Free Trial

Invesco QQQ (QQQ) Options Chain & Prices

→ He Is Giving Away Bitcoin (From Crypto Swap Profits) (Ad)
Free QQQ Stock Alerts
$462.96
-0.41 (-0.09%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisChartDividendHeadlinesHoldingsOptions ChainOwnershipRatingsSEC FilingsShort InterestTrends

QQQ Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/7/2024$375.00$88.117Call2 - - 2
(+0)		780.73%
(+654.75%)		0.9997622
6/7/2024$380.00$83.117Call161 - 281
(+0)		737.80%
(+618.16%)		0.9997346
6/7/2024$385.00$78.117Call64 - - 3
(-1)		694.94%
(+581.68%)		0.99970210
6/7/2024$390.00$0.002Put31 - 2418
(+0)		652.13%
(+545.30%)		-0.0003353
6/7/2024$390.00$73.117Call294 - 38
(+0)		652.13%
(+545.30%)		0.9996652
6/7/2024$395.00$68.117Call5 - 224
(+0)		609.35%
(+509.01%)		0.9996234
6/7/2024$399.00$64.117Call1 - - 2
(+0)		575.15%
(+480.02%)		0.9995851
6/7/2024$400.00$0.002Put184 - 1942
(+0)		566.60%
(+472.78%)		-0.0004268
6/7/2024$400.00$63.117Call2618267
(-3)		566.60%
(+472.78%)		0.99957411
6/7/2024$405.00$0.002Put10 - - 3808
(+0)		523.84%
(+436.61%)		-0.0004834
6/7/2024$405.00$58.117Call141 - 48
(+0)		523.84%
(+436.61%)		0.9995177
6/7/2024$407.00$56.117Call4 - - 45
(-5)		506.73%
(+422.16%)		0.9994921
6/7/2024$410.00$0.002Put11 - - 1976
(+5)		481.05%
(+400.48%)		-0.000556
6/7/2024$410.00$53.117Call11 - - 34
(+0)		481.05%
(+400.48%)		0.999452
6/7/2024$411.00$52.117Call1 - - 28
(+0)		472.49%
(+393.26%)		0.9994351
6/7/2024$413.00$50.117Call1 - - 19
(-10)		455.36%
(+378.81%)		0.9994031
6/7/2024$414.00$49.118Call12 - - 16
(+0)		446.79%
(+446.79%)		0.9993874
6/7/2024$415.00$0.002Put62 - 6994
(-138)		438.22%
(+364.36%)		-0.0006315
6/7/2024$415.00$48.118Call74 - 1100
(+49)		438.22%
(+364.36%)		0.9993697
6/7/2024$416.00$0.003Put3725 - 723
(+232)		429.64%
(+357.13%)		-0.0006498
6/7/2024$416.00$47.118Call3 - - 19
(+0)		429.64%
(+429.64%)		0.9993512
6/7/2024$417.00$46.118Call1 - - 24
(+0)		421.06%
(+349.91%)		0.9993331
6/7/2024$418.00$45.118Call49 - - 71
(-10)		412.48%
(+342.68%)		0.9993132
6/7/2024$419.00$0.003Put113 - 1457
(+212)		403.89%
(+335.45%)		-0.0007073
6/7/2024$419.00$44.118Call11 - 31
(+0)		403.89%
(+335.45%)		0.9992931
6/7/2024$420.00$0.003Put4040 - 8388
(+32)		395.30%
(+329.77%)		-0.0007295
6/7/2024$420.00$43.118Call43 - 20144
(-2)		608.17%
(+541.09%)		0.99927115
6/7/2024$421.00$0.003Put11 - 629
(+32)		386.70%
(+320.99%)		-0.0007511
6/7/2024$421.00$42.118Call1 - - 58
(+0)		386.70%
(+320.99%)		0.9992491
6/7/2024$422.00$41.118Call8 - - 191
(+0)		378.09%
(+313.75%)		0.9992265
6/7/2024$422.50$0.003Put3030 - 389
(-31)		373.79%
(+310.14%)		-0.0007861
6/7/2024$423.00$0.003Put3 - - 876
(+3)		369.48%
(+306.52%)		-0.0007981
6/7/2024$423.00$40.118Call591112155
(+0)		369.48%
(+306.52%)		0.99920222
6/7/2024$424.00$0.003Put16 - - 762
(-11)		360.87%
(+299.28%)		-0.0008243
6/7/2024$424.00$39.118Call421191
(+0)		512.90%
(+451.31%)		0.9991763
6/7/2024$425.00$0.003Put93 - 3210
(-30)		352.24%
(+293.91%)		-0.000857
6/7/2024$425.00$38.118Call29 - - 626
(-1)		427.20%
(+366.98%)		0.999158
6/7/2024$426.00$0.003Put2 - - 1734
(-23)		343.61%
(+284.78%)		-0.0008781
6/7/2024$426.00$37.118Call2 - 1271
(-9)		343.61%
(+284.78%)		0.9991222
6/7/2024$427.00$0.003Put6659 - 928
(-75)		396.18%
(+340.59%)		-0.0009088
Secret energy grid to power millions of homes (Ad)

This high-security, secret U.S. facility has 2,100 engineers, machinists, and technicians building a new type of energy system the world has never seen before.

Click here to get all the details.
6/7/2024$427.00$36.118Call1042230
(+8)		466.18%
(+408.73%)		0.9990926
6/7/2024$428.00$0.003Put2020 - 1114
(-79)		326.33%
(+272.31%)		-0.0009391
6/7/2024$428.00$35.118Call22 - - 236
(+0)		402.14%
(+346.08%)		0.9990615
6/7/2024$429.00$0.003Put3633 - 3395
(+6)		317.67%
(+264.45%)		-0.0009716
6/7/2024$429.00$34.118Call16 - - 206
(+0)		394.71%
(+340.04%)		0.9990296
6/7/2024$430.00$0.003Put7777 - 7217
(+71)		309.01%
(+254.22%)		-0.0010064
6/7/2024$430.00$33.118Call6626 - 599
(-10)		0.99899417
6/7/2024$431.00$0.003Put288288 - 1644
(-1)		300.33%
(+248.46%)		-0.0010425
6/7/2024$431.00$32.118Call63 - 83
(-1)		376.98%
(+325.11%)		0.9989586
6/7/2024$432.00$0.003Put684679 - 5039
(+14)		291.65%
(+241.17%)		-0.00108114
6/7/2024$432.00$31.118Call27 - - 229
(+0)		0.99891911
6/7/2024$432.50$0.003Put3131 - 2026
(+0)		287.30%
(+237.53%)		-0.0011012
6/7/2024$432.50$30.618Call1 - - 120
(+0)		287.30%
(+237.53%)		0.9988991
6/7/2024$433.00$0.003Put5954 - 5009
(+163)		282.95%
(+233.88%)		-0.0011226
6/7/2024$433.00$30.118Call61108267
(-1)		282.95%
(+233.88%)		0.99887815
6/7/2024$434.00$0.003Put4646 - 4815
(+282)		329.05%
(+281.39%)		-0.0011657
6/7/2024$434.00$29.118Call78 - - 173
(-2)		274.24%
(+226.57%)		0.99883522
6/7/2024$435.00$0.003Put11495 - 12491
(-28)		338.42%
(+292.16%)		-0.00121112
6/7/2024$435.00$28.118Call21 - 31020
(-25)		265.51%
(+213.62%)		0.99878911
6/7/2024$436.00$0.003Put3524 - 2619
(-46)		256.77%
(+211.92%)		-0.00126112
6/7/2024$436.00$27.118Call5613158
(+1)		256.77%
(+256.77%)		0.99873920
6/7/2024$437.00$0.003Put14128 - 2221
(-1)		248.02%
(+203.75%)		-0.00131317
6/7/2024$437.00$26.118Call78 - 1334
(-1)		318.40%
(+274.96%)		0.99868710
6/7/2024$437.50$0.003Put2322 - 2550
(+35)		243.64%
(+199.59%)		-0.0013415
6/7/2024$437.50$25.618Call211103
(-1)		243.64%
(+200.90%)		0.9986592
6/7/2024$438.00$0.003Put3029 - 4514
(-1414)		239.25%
(+199.76%)		-0.001377
6/7/2024$438.00$25.118Call60 - 4487
(+3)		239.25%
(+197.21%)		0.9986311
6/7/2024$439.00$0.003Put8978 - 6195
(-3)		230.46%
(+192.31%)		-0.0014315
6/7/2024$439.00$24.118Call20 - - 867
(+0)		230.46%
(+189.83%)		0.99856912
6/7/2024$440.00$0.003Put381333 - 18191
(+9)		221.65%
(+185.02%)		-0.00149641
6/7/2024$440.00$23.118Call2989253940
(+99)		300.46%
(+261.22%)		0.99850453
6/7/2024$441.00$0.003Put12277 - 5024
(+144)		212.83%
(+174.97%)		-0.00156710
6/7/2024$441.00$22.118Call20 - - 586
(-10)		237.46%
(+199.61%)		0.99843310
6/7/2024$442.00$0.003Put385189 - 4981
(+313)		203.98%
(+169.69%)		-0.00164434
6/7/2024$442.00$21.118Call2073718
(-6)		254.23%
(+217.76%)		0.9983569
6/7/2024$443.00$0.003Put27124613883
(+10)		195.10%
(+160.06%)		-0.00172844
6/7/2024$443.00$20.118Call23817823
(-30)		270.57%
(+270.57%)		0.99827217
6/7/2024$444.00$0.003Put456227648804
(+507)		255.20%
(+223.92%)		-0.00181928
6/7/2024$444.00$19.118Call707 - 3348
(-25)		258.33%
(+224.56%)		0.99818118
6/7/2024$445.00$0.003Put2,6432,331813260
(+52)		242.66%
(+210.33%)		-0.00192101
6/7/2024$445.00$18.118Call9161444053779
(-112)		276.93%
(+276.93%)		0.9980885
6/7/2024$446.00$0.003Put1,135371,0593957
(-24)		168.32%
(+137.61%)		-0.00203164
6/7/2024$446.00$17.118Call527114750
(-13)		187.23%
(+187.23%)		0.99796916
6/7/2024$447.00$0.003Put1,241808105307
(+257)		220.51%
(+190.56%)		-0.00215571
6/7/2024$447.00$16.119Call2047153894
(-155)		252.61%
(+222.44%)		0.99784524
6/7/2024$447.50$0.003Put1,3281,30131981
(+60)		173.89%
(+145.53%)		-0.00222246
6/7/2024$447.50$15.619Call12 - 1458
(+1)		214.88%
(+185.53%)		0.9977788
6/7/2024$448.00$0.004Put6,7005,1651,1537974
(+1218)		150.30%
(+122.07%)		-0.002293244
6/7/2024$448.00$15.119Call19811032504
(-17)		180.84%
(+154.22%)		0.99770750
6/7/2024$449.00$0.004Put1,8331,29343414329
(+441)		162.10%
(+136.07%)		-0.002449180
Secret energy grid to power millions of homes (Ad)

This high-security, secret U.S. facility has 2,100 engineers, machinists, and technicians building a new type of energy system the world has never seen before.

Click here to get all the details.
6/7/2024$449.00$14.119Call24762542529
(+44)		253.15%
(+225.50%)		0.997551145
6/7/2024$450.00$0.004Put5,6653,3171,85618427
(-1240)		157.45%
(+130.54%)		-0.002625269
6/7/2024$450.00$13.119Call1,7785905729204
(-75)		165.10%
(+140.75%)		0.997375254
6/7/2024$451.00$0.004Put2,2642687442659
(+115)		122.97%
(+98.80%)		-0.002828154
6/7/2024$451.00$12.119Call21372202798
(-180)		192.58%
(+192.58%)		0.99717260
6/7/2024$452.00$0.004Put3,1611,0281,6585291
(+439)		136.67%
(+111.81%)		-0.003063231
6/7/2024$452.00$11.119Call9271582444098
(+64)		133.36%
(+109.69%)		0.996937115
6/7/2024$452.50$0.004Put2,7194161,3261589
(+44)		109.12%
(+85.86%)		-0.003195175
6/7/2024$452.50$10.619Call1172941346
(-5)		109.12%
(+109.12%)		0.99680529
6/7/2024$453.00$0.004Put7,9496,38652411065
(+742)		122.41%
(+98.71%)		-0.003339393
6/7/2024$453.00$10.119Call766303655953
(-38)		0.996661122
6/7/2024$454.00$0.004Put6,8524,1191,3078035
(+3527)		106.18%
(+83.89%)		-0.003669640
6/7/2024$454.00$9.119Call74426665719
(+213)		163.95%
(+142.02%)		0.996331144
6/7/2024$455.00$0.004Put10,5185,6783,18913496
(+2194)		121.93%
(+99.85%)		-0.0040691,006
6/7/2024$455.00$8.119Call1,685100946320
(-545)		0.995931326
6/7/2024$456.00$0.004Put12,4013,1406,9298490
(+4880)		90.95%
(+69.41%)		-0.0045691,098
6/7/2024$456.00$7.119Call9301032132520
(-237)		130.68%
(+108.11%)		0.995431283
6/7/2024$457.00$0.004Put17,3654,1069,5528869
(+1878)		77.65%
(+56.55%)		-0.0052111,742
6/7/2024$457.00$6.119Call1,0291621422952
(-202)		70.84%
(+50.00%)		0.994789230
6/7/2024$458.00$0.004Put22,0828,9999,0786578
(+193)		79.99%
(+59.06%)		-0.0060742,711
6/7/2024$458.00$5.119Call1,5552872372286
(-220)		0.993926358
6/7/2024$459.00$0.004Put43,91219,31317,3757439
(+3306)		64.02%
(+43.71%)		-0.0073474,202
6/7/2024$459.00$4.119Call2,0463865123891
(-452)		93.96%
(+73.68%)		0.992653363
6/7/2024$460.00$0.004Put164,30853,87397,07374803
(+4525)		49.04%
(+28.50%)		-0.01003611,249
6/7/2024$460.00$3.119Call10,9243,1261,66911957
(-1954)		0.9899641,058
6/7/2024$461.00$0.009Put93,19438,90338,9536959
(+1643)		32.77%
(+12.76%)		-0.02330210,624
6/7/2024$461.00$2.124Call9,4783,7732,5672925
(-324)		27.54%
(+7.44%)		0.9766981,583
6/7/2024$462.00$0.045Put197,48084,92287,6216894
(+3401)		15.39%
(-4.80%)		-0.10588118,673
6/7/2024$462.00$1.160Call36,80414,06211,1497583
(+313)		0.8941195,244
6/7/2024$463.00$0.272Put174,63669,82470,37112079
(+8915)		-0.44365119,817
6/7/2024$463.00$0.387Call178,46774,26971,36127794
(+5281)		14.91%
(-5.09%)		0.55634918,168
6/7/2024$464.00$0.940Put107,75047,16044,7003942
(+3397)		-0.86402212,223
6/7/2024$464.00$0.055Call185,18180,63079,7359821
(+3080)		30.71%
(+11.11%)		0.13597818,785
6/7/2024$465.00$1.892Put65,07031,58426,0543211
(+192)		-0.9782597,335
6/7/2024$465.00$0.007Call158,90975,86464,54615124
(+4240)		49.03%
(+29.68%)		0.02174117,494
6/7/2024$466.00$2.888Put9,6013,7753,411592
(+230)		-0.9923091,484
6/7/2024$466.00$0.003Call93,31841,95336,6675918
(+1793)		62.33%
(+43.17%)		0.0076918,793
6/7/2024$467.00$3.888Put5,9422,3912,1761302
(+1225)		65.27%
(+46.29%)		-0.994277439
6/7/2024$467.00$0.003Call44,40016,41515,7318098
(+1771)		66.82%
(+47.85%)		0.0057234,242
6/7/2024$468.00$4.888Put1,4993454741060
(+497)		-0.995277226
6/7/2024$468.00$0.003Call40,92717,84416,9367993
(+3749)		86.40%
(+67.58%)		0.0047232,204
6/7/2024$469.00$5.888Put66910494414
(+103)		61.03%
(+42.03%)		-0.99596478
6/7/2024$469.00$0.003Call15,8597,1967,0866028
(+4224)		107.95%
(+89.23%)		0.004036781
6/7/2024$470.00$6.888Put1,856881839397
(-23)		-0.996469141
6/7/2024$470.00$0.003Call17,2028,6085,56819321
(+6823)		126.65%
(+107.73%)		0.003531980
6/7/2024$471.00$7.888Put1,08142860324
(+18)		79.08%
(+79.08%)		-0.99685971
6/7/2024$471.00$0.003Call6,7992,6241,4405121
(+1596)		130.86%
(+112.24%)		0.003141343
6/7/2024$472.00$8.888Put74830935967
(+67)		87.91%
(+68.43%)		-0.99716883
6/7/2024$472.00$0.003Call3,0762,0536187302
(+2915)		117.35%
(+98.20%)		0.002832198
6/7/2024$473.00$9.888Put10050500
(+0)		96.62%
(+76.66%)		-0.9974213
Secret energy grid to power millions of homes (Ad)

This high-security, secret U.S. facility has 2,100 engineers, machinists, and technicians building a new type of energy system the world has never seen before.

Click here to get all the details.
6/7/2024$473.00$0.003Call2,7231,9162412675
(+1467)		96.62%
(+76.90%)		0.002579210
6/7/2024$474.00$10.888Put2613100
(+0)		105.24%
(+84.60%)		-0.99763217
6/7/2024$474.00$0.003Call3,5952,4327701258
(+30)		105.24%
(+85.32%)		0.002368125
6/7/2024$475.00$11.888Put9 - 41
(+0)		113.77%
(+92.27%)		-0.997815
6/7/2024$475.00$0.003Call402146 - 7132
(-846)		113.77%
(+93.41%)		0.0021951
6/7/2024$476.00$0.002Call6060 - 438
(+230)		122.21%
(+100.29%)		0.0020363
6/7/2024$477.00$0.002Call6253 - 833
(+275)		130.58%
(+107.14%)		0.00190316
6/7/2024$478.00$14.887Put2 - 24
(+0)		138.87%
(+114.00%)		-0.9982142
6/7/2024$478.00$0.002Call52 - 380
(+201)		138.87%
(+115.69%)		0.0017865
6/7/2024$479.00$0.002Call2 - - 281
(+130)		147.09%
(+120.95%)		0.0016822
6/7/2024$480.00$16.887Put6518
(+5)		155.24%
(+127.79%)		-0.998413
6/7/2024$480.00$0.002Call32 - 2679
(+500)		155.24%
(+127.79%)		0.001592
6/7/2024$485.00$0.002Call13 - - 1179
(+483)		195.12%
(+162.67%)		0.0012456
6/7/2024$486.00$0.002Call1010 - 149
(+89)		202.94%
(+167.47%)		0.0011921
6/7/2024$487.00$23.887Put12660
(+0)		260.22%
(+223.43%)		-0.9988562
6/7/2024$495.00$31.887Put13581
(+1)		271.19%
(+224.23%)		-0.99914213
6/7/2024$495.00$0.002Call6 - - 972
(+58)		271.19%
(+224.23%)		0.0008582
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:QQQ) was last updated on 6/7/2024 by MarketBeat.com Staff

From Our Partners
Protect Your Bank Account Before It’s Too Late
For months I’ve been warning about the federal government’s terrifying new program to control every American’s...
Weiss Ratings | Sponsored
Millionaire-Making “Wealth Pattern” Just Repeated on April 22
If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a v...
Crypto Swap Profits | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored