Free Trial

Invesco QQQ (QQQ) Options Chain & Prices

→ The new financial threat that could wipe out millions… (From InvestorPlace) (Ad)
Free QQQ Stock Alerts
$440.32
+0.07 (+0.02%)
(As of 05/7/2024 ET)
Compare
Stock AnalysisChartDividendHeadlinesHoldingsOptions ChainOwnershipRatingsSEC FilingsShort InterestSocial Media

QQQ Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/8/2024$359.00$0.000Put20 - - 20
(+0)		129.38%
(+55.66%)		-0.0000881
5/8/2024$360.00$80.646Call97 - 0
(+0)		103.20%
(+30.10%)		0.9998957
5/8/2024$372.00$68.648Call22 - 0
(+0)		90.58%
(+25.37%)		0.99981
5/8/2024$375.00$65.649Call57 - 570
(+0)		87.32%
(+24.21%)		0.999771
5/8/2024$380.00$60.650Call31 - 21
(+1)		81.79%
(+22.29%)		0.9997043
5/8/2024$390.00$50.622Call8 - 80
(-1)		70.34%
(+18.52%)		0.9994998
5/8/2024$391.00$0.002Put3030 - 3802
(+3646)		69.17%
(+18.16%)		-0.0005143
5/8/2024$397.00$43.654Call58 - 580
(+0)		62.11%
(+16.03%)		0.9992752
5/8/2024$400.00$40.654Call59 - - 0
(+0)		64.74%
(+21.20%)		0.9991425
5/8/2024$404.00$0.003Put7 - - 482
(+0)		53.62%
(+13.56%)		-0.001072
5/8/2024$405.00$0.004Put2626 - 553
(+39)		52.40%
(+13.22%)		-0.0011374
5/8/2024$406.00$34.656Call1 - - 1
(+0)		51.20%
(+12.91%)		0.9987811
5/8/2024$407.00$33.656Call1 - - 1
(+0)		49.97%
(+12.58%)		0.9987021
5/8/2024$408.00$32.657Call1 - - 2
(+0)		48.74%
(+12.25%)		0.9986121
5/8/2024$409.00$0.004Put2020 - 620
(+290)		47.47%
(+11.38%)		-0.0014691
5/8/2024$409.00$31.657Call1 - - 138
(+0)		47.50%
(+11.92%)		0.9985221
5/8/2024$410.00$0.005Put120120 - 1419
(-37)		46.23%
(+11.56%)		-0.0015728
5/8/2024$410.00$30.658Call2 - - 138
(+0)		46.26%
(+11.59%)		0.998421
5/8/2024$411.00$0.005Put122 - 476
(+7)		44.99%
(+11.23%)		-0.0016862
5/8/2024$412.00$0.005Put2720 - 650
(+259)		43.74%
(+10.91%)		-0.0018114
5/8/2024$413.00$0.005Put10 - - 630
(+75)		42.50%
(+10.59%)		-0.0019511
5/8/2024$414.00$0.006Put481481 - 816
(-1)		41.25%
(+10.28%)		-0.00210750
5/8/2024$414.00$26.659Call6 - - 151
(+0)		41.29%
(+10.31%)		0.9978863
5/8/2024$415.00$0.006Put530130294521
(+3)		40.00%
(+9.96%)		-0.00228254
5/8/2024$415.00$25.660Call678 - 133
(+1)		40.04%
(+9.99%)		0.9977195
5/8/2024$416.00$0.006Put685545501671
(+17)		38.75%
(+9.64%)		-0.00247931
5/8/2024$417.00$0.007Put332129159765
(+320)		37.50%
(+9.32%)		-0.00270333
5/8/2024$417.00$23.661Call1 - - 250
(+0)		37.54%
(+9.36%)		0.9972991
5/8/2024$418.00$0.007Put33428128896
(+25)		36.25%
(+9.00%)		-0.00295926
5/8/2024$419.00$0.008Put44529132738
(+0)		35.00%
(+7.63%)		-0.00325447
5/8/2024$419.00$21.662Call5 - - 323
(+0)		35.03%
(+8.70%)		0.9967393
5/8/2024$420.00$0.008Put36242753539
(+13)		34.65%
(+9.22%)		-0.00359733
5/8/2024$420.00$20.663Call22110344
(+0)		33.78%
(+33.78%)		0.9963976
5/8/2024$421.00$0.009Put4696918
(+3)		32.49%
(+9.54%)		-0.00399810
5/8/2024$421.00$19.664Call101 - 277
(+4)		36.46%
(+11.90%)		0.9960066
5/8/2024$422.00$0.010Put192181641720
(+142)		31.82%
(+8.10%)		-0.00447127
5/8/2024$422.00$18.664Call2341748
(-24)		31.28%
(+7.56%)		0.9955258
5/8/2024$423.00$0.011Put9416244037
(-4)		29.99%
(+6.23%)		-0.00503428
5/8/2024$423.00$17.666Call735633607
(+0)		30.03%
(+7.11%)		0.9949798
5/8/2024$424.00$0.012Put8132512661000
(+260)		28.56%
(+7.29%)		-0.00571282
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way (Ad)

See how with its ongoing expansion and development of its diverse and promising product pipeline, this small-cap NYSE company is positioned to be a dominant and innovative leader in the nanomedicine and antiviral therapy space.

Click to read
5/8/2024$424.00$16.667Call18 - - 376
(+2)		28.78%
(+28.78%)		0.9942987
5/8/2024$425.00$0.013Put978964871495
(+240)		27.12%
(+5.09%)		-0.00653988
5/8/2024$425.00$15.668Call44317853
(+20)		0.99347718
5/8/2024$426.00$0.015Put1,330184841676
(+462)		27.51%
(+6.59%)		-0.007562114
5/8/2024$426.00$14.670Call663 - 513
(-10)		26.60%
(+7.42%)		0.99247226
5/8/2024$427.00$0.016Put1,695191792962
(+155)		25.90%
(+5.64%)		-0.008853138
5/8/2024$427.00$13.672Call5016678
(-52)		27.25%
(+6.97%)		0.99119226
5/8/2024$428.00$0.019Put1,321434348906
(+143)		24.20%
(+4.81%)		-0.010526151
5/8/2024$428.00$12.675Call236651016
(+2)		23.83%
(+4.12%)		0.98952425
5/8/2024$429.00$0.022Put1,6021721,056489
(+179)		22.45%
(+3.12%)		-0.01269138
5/8/2024$429.00$11.678Call126 - 71700
(+31)		0.98731823
5/8/2024$430.00$0.027Put4,0481,0281,4243020
(+1466)		20.72%
(+2.13%)		-0.015772434
5/8/2024$430.00$10.683Call291923754
(-55)		0.98423272
5/8/2024$431.00$0.034Put4,3282,1301,7331854
(+635)		19.11%
(+0.71%)		-0.020236301
5/8/2024$431.00$9.690Call3751410431
(+26)		20.40%
(+2.03%)		0.97977446
5/8/2024$432.00$0.045Put4,0751,1251,1651054
(+365)		17.54%
(-0.41%)		-0.02691518
5/8/2024$432.00$8.701Call223814540
(-41)		14.04%
(-5.46%)		0.97310465
5/8/2024$433.00$0.062Put3,7191,3321,6303062
(-87)		17.51%
(-0.20%)		-0.037107645
5/8/2024$433.00$7.719Call2643752829
(-17)		17.92%
(+0.62%)		0.96292965
5/8/2024$434.00$0.090Put9,8761,6256,9321437
(+158)		16.80%
(-0.22%)		-0.052738947
5/8/2024$434.00$6.746Call3062151723
(-17)		16.94%
(-0.18%)		0.9473290
5/8/2024$435.00$0.134Put7,8183,8022,4472923
(+1520)		15.98%
(-0.61%)		-0.0763721,436
5/8/2024$435.00$5.790Call536151495500
(+195)		16.00%
(-0.40%)		0.923739144
5/8/2024$436.00$0.203Put10,4703,4582,6183668
(+1987)		15.55%
(-0.54%)		-0.1111491,415
5/8/2024$436.00$4.860Call7941941491727
(+62)		14.93%
(-0.82%)		0.889014173
5/8/2024$437.00$0.309Put13,9915,2283,6351268
(+1109)		15.19%
(-0.51%)		-0.1605261,682
5/8/2024$437.00$3.966Call8352701561501
(+201)		16.85%
(+1.18%)		0.839788241
5/8/2024$438.00$0.467Put19,5518,9527,2241991
(+1885)		14.81%
(-0.57%)		-0.2277272,867
5/8/2024$438.00$3.124Call1,8594565572252
(+1359)		13.97%
(-1.60%)		0.772753405
5/8/2024$439.00$0.697Put29,84815,55710,2181570
(+1522)		14.14%
(-0.76%)		-0.3149733,654
5/8/2024$439.00$2.354Call4,5921,3331,5501174
(+529)		14.06%
(-0.66%)		0.685849883
5/8/2024$440.00$1.023Put79,55834,91732,1251517
(+1469)		13.79%
(-0.60%)		-0.4217618,929
5/8/2024$440.00$1.678Call24,1118,2609,7312671
(+428)		13.80%
(-0.55%)		0.579574,137
5/8/2024$441.00$1.466Put66,23728,13030,475481
(+450)		13.37%
(-0.89%)		-0.542697,426
5/8/2024$441.00$1.120Call48,61022,18718,5251176
(+584)		13.54%
(-0.52%)		0.4593946,634
5/8/2024$442.00$2.044Put24,3068,47812,611203
(+190)		12.77%
(-0.87%)		-0.6661582,829
5/8/2024$442.00$0.695Call37,84217,11614,1074619
(+324)		13.16%
(-0.63%)		0.3369825,812
5/8/2024$443.00$2.755Put2,090751768112
(+109)		12.60%
(-1.30%)		-0.7772429
5/8/2024$443.00$0.402Call15,1496,2435,3801692
(+1191)		12.84%
(-0.83%)		0.2273392,500
5/8/2024$444.00$3.577Put2,8091,216727113
(+108)		12.26%
(-1.72%)		-0.864193297
5/8/2024$444.00$0.219Call7,7982,8132,4191546
(+187)		12.70%
(-0.86%)		0.141921,486
5/8/2024$445.00$4.480Put1,07961833187
(+71)		-0.924045156
5/8/2024$445.00$0.116Call7,0062,8762,2552112
(+1142)		12.60%
(-1.09%)		0.0836911,201
5/8/2024$446.00$5.433Put2,8231,329948252
(+252)		-0.960988194
5/8/2024$446.00$0.062Call3,9447921,3991008
(+589)		12.86%
(-0.79%)		0.048214579
5/8/2024$447.00$6.413Put10577519
(+18)		-0.98196615
5/8/2024$447.00$0.034Call6,3381,1094,087970
(+676)		12.99%
(-0.71%)		0.028282394
5/8/2024$448.00$7.406Put7539208
(+8)		14.74%
(+0.63%)		-0.99329313
5/8/2024$448.00$0.021Call3,0006532,000458
(+42)		13.19%
(-0.66%)		0.017574232
5/8/2024$449.00$8.405Put11246561
(+1)		-0.99796715
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way (Ad)

See how with its ongoing expansion and development of its diverse and promising product pipeline, this small-cap NYSE company is positioned to be a dominant and innovative leader in the nanomedicine and antiviral therapy space.

Click to read
5/8/2024$449.00$0.014Call2,418516231627
(+153)		14.95%
(+0.98%)		0.01187183
5/8/2024$450.00$9.405Put4118170
(+0)		16.60%
(+1.88%)		-0.99948815
5/8/2024$450.00$0.011Call1,3491017511230
(+498)		16.43%
(+2.19%)		0.008677121
5/8/2024$451.00$10.405Put10 - - 0
(+0)		17.73%
(+2.53%)		-0.9999851
5/8/2024$451.00$0.009Call2,514302745322
(+170)		17.96%
(+2.62%)		0.00688497
5/8/2024$452.00$11.405Put3315183
(+1)		18.92%
(-2.00%)		-1.019
5/8/2024$452.00$0.008Call43254298985
(+944)		18.96%
(+3.21%)		0.00574546
5/8/2024$453.00$0.007Call452412 - 298
(+115)		20.20%
(+3.83%)		0.00495827
5/8/2024$454.00$0.006Call7630958
(+8)		21.45%
(+4.41%)		0.00437524
5/8/2024$455.00$0.006Call76827138356
(-1)		23.87%
(+6.46%)		0.0039287
5/8/2024$456.00$0.006Call987774 - 62
(+41)		23.96%
(+3.75%)		0.00355339
5/8/2024$457.00$0.005Call14710025626
(+542)		25.22%
(+5.96%)		0.0032513
5/8/2024$458.00$0.005Call4818 - 1296
(+1135)		26.46%
(+5.88%)		0.0029936
5/8/2024$459.00$0.005Call10 - - 500
(+99)		27.70%
(+6.87%)		0.0027721
5/8/2024$460.00$19.405Put2110
(+0)		28.90%
(+7.27%)		-1.02
5/8/2024$473.00$32.405Put96 - 960
(+0)		44.03%
(+12.39%)		-0.9999981
5/8/2024$474.00$33.405Put8888 - 0
(+0)		45.13%
(+12.76%)		-1.01
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 5/8/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
AI “wealth window” is closing June 25th
Paradigm Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
The #1 lithium battery stock to have on your radar in 2024!
Smallcaps Daily
The AI Stock that’s Disrupting Every Industry
StockEarnings