Free Trial

Invesco QQQ (QQQ) Options Chain & Prices

Invesco QQQ logo
$590.24 +3.58 (+0.61%)
As of 11:34 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

QQQ Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/15/2025$480.00$0.017Put1,278301,1500
(+0)
72.22%-0.00151741
9/15/2025$490.00$0.019Put2,810572,7400
(+0)
65.34%-0.0019117
9/15/2025$492.00$0.020Put1414 - 30
(+29)
67.97%
(+8.85%)
-0.00199114
9/15/2025$493.00$0.020Put1,500 - 1,50011
(+11)
63.26%
(+4.68%)
-0.00203930
9/15/2025$494.00$0.021Put1,55011,54020
(+20)
66.78%
(+8.73%)
-0.00208843
9/15/2025$495.00$0.021Put1244117
(+88)
66.16%
(+8.65%)
-0.00213812
9/15/2025$496.00$0.021Put145104 - 0
(+0)
65.55%
(+8.57%)
-0.0021915
9/15/2025$497.00$0.022Put209361730
(+0)
64.94%
(+8.49%)
-0.00224543
9/15/2025$498.00$0.022Put100 - 1000
(+0)
64.32%
(+8.41%)
-0.0023011
9/15/2025$500.00$0.023Put2032012164
(+0)
63.10%
(+8.25%)
-0.0024186
9/15/2025$505.00$0.025Put2912175515
(+5481)
58.76%
(+6.65%)
-0.00274618
9/15/2025$505.00$82.013Call1 - - 0
(+0)
60.03%
(+7.85%)
0.9972491
9/15/2025$510.00$0.028Put75183447
(+16)
55.10%
(+5.55%)
-0.00313520
9/15/2025$510.00$77.016Call29 - - 39
(+29)
56.96%
(+7.46%)
0.996862
9/15/2025$515.00$0.030Put3,4252,59371955
(+0)
53.89%
(+7.14%)
-0.003602141
9/15/2025$515.00$72.019Call20 - - 20
(+20)
53.89%
(+7.07%)
0.9963931
9/15/2025$520.00$0.034Put3,4662,2001,211153
(+12)
50.20%
(+6.04%)
-0.004166126
9/15/2025$524.00$0.036Put4,4132,2072,2030
(+0)
47.32%-0.004705178
9/15/2025$525.00$0.037Put4,8262,5582,136698
(+145)
46.47%
(+5.12%)
-0.004848252
9/15/2025$525.00$61.969Call1 - - 0
(+0)
47.67%
(+6.32%)
0.9951481
9/15/2025$526.00$0.038Put1,0012956998
(+8)
47.10%
(+6.19%)
-0.00501193
9/15/2025$528.00$0.040Put6242793310
(+0)
45.86%
(+6.04%)
-0.00534431
9/15/2025$530.00$0.042Put1,082460574191
(+57)
44.37%
(+5.65%)
-0.00570864
9/15/2025$532.00$0.044Put1,3361711,1452
(+0)
42.85%
(+5.33%)
-0.00609973
9/15/2025$534.00$0.046Put4592881711
(+1)
41.17%
(+4.75%)
-0.00653716
9/15/2025$535.00$0.047Put541220318220
(-13)
41.74%
(+5.87%)
-0.00677319
9/15/2025$536.00$0.048Put1,5281,07245220
(+20)
40.81%
(+5.49%)
-0.0070281
9/15/2025$538.00$0.051Put2,4742262,1340
(+0)
39.60%
(+5.39%)
-0.007561116
9/15/2025$540.00$0.053Put1,4481,210671436
(+160)
37.94%
(+4.78%)
-0.00815257
9/15/2025$540.00$47.045Call50 - - 21
(+0)
38.34%
(+5.03%)
0.9918447
9/15/2025$541.00$0.055Put1,3772241,1275034
(-104)
38.05%
(+5.51%)
-0.00847178
9/15/2025$542.00$0.056Put10551003
(+1)
37.27%
(+5.23%)
-0.00880813
9/15/2025$542.00$45.048Call2 - - 2
(+0)
37.07%
(+5.03%)
0.9911871
9/15/2025$543.00$0.058Put15639660
(+0)
36.24%
(+4.76%)
-0.00916419
9/15/2025$544.00$0.059Put43941398258
(+202)
35.75%
(+4.97%)
-0.00953427
9/15/2025$544.00$42.993Call17 - - 17
(+17)
35.75%
(+4.89%)
0.9904631
9/15/2025$545.00$0.061Put5952751781730
(-215)
34.97%
(+4.68%)
-0.0099440
9/15/2025$545.00$42.053Call5 - - 1
(+1)
35.16%
(+4.80%)
0.9900554
9/15/2025$546.00$0.063Put4431859396
(+366)
34.20%
(+4.42%)
-0.01036423
9/15/2025$547.00$0.064Put141716813
(+0)
33.83%
(+4.66%)
-0.01080734
9/15/2025$548.00$0.066Put1,1401101,028515
(+143)
33.23%
(+4.64%)
-0.0112995
9/15/2025$549.00$0.068Put42518407266
(+9)
32.63%
(+4.50%)
-0.01179829
9/15/2025$550.00$0.070Put2,8801272,6452487
(-13)
32.42%
(+5.55%)
-0.012337101
9/15/2025$550.00$37.064Call6 - - 43
(+15)
31.94%
(+4.48%)
0.9876592
9/15/2025$551.00$0.073Put29329264184
(+46)
30.89%
(+4.10%)
-0.01291341
9/15/2025$551.00$36.066Call1 - - 0
(+0)
31.29%
(+4.35%)
0.9870841
9/15/2025$552.00$0.075Put22412203923
(+101)
30.83%
(+4.11%)
-0.01357647
9/15/2025$552.00$35.068Call2 - - 1
(+0)
30.64%
(+4.27%)
0.986472
9/15/2025$553.00$0.077Put429543731662
(+15)
29.98%
(+3.80%)
-0.01418438
9/15/2025$553.00$34.071Call1 - - 1
(+0)
29.98%
(+4.19%)
0.9858141
9/15/2025$554.00$0.080Put2677205351
(+111)
29.28%
(+4.12%)
-0.01488935
9/15/2025$554.00$33.015Call4 - - 0
(+0)
29.28%
(+4.12%)
0.985111
9/15/2025$555.00$0.082Put79823748615
(+169)
28.67%
(+4.35%)
-0.01564394
9/15/2025$555.00$32.076Call40 - - 224
(+196)
28.67%
(+4.03%)
0.9843558
9/15/2025$556.00$0.085Put408190206330
(+5)
28.57%
(+4.57%)
-0.01645513
9/15/2025$556.00$31.079Call521 - 5210
(+0)
28.82%
(+4.76%)
0.98354329
9/15/2025$557.00$0.088Put592278304924
(+0)
27.76%
(+4.58%)
-0.0173328
9/15/2025$557.00$30.083Call5 - 511
(+10)
27.34%
(+3.86%)
0.9826691
9/15/2025$558.00$0.091Put1402378348
(+115)
26.69%
(+3.78%)
-0.01827427
9/15/2025$559.00$0.095Put78412565097
(-10)
26.51%
(+4.21%)
-0.01929339
9/15/2025$559.00$28.089Call1 - - 12
(+0)
26.00%
(+3.68%)
0.9807071
9/15/2025$560.00$0.098Put2,3367101,1011800
(+468)
25.67%
(+3.90%)
-0.020397159
9/15/2025$560.00$27.093Call23 - - 56
(+15)
25.33%
(+3.64%)
0.97960510
9/15/2025$561.00$0.102Put4,333171,188354
(+248)
24.78%
(+3.53%)
-0.021594129
9/15/2025$561.00$26.097Call31 - - 3
(+0)
24.65%
(+3.48%)
0.9784082
9/15/2025$562.00$0.106Put3,0541,0711,932583
(+249)
23.95%
(+3.35%)
-0.022897129
9/15/2025$562.00$25.101Call10 - 530
(+0)
23.97%
(+3.44%)
0.9771063
9/15/2025$563.00$0.111Put1,3102171,049810
(+494)
23.37%
(+3.36%)
-0.02432256
9/15/2025$563.00$24.106Call91 - 18
(-3)
23.29%
(+3.27%)
0.9756838
9/15/2025$564.00$0.115Put533294217577
(+241)
22.60%
(+3.45%)
-0.02588130
9/15/2025$565.00$0.120Put5,519791,0921459
(+683)
22.63%
(+3.78%)
-0.027592262
9/15/2025$565.00$22.115Call373 - 248
(+0)
21.18%
(+2.31%)
0.97241715
9/15/2025$566.00$0.125Put72779505864
(+429)
21.47%
(+3.41%)
-0.02947565
9/15/2025$566.00$21.121Call18 - - 39
(+0)
21.21%
(+2.91%)
0.9705359
9/15/2025$567.00$0.131Put4,476551,205651
(+511)
20.26%
(+2.66%)
-0.031554186
9/15/2025$567.00$20.068Call77 - - 58
(+55)
18.67%
(+1.00%)
0.96838710
9/15/2025$568.00$0.137Put5,390961,128539
(+264)
20.21%
(+3.12%)
-0.033864370
9/15/2025$568.00$19.133Call2265 - 416
(+0)
22.54%
(+5.42%)
0.96615414
9/15/2025$569.00$0.144Put831180486914
(+346)
18.74%
(+2.09%)
-0.036531101
9/15/2025$569.00$18.140Call37 - - 19
(+8)
20.02%
(+3.40%)
0.96358621
9/15/2025$570.00$0.152Put13,2153718152484
(+296)
18.43%
(+2.57%)
-0.039421762
9/15/2025$570.00$17.147Call962 - 257
(-140)
18.36%
(+2.28%)
0.96070828
9/15/2025$571.00$0.160Put1,2841351961120
(+856)
17.33%
(+1.87%)
-0.042678136
9/15/2025$571.00$16.097Call33 - - 87
(-1)
16.44%
(+0.96%)
0.95732414
9/15/2025$572.00$0.168Put5,1201221,208716
(+158)
16.76%
(+1.80%)
-0.046375314
9/15/2025$572.00$15.164Call19 - - 215
(-4)
16.89%
(+1.88%)
0.95379210
9/15/2025$573.00$0.178Put1,461185731416
(+95)
16.05%
(+1.77%)
-0.050607298
9/15/2025$573.00$14.174Call21711243
(+119)
16.15%
(+1.28%)
0.94959118
9/15/2025$574.00$0.190Put4,0002831,047627
(+306)
15.41%
(+1.47%)
-0.055507472
9/15/2025$574.00$13.128Call4321112
(+2)
15.36%
(+1.40%)
0.94449721
9/15/2025$575.00$0.203Put5,3031,1982,4331761
(+765)
14.63%
(+1.20%)
-0.061262662
9/15/2025$575.00$12.199Call372169352
(+129)
14.66%
(+1.13%)
0.93902961
9/15/2025$576.00$0.218Put4,902726601774
(+518)
14.06%
(+1.10%)
-0.067876508
9/15/2025$576.00$11.214Call233685421
(+118)
15.32%
(+1.25%)
0.9322431
9/15/2025$577.00$0.236Put2,6347847781387
(+817)
13.19%
(+0.71%)
-0.076149477
9/15/2025$577.00$10.233Call189420213
(-5)
13.16%
(-0.18%)
0.92399750
9/15/2025$578.00$0.260Put9,1071,7281,8741015
(+206)
12.50%
(+0.40%)
-0.086914596
9/15/2025$578.00$9.256Call21763431
(+4)
12.42%
(+0.75%)
0.91376768
9/15/2025$579.00$0.290Put5,2451,9081,8651281
(+299)
11.65%
(-0.05%)
-0.100047719
9/15/2025$579.00$8.286Call2944082632
(-24)
11.19%
(-0.37%)
0.90082678
9/15/2025$580.00$0.329Put14,6917,2054,1734276
(+3146)
11.03%
(-0.13%)
-0.1162591,908
9/15/2025$580.00$7.326Call811138921318
(-63)
10.81%
(-0.52%)
0.884128192
9/15/2025$581.00$0.383Put5,0031,2671,357933
(+373)
10.28%
(-0.56%)
-0.138242806
9/15/2025$581.00$6.379Call5373349513
(-145)
9.76%
(-1.01%)
0.862281118
9/15/2025$582.00$0.456Put12,6304,2034,1311089
(+799)
9.58%
(-0.86%)
-0.1674021,589
9/15/2025$582.00$5.452Call1,600495504793
(+62)
10.64%
(+0.30%)
0.833398238
9/15/2025$583.00$0.559Put16,5957,9345,0441444
(+991)
9.07%
(-0.93%)
-0.2061092,116
9/15/2025$583.00$4.554Call3,061592573839
(+271)
8.82%
(-1.18%)
0.795098629
9/15/2025$584.00$0.703Put29,43711,84411,2991652
(+1078)
8.45%
(-1.17%)
-0.257283,577
9/15/2025$584.00$3.697Call9,2803,7003,0021256
(+635)
8.38%
(-1.24%)
0.7445371,380
9/15/2025$585.00$0.906Put40,52614,24817,3691408
(+1024)
8.01%
(-1.29%)
-0.3237535,418
9/15/2025$585.00$2.898Call19,2466,0246,8531809
(+219)
8.05%
(-1.19%)
0.6789513,393
9/15/2025$586.00$1.191Put56,07124,55222,076699
(+587)
7.56%
(-1.17%)
-0.4068527,226
9/15/2025$586.00$2.180Call37,90413,49713,495936
(+493)
7.56%
(-1.42%)
0.5970765,254
9/15/2025$587.00$1.578Put34,15413,35311,918415
(+147)
7.21%
(-1.42%)
-0.5044084,516
9/15/2025$587.00$1.562Call49,37117,52119,322849
(+157)
7.28%
(-1.46%)
0.5011586,069
9/15/2025$588.00$2.073Put13,8176,2753,503119
(+104)
6.93%
(-2.57%)
-0.6103331,679
9/15/2025$588.00$1.052Call22,3327,3147,1242114
(+1379)
6.83%
(-1.71%)
0.396853,675
9/15/2025$589.00$2.677Put3,0441,28268313
(+10)
6.58%
(-1.52%)
-0.718177415
9/15/2025$589.00$0.646Call15,2724,9083,871574
(+342)
6.51%
(-1.93%)
0.2905512,092
9/15/2025$590.00$3.401Put3,3439301,541173
(-23)
6.50%
(-1.67%)
-0.816475349
9/15/2025$590.00$0.360Call14,4003,5483,0852578
(+1161)
6.38%
(-2.12%)
0.1928962,240
9/15/2025$591.00$4.248Put6912563009
(+1)
6.18%
(-1.47%)
-0.888027102
9/15/2025$591.00$0.197Call20,0862,9322,4951217
(+1012)
6.18%
(-2.29%)
0.1206352,644
9/15/2025$592.00$5.175Put17744960
(-2)
11.02%
(+2.59%)
-0.93005662
9/15/2025$592.00$0.118Call16,0421,534815876
(+514)
6.14%
(-2.48%)
0.0771421,116
9/15/2025$593.00$6.137Put295191
(+1)
6.77%
(-1.79%)
-0.95518827
9/15/2025$593.00$0.074Call5,5351,593986664
(+250)
6.20%
(-2.42%)
0.050217405
9/15/2025$594.00$7.113Put816180
(+0)
7.05%
(-1.61%)
-0.97123221
9/15/2025$594.00$0.046Call1,199228335473
(+170)
6.74%
(-1.94%)
0.032052148
9/15/2025$595.00$8.099Put26692438
(+0)
7.33%
(-1.53%)
-0.98162245
9/15/2025$595.00$0.030Call5,0001,7832,2161563
(+80)
7.04%
(-2.05%)
0.021663326
9/15/2025$596.00$9.090Put184140
(+0)
-0.98827913
9/15/2025$596.00$0.019Call2,371833613367
(+324)
7.16%
(-1.98%)
0.014147213
9/15/2025$598.00$11.081Put43 - 0
(+0)
10.72%
(+0.97%)
-0.9950674
9/15/2025$598.00$0.008Call2,1911,94460120
(+85)
8.45%
(-1.15%)
0.00628173
9/15/2025$600.00$13.138Put1 - - 0
(+0)
8.86%
(-1.77%)
-0.9975411
9/15/2025$600.00$0.004Call1,6599385712734
(-191)
9.80%
(-0.78%)
0.00315894
9/15/2025$602.00$15.077Put10 - - 0
(+0)
9.56%
(-1.87%)
-0.9985951
9/15/2025$602.00$0.002Call1,0188661054
(+33)
11.05%
(-0.41%)
0.00181254
9/15/2025$604.00$0.002Call17010 - 9
(+6)
10.41%
(-1.99%)
0.0013276
9/15/2025$605.00$0.002Call113111 - 457
(+3)
13.02%
(+0.14%)
0.0011435
9/15/2025$606.00$19.076Put700 - 7000
(+0)
11.30%
(-2.03%)
-0.9992783
9/15/2025$608.00$0.001Call26 - - 1573
(+1528)
12.14%
(-2.18%)
0.00073217
9/15/2025$610.00$23.076Put1,900 - 1,9000
(+0)
13.07%
(-2.18%)
-0.99955115
9/15/2025$610.00$0.001Call1 - - 75
(+6)
13.22%
(-2.07%)
0.0006951
9/15/2025$615.00$28.076Put700 - 7000
(+0)
15.24%
(-2.41%)
-0.9997167
9/15/2025$615.00$0.001Call12 - - 60
(+0)
15.24%
(-2.44%)
0.0003961
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:QQQ) was last updated on 9/15/2025 by MarketBeat.com Staff
From Our Partners