965
2/21/2020$47.00$0.055Put032.61875 (-0.073046)-0.003705
2/21/2020$46.00$0.070Put052.75177 (+3.1E-05)-0.00444
2/21/2020$45.00$0.050Put03242.71588 (+0.009559)-0.003264
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/16/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel