Free Trial

Invesco QQQ (QQQ) Options Chain & Prices

Invesco QQQ logo
$599.99 -2.23 (-0.37%)
Closing price 04:00 PM Eastern
Extended Trading
$598.24 -1.75 (-0.29%)
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
10/16/2025$495.00$0.000Put11 - 1016
(+959)
194.48%
(+82.17%)
01
10/16/2025$505.00$0.000Put1313 - 3933
(+3884)
180.91%
(+70.46%)
03
10/16/2025$515.00$0.000Put15 - - 1205
(+657)
167.54%
(+73.39%)
01
10/16/2025$520.00$0.000Put11 - 279
(+247)
160.93%
(+71.25%)
01
10/16/2025$520.00$79.245Call25 - - 0
(+0)
160.93%
(+71.25%)
15
10/16/2025$525.00$0.000Put3635 - 1642
(+32)
154.35%
(+69.12%)
011
10/16/2025$525.00$74.245Call25 - - 47
(+0)
154.35%
(+69.12%)
15
10/16/2025$535.00$0.000Put1110 - 998
(+526)
141.26%
(+59.62%)
02
10/16/2025$540.00$0.000Put13892 - 1474
(+865)
134.75%
(+58.72%)
014
10/16/2025$540.00$59.245Call64 - - 64
(+64)
134.75%
(+62.82%)
110
10/16/2025$545.00$0.000Put1212 - 1456
(+274)
128.24%
(+55.32%)
04
10/16/2025$550.00$0.000Put229157 - 1580
(+440)
121.72%
(+52.20%)
031
10/16/2025$550.00$49.245Call6 - - 4
(+2)
13
10/16/2025$555.00$0.000Put763304 - 1256
(+750)
115.17%
(+54.25%)
070
10/16/2025$560.00$0.000Put4,6212,3431,5921972
(+1420)
108.58%
(+51.58%)
0300
10/16/2025$560.00$39.245Call9252
(+2)
108.58%
(+54.42%)
17
10/16/2025$565.00$0.000Put1,8336399992702
(+416)
101.91%
(+48.46%)
0196
10/16/2025$565.00$34.245Call372 - - 383
(+381)
101.91%
(+52.22%)
15
10/16/2025$570.00$0.000Put3,5231,5321,4083771
(+1015)
95.11%
(+47.74%)
0374
10/16/2025$570.00$29.245Call55 - 3138
(+15)
95.11%
(+49.76%)
17
10/16/2025$575.00$0.000Put4,7592,2401,8982833
(+1705)
231.45%
(+188.53%)
0356
10/16/2025$575.00$24.245Call22 - - 22
(+0)
17
10/16/2025$576.00$0.000Put2,7941,7647161092
(+690)
86.68%
(+44.46%)
0231
10/16/2025$577.00$0.000Put2,4131,0916351449
(+834)
220.35%
(+178.90%)
0163
10/16/2025$577.00$22.245Call17 - 247
(+4)
85.23%
(+45.47%)
14
10/16/2025$578.00$0.000Put3,0111,5231,1041502
(+841)
241.88%
(+201.28%)
0252
10/16/2025$578.00$21.245Call3 - - 6
(+3)
83.77%
(+44.73%)
12
10/16/2025$579.00$0.000Put7,5871,6964,6793302
(+2801)
82.28%
(+42.58%)
0392
10/16/2025$579.00$20.245Call9 - - 11
(+8)
82.28%
(+43.96%)
11
10/16/2025$580.00$0.000Put5,7342,5391,8296969
(+1045)
178.92%
(+139.70%)
0507
10/16/2025$580.00$19.245Call146941828
(+16)
80.77%
(+45.23%)
129
10/16/2025$581.00$0.000Put4,7241,8032,6281888
(+1520)
175.64%
(+137.47%)
0340
10/16/2025$581.00$18.245Call7 - - 8
(+7)
79.24%
(+42.30%)
11
10/16/2025$582.00$0.000Put6,4432,5763,4063523
(+3081)
163.96%
(+126.48%)
-1E-06493
10/16/2025$582.00$17.245Call92 - 191
(+90)
77.68%
(+41.40%)
0.9999993
10/16/2025$583.00$0.000Put4,2281,5031,6006308
(+692)
76.08%
(+39.49%)
-2E-06424
10/16/2025$583.00$16.245Call17 - - 40
(+7)
76.08%
(+40.46%)
0.9999984
10/16/2025$584.00$0.000Put5,7161,7822,2642805
(+1530)
74.45%
(+38.32%)
-5E-06530
10/16/2025$584.00$15.245Call4113
(+2)
74.45%
(+39.47%)
0.9999953
10/16/2025$585.00$0.000Put9,7494,9753,4064487
(+1261)
158.79%
(+123.07%)
-1.1E-05875
10/16/2025$585.00$14.245Call1213527113
(+79)
0.99998928
10/16/2025$586.00$0.000Put8,4702,4164,2363328
(+2852)
133.65%
(+99.00%)
-2.7E-05701
10/16/2025$586.00$13.245Call2 - - 5
(+2)
71.02%
(+36.73%)
0.9999732
10/16/2025$587.00$0.000Put8,4333,7123,2863866
(+3464)
128.80%
(+94.61%)
-6.5E-051,019
10/16/2025$587.00$12.245Call40202039
(+3)
69.21%
(+36.12%)
0.9999355
10/16/2025$588.00$0.000Put10,5473,1915,2341412
(+731)
118.29%
(+84.56%)
-0.0001541,386
10/16/2025$588.00$11.245Call2301416222
(+202)
67.31%
(+34.84%)
0.9998467
10/16/2025$589.00$0.000Put13,1466,1804,3962044
(+1623)
117.65%
(+84.65%)
-0.0003541,640
10/16/2025$589.00$10.246Call40310918275
(+239)
65.32%
(+26.12%)
0.99964649
10/16/2025$590.00$0.001Put39,45316,45816,2326452
(+3133)
108.12%
(+75.73%)
-0.0007994,190
10/16/2025$590.00$9.246Call1,078338481418
(+131)
0.999201127
10/16/2025$591.00$0.001Put25,7919,4949,9341984
(+891)
91.53%
(+59.88%)
-0.0017573,050
10/16/2025$591.00$8.247Call621320216219
(-27)
100.71%
(+67.08%)
0.99824370
10/16/2025$592.00$0.003Put27,93610,27211,9422310
(+1342)
82.42%
(+51.52%)
-0.0037563,696
10/16/2025$592.00$7.248Call675325153338
(+191)
104.17%
(+71.29%)
0.996244131
10/16/2025$593.00$0.007Put38,19211,18816,3722977
(+1963)
72.15%
(+41.65%)
-0.0077875,191
10/16/2025$593.00$6.252Call1,1306264271137
(+82)
0.992213248
10/16/2025$594.00$0.013Put48,14820,31916,9353224
(+930)
71.64%
(+41.75%)
-0.0156286,681
10/16/2025$594.00$5.259Call1,390574474524
(+75)
55.19%
(+25.32%)
0.984372308
10/16/2025$595.00$0.027Put114,71451,19836,7426511
(+5397)
62.31%
(+33.33%)
-0.03034812,182
10/16/2025$595.00$4.272Call6,4522,1072,070980
(+147)
61.44%
(+31.58%)
0.9696521,050
10/16/2025$596.00$0.050Put75,10528,75727,4983244
(+2392)
46.88%
(+18.26%)
-0.05724511,103
10/16/2025$596.00$3.296Call13,5375,1744,704761
(+481)
49.22%
(+20.63%)
0.9427552,217
10/16/2025$597.00$0.094Put103,94243,66538,8445334
(+4153)
32.03%
(+4.17%)
-0.10728214,075
10/16/2025$597.00$2.339Call37,82413,43515,2261145
(+517)
42.14%
(+14.39%)
0.8927185,266
10/16/2025$598.00$0.190Put117,70447,39941,5933040
(+2098)
33.99%
(+6.78%)
-0.21265617,277
10/16/2025$598.00$1.435Call51,42818,90820,3311932
(+1331)
33.34%
(+6.20%)
0.7873447,818
10/16/2025$599.00$0.451Put99,87437,32039,1503214
(+2122)
26.33%
(-0.04%)
-0.43069815,255
10/16/2025$599.00$0.696Call66,04026,87425,9672275
(+685)
30.08%
(+3.17%)
0.5693029,672
10/16/2025$600.00$1.020Put178,24471,39572,4045086
(+3476)
-0.70274526,409
10/16/2025$600.00$0.266Call120,78448,98148,3802425
(+623)
30.71%
(+4.83%)
0.29725515,177
10/16/2025$601.00$1.858Put95,59037,09738,1232668
(+1946)
38.11%
(+13.13%)
-0.86854517,157
10/16/2025$601.00$0.103Call78,71730,85330,5373342
(+1415)
43.62%
(+18.42%)
0.13145512,189
10/16/2025$602.00$2.800Put116,13247,32046,5514102
(+3432)
74.31%
(+49.77%)
-0.94018918,981
10/16/2025$602.00$0.045Call122,70654,08648,8423015
(+1965)
50.89%
(+26.13%)
0.05981114,647
10/16/2025$603.00$3.774Put97,33941,11738,8862170
(+1873)
60.96%
(+37.21%)
-0.97346817,424
10/16/2025$603.00$0.019Call101,61939,18740,6545746
(+4462)
64.90%
(+40.95%)
0.02653215,178
10/16/2025$604.00$4.763Put103,55944,15539,8073463
(+2895)
-0.9877919,277
10/16/2025$604.00$0.009Call79,89631,10531,9426100
(+5325)
68.19%
(+44.80%)
0.0122113,474
10/16/2025$605.00$5.760Put131,79555,24754,2652489
(+1593)
89.83%
(+67.45%)
-0.99287723,472
10/16/2025$605.00$0.005Call154,49067,99855,8739354
(+7848)
91.38%
(+68.77%)
0.00712319,620
10/16/2025$606.00$6.759Put88,39337,16835,3861796
(+1499)
135.22%
(+112.95%)
-0.99452814,895
10/16/2025$606.00$0.004Call127,53749,53750,7315098
(+3979)
65.92%
(+43.78%)
0.00547221,376
10/16/2025$607.00$7.759Put41,58614,84416,9481103
(+676)
62.96%
(+40.05%)
-0.9952448,308
10/16/2025$607.00$0.004Call141,99454,47256,3274623
(+3715)
87.04%
(+65.44%)
0.00475623,821
10/16/2025$608.00$8.759Put20,1167,6857,751797
(+364)
-0.995723,675
10/16/2025$608.00$0.004Call120,50952,75749,2613318
(+2138)
112.70%
(+91.61%)
0.0042819,838
10/16/2025$609.00$9.759Put6,8622,8622,445842
(+341)
-0.9960991,333
10/16/2025$609.00$0.004Call78,26634,82729,8582834
(+1932)
110.58%
(+89.71%)
0.00390113,090
10/16/2025$610.00$10.759Put17,3697,7098,2381159
(+615)
-0.9964141,398
10/16/2025$610.00$0.004Call106,30444,98747,79210633
(+8727)
111.87%
(+91.50%)
0.00358613,003
10/16/2025$611.00$11.759Put1,720813674359
(+12)
91.59%
(+71.23%)
-0.996681283
10/16/2025$611.00$0.004Call43,40718,92217,6974288
(+3542)
111.46%
(+91.34%)
0.0033196,217
10/16/2025$612.00$12.759Put1,9751,1177521188
(+790)
-0.996911247
10/16/2025$612.00$0.004Call40,54716,95017,3825569
(+2941)
116.50%
(+96.09%)
0.0030894,243
10/16/2025$613.00$13.759Put2408471144
(+0)
105.22%
(+84.59%)
-0.9971156
10/16/2025$613.00$0.004Call26,89511,1778,9213244
(+1431)
138.02%
(+117.75%)
0.002892,229
10/16/2025$614.00$14.759Put92217107
(+10)
111.94%
(+91.00%)
-0.99728522
10/16/2025$614.00$0.004Call25,8209,80013,1755590
(+4803)
122.20%
(+102.47%)
0.0027151,418
10/16/2025$615.00$15.759Put27912212450
(+8)
-0.9974416
10/16/2025$615.00$0.004Call21,7148,63610,8682598
(+1609)
118.61%
(+98.85%)
0.00256809
10/16/2025$616.00$16.759Put51141561
(+12)
125.23%
(+103.43%)
-0.99757831
10/16/2025$616.00$0.004Call9,2634,1802,7484374
(+4206)
125.23%
(+106.23%)
0.002422558
10/16/2025$617.00$17.759Put2611114
(+0)
131.79%
(+109.47%)
-0.99770219
10/16/2025$617.00$0.004Call8,2755,0325571219
(+899)
131.79%
(+112.65%)
0.002298327
10/16/2025$618.00$18.759Put30 - - 30
(+1)
138.31%
(+115.40%)
-0.99781426
10/16/2025$618.00$0.004Call5,6554,038 - 2450
(+1368)
138.31%
(+118.00%)
0.002186203
10/16/2025$619.00$19.759Put142 - 8
(+0)
144.79%
(+121.23%)
-0.99791613
10/16/2025$619.00$0.004Call24024 - 1188
(+921)
144.79%
(+123.22%)
0.00208434
10/16/2025$620.00$20.759Put8438442
(-1)
151.22%
(+126.95%)
-0.9980119
10/16/2025$620.00$0.004Call610222 - 1311
(+572)
151.22%
(+126.95%)
0.0019926
10/16/2025$621.00$21.759Put4010304
(+4)
157.61%
(+132.58%)
-0.9980954
10/16/2025$621.00$0.004Call4823 - 849
(+566)
157.61%
(+132.58%)
0.00190511
10/16/2025$622.00$22.759Put20 - 200
(+0)
163.96%
(+138.11%)
-0.9981742
10/16/2025$622.00$0.004Call654 - 1723
(+168)
163.96%
(+138.11%)
0.0018266
10/16/2025$623.00$0.004Call462 - 1304
(+1056)
170.27%
(+144.43%)
0.0017534
10/16/2025$624.00$0.004Call132 - - 906
(+673)
176.54%
(+151.33%)
0.0016862
10/16/2025$625.00$25.758Put11 - 2
(+1)
182.78%
(+154.22%)
-0.9983771
10/16/2025$625.00$0.004Call164 - 3649
(+726)
182.78%
(+154.22%)
0.0016232
10/16/2025$626.00$0.004Call1010 - 1218
(+969)
188.98%
(+159.46%)
0.0015642
10/16/2025$627.00$0.004Call1941 - 1447
(+1209)
195.14%
(+167.22%)
0.001516
10/16/2025$628.00$0.004Call2 - - 4220
(+1150)
201.28%
(+169.77%)
0.0014582
10/16/2025$630.00$30.758Put284100
(+0)
213.45%
(+179.97%)
-0.9986359
10/16/2025$630.00$0.004Call14516 - 2015
(+1003)
213.45%
(+179.99%)
0.00136513
10/16/2025$632.00$0.004Call85 - - 126
(+0)
225.49%
(+189.99%)
0.0012811
10/16/2025$633.00$0.004Call105 - 32
(+0)
231.46%
(+194.97%)
0.0012434
10/16/2025$635.00$35.758Put10 - - 0
(+0)
243.33%
(+204.86%)
-0.9988288
10/16/2025$635.00$0.003Call105 - 126
(+1)
243.33%
(+204.85%)
0.0011727
10/16/2025$637.00$0.003Call12 - - 105
(+0)
255.08%
(+214.62%)
0.0011082
10/16/2025$640.00$40.758Put4 - - 0
(+0)
272.50%
(+229.12%)
-0.9989783
10/16/2025$640.00$0.003Call42 - 11
(+0)
272.50%
(+229.11%)
0.0010222
10/16/2025$641.00$0.003Call1 - - 2
(+0)
278.25%
(+233.89%)
0.0009961
10/16/2025$660.00$60.758Put1 - - 0
(+0)
382.88%
(+320.74%)
-0.9993531
10/16/2025$681.00$81.757Put8888 - 0
(+0)
489.16%
(+408.52%)
-0.9995688
10/16/2025$694.00$94.757Put1 - - 0
(+0)
-0.999661
10/16/2025$695.00$95.757Put1 - - 0
(+0)
-0.9996661
10/16/2025$697.00$97.757Put15 - - 0
(+0)
563.88%
(+469.84%)
-0.99967815
10/16/2025$698.00$98.757Put33 - - 0
(+0)
-0.99968427
10/16/2025$699.00$99.757Put59 - - 0
(+0)
-0.9996951
10/16/2025$699.00$0.002Call11 - 0
(+0)
572.83%
(+477.15%)
0.000311
10/16/2025$700.00$100.757Put632 - 0
(+0)
-0.99969658
10/16/2025$700.00$0.002Call22 - 0
(+0)
577.28%
(+480.80%)
0.0003042
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:QQQ) was last updated on 10/16/2025 by MarketBeat.com Staff
From Our Partners