Free Trial
→ “Sell Nvidia before earnings” (From InvestorPlace) (Ad)tc pixel Free QQQ Stock Alerts

Invesco QQQ (QQQ) Options Chain & Prices

Invesco QQQ logo
$574.15 -1.08 (-0.19%)
As of 01:54 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

QQQ Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/5/2025$460.00$115.672Call5 - - 45
(-11)		109.86%
(+23.26%)		0.9998591
9/5/2025$465.00$110.674Call1 - - 13
(+0)		106.05%
(+22.75%)		0.9998461
9/5/2025$480.00$0.001Put107 - 247
(+61)		94.60%
(+21.21%)		-0.0001244
9/5/2025$480.00$95.680Call4 - - 28
(-52)		94.60%
(+21.21%)		0.9997822
9/5/2025$485.00$90.682Call1 - - 10
(+0)		90.78%
(+20.69%)		0.9997471
9/5/2025$490.00$85.685Call2 - - 34
(+0)		86.95%
(+20.18%)		0.99972
9/5/2025$491.00$84.685Call1 - - 0
(+0)		86.18%
(+20.07%)		0.9996881
9/5/2025$494.00$0.002Put11 - 32
(+1)		83.87%
(+18.88%)		-0.0002561
9/5/2025$495.00$0.002Put3141561582680
(-3)		83.10%
(+19.65%)		-0.0002718
9/5/2025$495.00$80.687Call4 - - 18
(+0)		83.10%
(+19.65%)		0.9996361
9/5/2025$496.00$0.002Put312 - 30926
(+18)		82.33%
(+19.54%)		-0.00028518
9/5/2025$497.00$0.002Put406100200229
(+6)		81.56%
(+19.44%)		-0.00030143
9/5/2025$497.00$78.688Call1 - - 1
(+0)		81.56%
(+19.44%)		0.9996051
9/5/2025$498.00$0.002Put28010374564
(+546)		80.79%
(+19.33%)		-0.00031852
9/5/2025$498.00$77.688Call4 - - 0
(+0)		80.79%
(+19.34%)		0.9995884
9/5/2025$499.00$0.002Put69950332823
(+201)		80.02%
(+19.23%)		-0.000336130
9/5/2025$499.00$76.689Call2 - - 0
(+0)		80.02%
(+19.23%)		0.999572
9/5/2025$500.00$0.002Put5,1974,6082549660
(+7516)		79.24%
(+19.12%)		-0.000356227
9/5/2025$500.00$75.689Call33 - 117
(+0)		79.24%
(+79.24%)		0.9995512
9/5/2025$505.00$0.003Put1,428111,4172387
(+11)		83.57%
(+26.80%)		-0.00047253
9/5/2025$510.00$0.003Put3702628218011
(+14649)		78.65%
(+25.25%)		-0.00063329
9/5/2025$510.00$65.695Call77 - - 575
(+0)		71.46%
(+18.06%)		0.99927411
9/5/2025$515.00$0.004Put4623810037
(+120)		72.34%
(+22.34%)		-0.00085818
9/5/2025$515.00$60.698Call8 - - 36
(-1)		67.52%
(+17.52%)		0.9990494
9/5/2025$520.00$0.006Put9675823315167
(-3)		70.61%
(+24.63%)		-0.00117852
9/5/2025$520.00$55.701Call7055115
(+0)		63.54%
(+16.97%)		0.99872951
9/5/2025$525.00$0.008Put1,4476197916605
(-79)		64.97%
(+23.34%)		-0.0016488
9/5/2025$525.00$50.705Call38 - - 134
(+1)		59.51%
(+16.42%)		0.99826734
9/5/2025$530.00$0.011Put3,0581452,6928778
(+283)		62.25%
(+21.63%)		-0.002321142
9/5/2025$530.00$45.710Call20 - - 167
(-4)		55.42%
(+15.86%)		0.99758619
9/5/2025$535.00$0.015Put847310964209
(+407)		55.19%
(+19.19%)		-0.003345100
9/5/2025$535.00$40.716Call11 - - 66
(+7)		51.26%
(+51.26%)		0.9965618
9/5/2025$536.00$0.016Put14565702122
(-23)		52.06%
(+18.17%)		-0.00360944
9/5/2025$537.00$0.017Put727556223
(-30)		49.57%
(+14.49%)		-0.00389627
9/5/2025$538.00$0.018Put262172611276
(-49)		49.90%
(+16.02%)		-0.0042140
9/5/2025$538.00$37.721Call2 - - 83
(+0)		59.40%
(+25.53%)		0.9956961
9/5/2025$539.00$0.020Put943502229709
(+3)		47.99%
(+14.82%)		-0.004554229
9/5/2025$539.00$36.722Call410 - - 200
(+0)		47.86%
(+14.69%)		0.99535382
9/5/2025$540.00$0.021Put2,0841,0038127714
(-112)		49.50%
(+17.31%)		-0.00493469
9/5/2025$540.00$35.724Call5822 - 273
(-5)		47.00%
(+47.00%)		0.994977118
9/5/2025$541.00$0.023Put323129311347
(-66)		46.14%
(+14.06%)		-0.005343129
9/5/2025$541.00$34.726Call1 - 1183
(-2)		46.14%
(+14.32%)		0.9945641
9/5/2025$542.00$0.024Put29810833774
(-40)		47.11%
(+16.00%)		-0.00579774
9/5/2025$543.00$0.026Put2,7416281,9032433
(-833)		45.10%
(+14.51%)		-0.006297152
9/5/2025$544.00$0.028Put1,7701,2964491820
(-38)		44.32%
(+14.39%)		-0.006848114
9/5/2025$545.00$0.030Put1,01131027441873
(+655)		43.32%
(+14.60%)		-0.007457225
9/5/2025$545.00$30.735Call336 - 221
(-152)		42.63%
(+13.27%)		0.992459
9/5/2025$546.00$0.033Put678275377164
(-100)		43.25%
(+15.03%)		-0.0081353
9/5/2025$546.00$29.738Call33 - - 165
(+0)		41.74%
(+12.92%)		0.9917777
9/5/2025$547.00$0.035Put334121868664
(+118)		40.84%
(+12.63%)		-0.00887663
9/5/2025$548.00$0.038Put301511102108
(+187)		39.93%
(+12.03%)		-0.00970564
9/5/2025$548.00$27.744Call3 - - 97
(-11)		39.93%
(+12.09%)		0.9902013
9/5/2025$549.00$0.041Put65212219913777
(-43)		38.85%
(+11.84%)		-0.010632102
9/5/2025$549.00$26.748Call31 - - 133
(-7)		0.9892753
9/5/2025$550.00$0.045Put5,4981,0742,14038843
(-32)		38.34%
(+11.50%)		-0.011669495
9/5/2025$550.00$25.752Call124100 - 370
(+84)		38.11%
(+11.09%)		0.98823817
9/5/2025$551.00$0.049Put2,0413121,47413404
(+74)		37.27%
(+11.02%)		-0.012835190
9/5/2025$551.00$24.756Call10 - - 135
(-1)		37.19%
(+10.53%)		0.9870721
9/5/2025$552.00$0.053Put3,6674161,1494382
(+66)		36.68%
(+10.73%)		-0.014154200
9/5/2025$552.00$23.761Call16 - - 141
(-6)		36.27%
(+9.95%)		0.9857534
9/5/2025$553.00$0.058Put2,861651,2713066
(-40)		35.16%
(+9.45%)		-0.015658324
9/5/2025$553.00$22.766Call1222150
(-2)		35.35%
(+9.35%)		0.9842488
9/5/2025$554.00$0.064Put2,6471,2527171687
(+224)		33.76%
(+8.25%)		-0.017392292
9/5/2025$554.00$21.772Call633030172
(-15)		34.43%
(+8.73%)		0.98251510
9/5/2025$555.00$0.070Put6,5461,2152,44910753
(-180)		34.36%
(+8.87%)		-0.019406869
9/5/2025$555.00$20.779Call3716324824
(+128)		0.98050134
9/5/2025$556.00$0.078Put3,7781,6331,1913735
(+448)		32.91%
(+7.78%)		-0.021772491
9/5/2025$556.00$19.787Call2058161
(+1)		32.63%
(+7.64%)		0.97813413
9/5/2025$557.00$0.087Put2,6955701,0594514
(+935)		30.98%
(+5.96%)		-0.02459502
9/5/2025$557.00$18.796Call19491218
(-2)		28.45%
(+6.59%)		0.9753169
9/5/2025$558.00$0.098Put3,5971,2211,0345496
(+602)		31.14%
(+6.40%)		-0.027988564
9/5/2025$558.00$17.808Call40 - 10445
(-51)		27.33%
(+2.77%)		0.9719185
9/5/2025$559.00$0.112Put3,7706211,5234263
(-33)		30.09%
(+5.64%)		-0.032122687
9/5/2025$559.00$16.822Call444231460
(-16)		30.08%
(+5.47%)		0.96778592
9/5/2025$560.00$0.129Put24,4105,7148,50466936
(-998)		29.74%
(+5.57%)		-0.0371972,442
9/5/2025$560.00$15.840Call1,15586713920
(-390)		28.55%
(+4.54%)		0.96271201
9/5/2025$561.00$0.151Put3,8091,2901,3544069
(+1031)		28.73%
(+4.76%)		-0.043469752
9/5/2025$561.00$14.862Call2361071173
(-38)		28.24%
(+4.96%)		0.95643745
9/5/2025$562.00$0.179Put10,1093,2863,1166729
(-4338)		28.54%
(+5.01%)		-0.0512231,228
9/5/2025$562.00$13.890Call74023567815
(-232)		27.51%
(+3.80%)		0.948683106
9/5/2025$563.00$0.214Put8,5642,1583,2054635
(+1351)		27.43%
(+4.11%)		-0.0608151,234
9/5/2025$563.00$12.926Call741180113945
(-54)		18.03%
(-4.61%)		0.939092120
9/5/2025$564.00$0.258Put11,3484,9652,9688553
(+6224)		27.27%
(+4.41%)		-0.0726091,524
9/5/2025$564.00$11.970Call9795421041712
(-124)		25.21%
(+2.55%)		0.927298120
9/5/2025$565.00$0.314Put26,3408,1436,19717607
(-2262)		26.21%
(+3.72%)		-0.0870243,330
9/5/2025$565.00$11.027Call1,9364234653175
(+158)		19.64%
(-2.22%)		0.912883409
9/5/2025$566.00$0.384Put11,1173,4555,0524124
(+1453)		26.05%
(+3.87%)		-0.1044591,595
9/5/2025$566.00$10.097Call1,1441901671553
(-285)		24.71%
(+2.59%)		0.895449253
9/5/2025$567.00$0.471Put11,8424,3244,3632948
(-21)		25.13%
(+3.50%)		-0.125341,792
9/5/2025$567.00$9.185Call2,6885789492301
(+754)		24.21%
(+2.73%)		0.874569412
9/5/2025$568.00$0.578Put15,5595,8696,6853091
(+1088)		24.71%
(+3.52%)		-0.1500322,479
9/5/2025$568.00$8.292Call2,2907257462951
(+1056)		15.92%
(-5.33%)		0.849881632
9/5/2025$569.00$0.708Put24,0379,9649,0983185
(+620)		23.97%
(+3.17%)		-0.1788863,361
9/5/2025$569.00$7.422Call5,5271,6621,7692491
(+666)		23.17%
(+2.36%)		0.8210331,057
9/5/2025$570.00$0.865Put40,22316,13915,0486945
(+579)		23.80%
(+3.50%)		-0.21227,773
9/5/2025$570.00$6.579Call19,2886,5366,11410309
(+2186)		23.34%
(+2.97%)		0.7877323,709
9/5/2025$571.00$1.051Put24,23010,4739,0253602
(+473)		22.87%
(+2.98%)		-0.2502234,457
9/5/2025$571.00$5.766Call20,8327,1747,2742940
(+789)		23.08%
(+3.23%)		0.7497453,750
9/5/2025$572.00$1.270Put32,60712,61914,1985616
(+238)		22.33%
(+3.01%)		-0.2931884,949
9/5/2025$572.00$4.985Call37,25913,74812,7804764
(+556)		22.32%
(+3.06%)		0.7068536,111
9/5/2025$573.00$1.526Put23,5269,6929,4741353
(+93)		21.59%
(+2.93%)		-0.3413153,296
9/5/2025$573.00$4.242Call31,7699,6599,6764228
(-568)		21.65%
(+2.99%)		0.6588654,917
9/5/2025$574.00$1.825Put19,5058,9055,1481168
(-77)		20.92%
(+2.31%)		-0.3947952,825
9/5/2025$574.00$3.540Call23,0007,2256,8282788
(+648)		21.01%
(+2.67%)		0.6056384,272
9/5/2025$575.00$2.172Put11,8914,6353,6259925
(+129)		20.09%
(+1.47%)		-0.4537591,896
9/5/2025$575.00$2.887Call36,38513,18511,62911539
(-1169)		20.11%
(+2.20%)		0.5471465,523
9/5/2025$576.00$2.577Put3,2591,2999761378
(+37)		19.31%
(+1.68%)		-0.518101598
9/5/2025$576.00$2.291Call14,6695,0035,0434649
(+677)		20.24%
(+2.69%)		0.4836882,960
9/5/2025$577.00$3.048Put2,3177748041133
(-5)		16.60%
(-1.62%)		-0.587174418
9/5/2025$577.00$1.760Call16,9554,5033,9317765
(+230)		18.61%
(+1.55%)		0.4161992,608
9/5/2025$578.00$3.596Put689176194793
(+2)		17.78%
(-0.62%)		-0.65939230
9/5/2025$578.00$1.303Call11,7903,3093,0084544
(+2417)		18.07%
(+1.26%)		0.3465562,340
9/5/2025$579.00$4.230Put573272105445
(+9)		17.19%
(-0.06%)		-0.731845133
9/5/2025$579.00$0.928Call9,1743,1102,6191694
(+219)		17.26%
(+0.95%)		0.2777052,022
9/5/2025$580.00$4.950Put1,5095334591316
(+64)		16.99%
(+0.69%)		-0.800267319
9/5/2025$580.00$0.635Call16,6896,2844,10412161
(+496)		16.49%
(+0.14%)		0.2134542,817
9/5/2025$581.00$5.754Put24311146149
(+3)		15.51%
(-0.60%)		-0.85966361
9/5/2025$581.00$0.422Call8,6184,1722,1512543
(+608)		16.28%
(-0.08%)		0.1578121,546
9/5/2025$582.00$6.630Put70162457
(-541)		13.42%
(-6.23%)		-0.90598836
9/5/2025$582.00$0.278Call5,0561,2821,3207692
(+687)		15.98%
(-0.04%)		0.113744907
9/5/2025$583.00$7.558Put6841225
(-180)		14.15%
(-1.97%)		-0.93845715
9/5/2025$583.00$0.186Call5,2096372,8572900
(+64)		15.84%
(-0.25%)		0.081573602
9/5/2025$584.00$8.516Put74215
(-309)		-0.9599074
9/5/2025$584.00$0.128Call2,7838071,2236574
(+223)		15.38%
(-1.17%)		0.058854402
9/5/2025$585.00$9.492Put1,18143130468
(-70)		-0.9739869
9/5/2025$585.00$0.089Call6,3072,8821,68128019
(+628)		15.74%
(-1.18%)		0.042649473
9/5/2025$586.00$10.478Put71 - 17
(+2)		17.79%
(+0.52%)		-0.9832862
9/5/2025$586.00$0.063Call3,3111442,4221085
(+17)		16.16%
(-0.66%)		0.030944251
9/5/2025$587.00$11.468Put30 - - 2
(+0)		18.17%
(+0.30%)		-0.989451
9/5/2025$587.00$0.044Call2,4822151,6761027
(-50)		16.71%
(-0.51%)		0.022462128
9/5/2025$588.00$0.032Call3,0821,5111,222866
(+61)		17.16%
(-0.77%)		0.01634135
9/5/2025$589.00$13.460Put30 - - 3
(+0)		18.98%
(-0.16%)		-0.9957861
9/5/2025$589.00$0.023Call2,0721,345323951
(+84)		18.16%
(-0.97%)		0.011967106
9/5/2025$590.00$14.458Put8,5299014,552292
(+265)		-0.99735615
9/5/2025$590.00$0.017Call9964112388332
(+243)		19.61%
(-0.11%)		0.00888286
9/5/2025$591.00$0.013Call60 - 10730
(+43)		19.94%
(+0.40%)		0.0067435
9/5/2025$592.00$16.456Put7020 - 5
(+5)		20.51%
(-0.47%)		-0.9988122
9/5/2025$592.00$0.010Call35362757
(+140)		20.41%
(0.00%)		0.00528311
9/5/2025$593.00$0.008Call2,257121,2195761
(+2969)		21.56%
(+1.86%)		0.004299394
9/5/2025$594.00$0.007Call1,35011011784
(+18)		24.97%
(+2.88%)		0.003638438
9/5/2025$595.00$19.456Put300 - 3000
(+0)		22.73%
(+0.12%)		-0.9994142
9/5/2025$595.00$0.006Call1,3988194214252
(+331)		24.09%
(+2.85%)		0.003194134
9/5/2025$600.00$24.456Put212173
(-1)		37.49%
(+12.81%)		-0.99960312
9/5/2025$600.00$0.005Call338225872873
(+117)		27.41%
(+0.67%)		0.00228534
9/5/2025$605.00$0.005Call10994 - 3074
(+133)		32.30%
(+1.62%)		0.0019265
9/5/2025$610.00$0.005Call4 - - 2383
(+5)		37.09%
(+10.45%)		0.0016792
9/5/2025$615.00$0.005Call111 - 2221
(+0)		41.79%
(+14.20%)		0.001492
9/5/2025$620.00$0.005Call3 - - 646
(+0)		46.40%
(+17.10%)		0.001341
9/5/2025$675.00$0.004Call21 - 269
(+0)		92.57%
(+47.23%)		0.0006352
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 9/5/2025 by MarketBeat.com Staff
From Our Partners
Why Trump’s “Smart Dollar” could rewrite the rules
MUST SEE: Donald Trump's Radical Overhaul of the U.S. Dollar Congress just approved President Trump's lates...
Stansberry Research | Sponsoredtc pixel
“Sell Nvidia before earnings”
Eric Fry just went live with one of his most controversial calls yet: “Sell Nvidia.” While Wall Street has bee...
InvestorPlace | Sponsoredtc pixel
How “Trump’s New Dollar” Could Impact Your Wealth
President Trump just signed a game-changing law… That could soon upgrade the U.S. dollar in your checking a...
Brownstone Research | Sponsoredtc pixel
Forget Tesla — This Tiny AI Stock Is Musk’s Real Play
While Wall Street focused on Tesla’s earnings, Elon Musk was quietly building a supercomputer so powerful it c...
Behind the Markets | Sponsoredtc pixel
Retire Comfortably with These New Monthly Income ETFs?
Too many retirees lie awake at night, worried their savings won’t last. Traditional advice and tiny returns ju...
Investors Alley | Sponsoredtc pixel
What's the Best Way to Lower RMD Taxes?
Turning 73 triggers a key IRS rule: you must begin taking required minimum distributions (RMDs) from certain r...
SmartAsset | Sponsoredtc pixel
Warren Buffett Issues Cryptic Warning on U.S. Dollar
Imagine a bull market so powerful, every single investor became a millionaire. Not by finding the next NVIDIA ...
Banyan Hill Publishing | Sponsoredtc pixel
One tiny company just cracked Google’s $19B problem
For decades, this “AI metal” was trapped in labs, too slow and expensive to ever reach mass production. The...
True Market Insiders | Sponsoredtc pixel