Free Trial

Invesco QQQ (QQQ) Options Chain & Prices

Invesco QQQ logo
$566.37 +1.36 (+0.24%)
Closing price 04:00 PM Eastern
Extended Trading
$566.98 +0.61 (+0.11%)
As of 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.

QQQ Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/25/2025$455.00$111.375Call3 - - 6
(+0)
154.04%
(+38.32%)
11
7/25/2025$460.00$106.375Call1 - - 4
(-2)
147.67%
(+36.69%)
11
7/25/2025$465.00$101.375Call3 - - 24
(+0)
141.25%
(+34.98%)
13
7/25/2025$470.00$0.000Put11 - 4379
(+0)
134.79%
(+33.18%)
01
7/25/2025$470.00$96.375Call26 - - 72
(-84)
134.79%
(+33.18%)
19
7/25/2025$475.00$91.375Call9 - - 27
(+0)
128.29%
(+31.30%)
12
7/25/2025$477.00$89.375Call30 - - 0
(+0)
125.68%
(+30.53%)
16
7/25/2025$478.00$88.375Call60 - - 0
(+0)
124.37%
(+30.14%)
112
7/25/2025$479.00$87.375Call60 - - 0
(+0)
123.06%
(+29.75%)
112
7/25/2025$480.00$86.375Call423 - 23
(-3)
121.75%
(+29.36%)
115
7/25/2025$482.00$84.375Call5 - - 0
(+0)
119.15%
(+28.59%)
11
7/25/2025$483.00$83.375Call10 - - 0
(+0)
117.86%
(+28.22%)
12
7/25/2025$484.00$82.375Call10 - - 0
(+0)
116.60%
(+27.87%)
12
7/25/2025$485.00$81.375Call15 - 156
(-1)
115.38%
(+27.56%)
17
7/25/2025$487.00$79.375Call11 - - 1
(+1)
113.07%
(+27.06%)
13
7/25/2025$488.00$78.375Call10 - - 0
(+0)
111.96%
(+26.87%)
12
7/25/2025$490.00$76.385Call28 - 332
(-1)
109.80%
(+26.52%)
19
7/25/2025$491.00$75.385Call40 - - 0
(+0)
108.74%
(+26.37%)
18
7/25/2025$492.00$0.000Put11 - 370
(+258)
107.70%
(+19.20%)
01
7/25/2025$492.00$74.385Call40 - - 0
(+0)
107.69%
(+26.22%)
18
7/25/2025$493.00$73.385Call25 - - 0
(+0)
106.63%
(+26.08%)
15
7/25/2025$494.00$72.385Call25 - - 0
(+0)
105.58%
(+25.93%)
15
7/25/2025$495.00$0.000Put13 - - 2943
(+1)
104.54%
(+14.05%)
03
7/25/2025$495.00$71.375Call18 - - 24
(-9)
104.54%
(+25.79%)
19
7/25/2025$498.00$0.000Put5 - - 995
(+910)
101.40%
(+13.97%)
01
7/25/2025$500.00$0.000Put11 - 2195
(+68)
99.30%
(+14.35%)
01
7/25/2025$500.00$66.375Call116 - 5240
(-52)
806.31%
(+732.07%)
16
7/25/2025$505.00$0.000Put43 - 736
(+46)
94.09%
(+20.65%)
03
7/25/2025$505.00$61.375Call32 - - 142
(-47)
94.09%
(+24.36%)
17
7/25/2025$506.00$60.375Call1 - - 6
(+0)
93.05%
(+24.22%)
11
7/25/2025$508.00$58.385Call37 - 256
(-1)
90.96%
(+23.94%)
12
7/25/2025$509.00$57.375Call5 - - 6
(+0)
89.93%
(+23.81%)
11
7/25/2025$510.00$0.000Put53 - 4331
(+539)
88.89%
(+23.67%)
04
7/25/2025$510.00$56.375Call22 - - 34
(-1)
88.89%
(+23.67%)
14
7/25/2025$511.00$0.000Put11 - 450
(+79)
87.85%
(+23.53%)
01
7/25/2025$511.00$55.375Call19 - - 19
(+0)
87.85%
(+23.53%)
12
7/25/2025$512.00$0.000Put22 - 423
(+56)
86.81%
(+23.40%)
02
7/25/2025$512.00$54.375Call397 - 2398
(-1)
86.81%
(+23.40%)
16
7/25/2025$512.50$53.875Call1 - - 0
(+0)
86.29%
(+23.33%)
11
7/25/2025$513.00$53.375Call1 - - 11
(-1)
85.77%
(+23.26%)
11
Presidential Bombshell: $150T Resource to Be Released as soon as this Summer? (Ad)

Something extraordinary is happening in Washington. For the first time in over a century, a sitting President could release a national treasure that's been tied up in red tape, for generations. I'm talking about a $150 trillion American asset that's scattered across all 50 states. While the mainstream media focuses on political theater, this story is quietly developing behind closed doors.

We recently interviewed Rickards to get the full story and understand how everyday Americans can pre
7/25/2025$514.00$52.385Call1 - - 1
(+0)
84.72%
(+23.12%)
11
7/25/2025$515.00$0.000Put7978 - 3773
(+345)
83.69%
(+22.99%)
07
7/25/2025$515.00$51.375Call3 - - 30
(+0)
83.69%
(+22.99%)
13
7/25/2025$516.00$0.000Put11 - 583
(+0)
82.65%
(+22.86%)
01
7/25/2025$517.00$49.375Call4 - - 8
(+0)
81.62%
(+22.73%)
11
7/25/2025$518.00$48.375Call1 - - 8
(+0)
80.58%
(+22.60%)
11
7/25/2025$519.00$0.000Put11 - 252
(+15)
79.54%
(+22.47%)
01
7/25/2025$519.00$47.375Call1713222
(+0)
79.54%
(+22.47%)
14
7/25/2025$520.00$0.000Put9 - - 4412
(-16)
78.50%
(+22.34%)
06
7/25/2025$520.00$46.375Call91186
(+27)
78.50%
(+22.34%)
18
7/25/2025$521.00$45.375Call2 - - 36
(+0)
77.46%
(+22.21%)
11
7/25/2025$522.00$44.375Call7 - - 37
(-7)
76.42%
(+22.08%)
13
7/25/2025$523.00$43.375Call1 - - 32
(+0)
75.38%
(+21.95%)
11
7/25/2025$524.00$0.000Put11 - 1707
(+37)
74.34%
(+21.83%)
01
7/25/2025$525.00$0.000Put95 - 4288
(-12)
73.29%
(+23.37%)
05
7/25/2025$525.00$41.375Call18 - - 133
(-1)
73.29%
(+21.70%)
16
7/25/2025$526.00$40.375Call4 - 170
(-1)
72.25%
(+21.58%)
14
7/25/2025$527.00$0.000Put1111 - 470
(+30)
71.21%
(+20.42%)
02
7/25/2025$527.00$39.375Call1 - - 81
(+0)
71.21%
(+21.46%)
11
7/25/2025$528.00$38.375Call14 - - 106
(-5)
70.16%
(+21.33%)
15
7/25/2025$529.00$0.000Put87 - 16438
(+49)
69.12%
(+21.21%)
03
7/25/2025$529.00$37.375Call61 - 150
(+2)
69.12%
(+21.21%)
15
7/25/2025$530.00$0.000Put20924 - 4178
(+443)
315.97%
(+269.00%)
014
7/25/2025$530.00$36.375Call6913339
(-38)
68.07%
(+21.10%)
117
7/25/2025$531.00$0.000Put77 - 2958
(+106)
67.02%
(+20.95%)
05
7/25/2025$531.00$35.375Call321 - 296645
(+0)
433.94%
(+387.90%)
18
7/25/2025$532.00$0.000Put4538 - 2617
(+44)
65.97%
(+20.87%)
08
7/25/2025$532.00$34.375Call88 - 2189
(-1)
65.97%
(+20.87%)
11
7/25/2025$532.50$0.000Put1919 - 472
(+195)
65.45%
(+20.81%)
02
7/25/2025$532.50$33.875Call2 - - 148
(+0)
65.45%
(+20.81%)
11
7/25/2025$533.00$0.000Put4227 - 1296
(+437)
64.92%
(+20.75%)
03
7/25/2025$533.00$33.375Call221 - 1143
(+2)
64.92%
(+20.75%)
18
7/25/2025$534.00$0.000Put6362 - 1246
(+603)
63.87%
(+20.64%)
04
7/25/2025$534.00$32.375Call29 - 1256
(-12)
63.87%
(+20.64%)
112
7/25/2025$535.00$0.000Put224163 - 9994
(+816)
62.81%
(+20.53%)
045
7/25/2025$535.00$31.375Call692342899
(-1)
62.81%
(+20.53%)
116
7/25/2025$536.00$0.000Put8181 - 1721
(+935)
61.76%
(+24.88%)
05
7/25/2025$536.00$30.375Call35 - 2133
(-2)
61.76%
(+20.43%)
19
7/25/2025$537.00$0.000Put139136 - 3685
(+160)
60.70%
(+20.32%)
08
7/25/2025$537.00$29.375Call1411508
(+3)
60.70%
(+20.32%)
110
7/25/2025$537.50$0.000Put2417 - 4282
(+1232)
60.17%
(+20.27%)
010
7/25/2025$537.50$28.875Call51 - 120
(+0)
60.17%
(+20.27%)
15
7/25/2025$538.00$0.000Put1515 - 1751
(+540)
59.64%
(+20.68%)
04
7/25/2025$538.00$28.375Call17 - 1254
(+0)
59.64%
(+20.22%)
18
7/25/2025$539.00$0.000Put7272 - 1732
(+239)
58.57%
(+20.39%)
06
7/25/2025$539.00$27.375Call81 - 3169
(+40)
119
7/25/2025$540.00$0.000Put215120 - 14712
(-148)
245.30%
(+207.14%)
068
7/25/2025$540.00$26.375Call1011135938
(-45)
137
7/25/2025$541.00$0.000Put5545 - 1826
(-116)
56.44%
(+19.98%)
08
7/25/2025$541.00$25.375Call881 - 191
(+0)
56.44%
(+19.94%)
119
A grave, grave error. (Ad)

I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we are, a quarter of a century later, almost to the exact day, and it’s happening again.

7/25/2025$542.00$0.000Put8519 - 3796
(+235)
55.37%
(+19.85%)
012
7/25/2025$542.00$24.375Call16 - - 74
(+0)
55.37%
(+19.85%)
19
7/25/2025$542.50$0.000Put313159 - 2531
(+138)
54.83%
(+19.81%)
034
7/25/2025$542.50$23.875Call5 - - 78
(-6)
54.83%
(+19.81%)
11
7/25/2025$543.00$0.000Put33046692768
(+212)
54.29%
(+20.66%)
043
7/25/2025$543.00$23.375Call52 - 2353
(+22)
54.29%
(+1.46%)
116
7/25/2025$544.00$0.000Put31024194318
(+15)
53.22%
(+20.50%)
029
7/25/2025$544.00$22.375Call6 - - 157
(-3)
53.22%
(+19.69%)
14
7/25/2025$545.00$0.000Put1,277825 - 9298
(-307)
52.14%
(+20.67%)
0163
7/25/2025$545.00$21.375Call1745221047
(-127)
173.06%
(+141.67%)
134
7/25/2025$546.00$0.000Put1,3201088071956
(+304)
187.13%
(+156.46%)
0271
7/25/2025$546.00$20.375Call2215109
(-11)
114
7/25/2025$547.00$0.000Put3,4943,0032162069
(+145)
172.62%
(+143.71%)
0243
7/25/2025$547.00$19.375Call63 - - 72
(+40)
49.96%
(+19.48%)
17
7/25/2025$547.50$0.000Put5,0454,891431580
(-33)
169.42%
(+140.43%)
0161
7/25/2025$547.50$18.875Call7 - 1295
(-3)
49.42%
(+24.27%)
16
7/25/2025$548.00$0.000Put8775161065358
(-121)
240.32%
(+211.92%)
0170
7/25/2025$548.00$18.375Call91910125
(-1)
48.87%
(+19.43%)
117
7/25/2025$549.00$0.000Put2,2161,426665641
(+29)
47.78%
(+20.02%)
0156
7/25/2025$549.00$17.375Call77120297
(+14)
47.78%
(+19.38%)
118
7/25/2025$550.00$0.000Put2,5781,33580223257
(-10522)
154.26%
(+128.33%)
0318
7/25/2025$550.00$16.375Call24322283383
(-33)
136.50%
(+109.22%)
179
7/25/2025$551.00$0.000Put4,9255033,5753781
(+1033)
149.35%
(+124.63%)
0459
7/25/2025$551.00$15.375Call18225328
(-23)
45.57%
(+19.32%)
126
7/25/2025$552.00$0.000Put2,6031,4366764021
(+793)
140.30%
(+116.26%)
0205
7/25/2025$552.00$14.375Call1661091390
(+0)
135
7/25/2025$552.50$0.000Put2,5661,3221,0201959
(+920)
138.15%
(+114.98%)
0149
7/25/2025$552.50$13.875Call34 - 1312
(-2)
43.90%
(+19.30%)
115
7/25/2025$553.00$0.000Put10,1735,0062,9315985
(+2232)
137.11%
(+114.63%)
0496
7/25/2025$553.00$13.375Call258531585
(+61)
43.34%
(+19.29%)
144
7/25/2025$554.00$0.000Put5,5181,3932,6315440
(+1806)
136.47%
(+114.71%)
0391
7/25/2025$554.00$12.375Call513461681660
(-16)
154
7/25/2025$555.00$0.000Put5,5174592,88523742
(-817)
124.40%
(+103.28%)
0555
7/25/2025$555.00$11.375Call56939483139
(-178)
212.89%
(+191.42%)
1118
7/25/2025$556.00$0.000Put4,4249432,0934626
(+1334)
116.50%
(+96.44%)
0579
7/25/2025$556.00$10.375Call31991203707
(+39)
131.32%
(+131.32%)
1107
7/25/2025$557.00$0.000Put6,0139232,7636068
(+759)
109.73%
(+90.82%)
0762
7/25/2025$557.00$9.375Call777109652020
(-33)
1113
7/25/2025$558.00$0.000Put6,8381,6623,1325652
(-84)
99.76%
(+81.49%)
0854
7/25/2025$558.00$8.375Call24249231688
(-74)
174
7/25/2025$559.00$0.000Put7,5761,6602,8807286
(+1581)
98.64%
(+81.03%)
-2E-061,070
7/25/2025$559.00$7.375Call6962301162091
(-55)
87.57%
(+70.08%)
0.999998120
7/25/2025$560.00$0.000Put23,8088,4559,89022674
(+8514)
88.52%
(+72.29%)
-2E-052,601
7/25/2025$560.00$6.375Call1,3343182234721
(-1335)
0.99998325
7/25/2025$561.00$0.000Put21,6199,0086,1416346
(+1288)
78.16%
(+62.74%)
-0.0001652,447
7/25/2025$561.00$5.375Call3,3129388514027
(+72)
0.999835430
7/25/2025$562.00$0.000Put35,10012,27218,7148247
(+4935)
68.86%
(+54.26%)
-0.0011774,365
7/25/2025$562.00$4.375Call3,7371,3556353311
(-447)
0.998823744
7/25/2025$563.00$0.003Put59,59720,36229,1139073
(+5866)
54.31%
(+40.65%)
-0.0069068,069
7/25/2025$563.00$3.378Call7,7932,4482,6844945
(+347)
0.9931021,380
Is Elon's empire crumbling? (Ad)

The Tesla Shock Nobody Sees Coming While headlines scream "Tesla is doomed"... Jeff Brown has uncovered a revolutionary AI breakthrough buried inside Tesla's labs. One that is helping AI escape from our computer screens and manifest itself here in the real world all while creating a 25,000% growth market explosion starting as early as October 23rd.

Click here to see the Tesla shock that could blindside everyone.
7/25/2025$564.00$0.016Put105,49039,64152,48310712
(+9338)
39.76%
(+27.00%)
-0.03167215,315
7/25/2025$564.00$2.391Call21,7529,2726,4626282
(+2603)
0.968183,683
7/25/2025$565.00$0.062Put205,86181,443106,35710478
(+6574)
28.53%
(+16.42%)
-0.11288225,717
7/25/2025$565.00$1.437Call107,79042,09044,09611393
(-2112)
0.88711816,111
7/25/2025$566.00$0.179Put250,135106,815118,3316241
(+4847)
14.05%
(+2.57%)
-0.32657928,673
7/25/2025$566.00$0.554Call260,504117,234107,1867719
(+2048)
14.61%
(+2.99%)
0.67342135,554
7/25/2025$567.00$0.691Put167,45973,30274,0322368
(+665)
11.38%
(+0.40%)
-0.82111620,951
7/25/2025$567.00$0.066Call268,716122,004120,6457112
(+4090)
7.40%
(-4.02%)
0.17888432,744
7/25/2025$568.00$1.626Put71,82033,58825,7001695
(+817)
21.69%
(+11.09%)
-0.9960058,037
7/25/2025$568.00$0.001Call120,14553,67251,2575653
(+1340)
24.67%
(+13.83%)
0.00399515,500
7/25/2025$569.00$2.625Put11,3724,2634,452890
(+735)
-0.9990441,169
7/25/2025$569.00$0.000Call50,94619,07423,3674575
(+2250)
38.13%
(+27.27%)
0.0009566,860
7/25/2025$570.00$3.625Put1,888848714540
(-114)
43.52%
(+32.99%)
-0.999291332
7/25/2025$570.00$0.000Call28,85711,38211,50616796
(+1092)
51.47%
(+40.72%)
0.0007093,294
7/25/2025$571.00$4.625Put32710911478
(+54)
68.48%
(+50.93%)
-0.99942586
7/25/2025$571.00$0.000Call9,6871,9224,9765184
(+2357)
56.59%
(+45.49%)
0.0005751,096
7/25/2025$572.00$5.625Put2871139790
(+66)
38.35%
(+26.49%)
-0.99951531
7/25/2025$572.00$0.000Call11,3498,3828265173
(+472)
75.67%
(+63.93%)
0.000485614
7/25/2025$573.00$6.625Put55232712
(+12)
44.59%
(+29.23%)
-0.9995820
7/25/2025$573.00$0.000Call2,8975529786632
(+1190)
44.59%
(+32.37%)
0.00042348
7/25/2025$574.00$7.625Put4519259
(+9)
50.75%
(+37.50%)
-0.99962814
7/25/2025$574.00$0.000Call7,0673,9748263164
(+1909)
76.06%
(+62.17%)
0.000372266
7/25/2025$575.00$8.625Put71101638
(+32)
56.86%
(+56.86%)
-0.99966632
7/25/2025$575.00$0.000Call1,7091,290 - 8753
(+750)
56.86%
(+43.83%)
0.000334147
7/25/2025$576.00$9.625Put6413
(+0)
62.90%
(+62.90%)
-0.9996976
7/25/2025$576.00$0.000Call33040 - 1874
(-2194)
62.90%
(+47.34%)
0.00030344
7/25/2025$577.00$0.000Call5853 - 618
(+139)
68.90%
(+52.06%)
0.00027811
7/25/2025$578.00$0.000Call39 - - 742
(+378)
74.86%
(+58.35%)
0.00025712
7/25/2025$579.00$0.000Call93 - 804
(+554)
80.77%
(+62.68%)
0.0002394
7/25/2025$580.00$13.625Put73391925
(+10)
86.64%
(+86.64%)
-0.99977721
7/25/2025$580.00$0.000Call5020 - 4615
(-36)
86.64%
(+67.83%)
0.00022326
7/25/2025$581.00$0.000Call2 - - 464
(+351)
92.48%
(+72.38%)
0.000212
7/25/2025$582.00$0.000Call2 - - 154
(+3)
98.28%
(+75.88%)
0.0001981
7/25/2025$583.00$0.000Call5 - - 999
(+685)
104.05%
(+81.68%)
0.0001873
7/25/2025$584.00$0.000Call21 - 277
(+237)
109.79%
(+84.22%)
0.0001782
7/25/2025$585.00$18.625Put204330
(+0)
115.50%
(+89.62%)
-0.99983192
7/25/2025$585.00$0.000Call12 - - 1633
(+108)
115.50%
(+89.58%)
0.0001699
7/25/2025$587.00$20.625Put21 - 0
(+0)
126.83%
(+98.65%)
-0.9998452
7/25/2025$587.00$0.000Call3 - - 103
(+97)
126.83%
(+98.61%)
0.0001551
7/25/2025$595.00$0.000Call11 - 758
(+0)
171.19%
(+134.02%)
0.0001161
7/25/2025$600.00$33.625Put22 - 2
(+0)
198.22%
(+155.69%)
-0.99992
7/25/2025$600.00$0.000Call18 - - 4631
(+14)
198.22%
(+155.69%)
0.00016
7/25/2025$640.00$73.625Put16 - - 0
(+0)
400.28%
(+318.11%)
-0.9999514
7/25/2025$645.00$78.625Put272110
(+0)
424.08%
(+337.30%)
-0.99995413
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:QQQ) was last updated on 7/25/2025 by MarketBeat.com Staff
From Our Partners