Free Trial
→ How Trade Wars Are Creating Fresh Opportunities for Investors (From Darwin) (Ad) Buy QQQ Stock  Free QQQ Stock Alerts

Invesco QQQ (QQQ) Options Chain & Prices

Invesco QQQ logo
$515.01 -5.26 (-1.01%)
As of 02:04 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
5/21/2025$415.00$0.002Put1,415851,330270
(+0)		122.88%
(+28.38%)		-0.000224135
5/21/2025$420.00$0.002Put1,56356099813
(+0)		117.53%
(+27.20%)		-0.000257573
5/21/2025$420.00$100.158Call417 - - 1
(+0)		117.53%
(+27.20%)		0.9997226
5/21/2025$425.00$0.002Put2,0761791,785160
(+0)		112.23%
(+26.03%)		-0.000297314
5/21/2025$430.00$0.002Put1,932291,874121
(+56)		118.99%
(+36.87%)		-0.000346100
5/21/2025$435.00$0.003Put1,2144566119
(+5)		112.23%
(+34.17%)		-0.00040795
5/21/2025$435.00$85.161Call10 - - 133
(+133)		101.78%
(+23.72%)		0.9995722
5/21/2025$440.00$0.003Put2,081111,95094
(-2)		105.33%
(+31.29%)		-0.000484112
5/21/2025$441.00$0.003Put1,148889840
(+0)		95.59%
(+22.35%)		-0.000502109
5/21/2025$441.00$79.162Call1 - - 0
(+0)		95.59%
(+22.35%)		0.9994781
5/21/2025$442.00$0.003Put3,4473392,8230
(+0)		102.98%
(+30.54%)		-0.00052505
5/21/2025$442.00$78.162Call7 - - 0
(+0)		94.56%
(+22.12%)		0.9994592
5/21/2025$443.00$0.003Put450182200
(+0)		101.81%
(+30.17%)		-0.0005447
5/21/2025$443.00$77.162Call6 - - 1
(+1)		93.54%
(+21.89%)		0.999446
5/21/2025$444.00$0.004Put31 - - 0
(+0)		92.51%
(+21.67%)		-0.000563
5/21/2025$446.00$74.163Call4 - - 0
(+0)		90.47%
(+21.21%)		0.9993752
5/21/2025$447.00$0.004Put4220
(+0)		89.45%
(+20.99%)		-0.0006284
5/21/2025$448.00$0.004Put16715960
(+0)		88.43%
(+20.76%)		-0.00065332
5/21/2025$448.00$72.164Call37 - - 37
(+37)		88.43%
(+20.76%)		0.9993261
5/21/2025$449.00$0.004Put18011515
(+5)		87.41%
(+20.53%)		-0.0006824
5/21/2025$450.00$0.004Put114779
(-4)		86.39%
(+20.31%)		-0.0007087
5/21/2025$450.00$70.164Call2 - - 6
(+4)		86.39%
(+20.31%)		0.9992712
5/21/2025$452.00$68.165Call2 - - 29
(-3)		84.36%
(+19.93%)		0.9992111
5/21/2025$454.00$66.165Call2 - - 0
(+0)		82.33%
(+19.40%)		0.9991432
5/21/2025$455.00$0.005Put601050510
(+0)		81.32%
(+19.18%)		-0.00087316
5/21/2025$455.00$65.165Call2 - - 3
(+3)		81.32%
(+19.18%)		0.9991061
5/21/2025$458.00$62.166Call3 - - 4
(+2)		78.28%
(+18.57%)		0.9989822
5/21/2025$460.00$0.006Put20 - 20255
(+0)		76.26%
(+18.04%)		-0.0010931
5/21/2025$461.00$59.167Call1 - - 3
(+0)		75.25%
(+17.82%)		0.9988331
5/21/2025$462.00$58.168Call1 - - 1
(+0)		74.25%
(+17.59%)		0.9987771
5/21/2025$463.00$57.168Call55 - - 10
(+0)		73.24%
(+17.36%)		0.9987171
5/21/2025$464.00$0.007Put1 - 192
(+0)		72.23%
(+17.14%)		-0.0013251
5/21/2025$464.00$56.169Call2 - - 0
(+0)		72.23%
(+17.14%)		0.9986541
5/21/2025$465.00$55.169Call4 - - 4
(+0)		71.22%
(+16.91%)		0.9985862
5/21/2025$466.00$54.169Call4 - - 10
(+0)		70.21%
(+16.68%)		0.9985144
5/21/2025$467.00$0.008Put3 - 315
(+0)		69.20%
(+16.45%)		-0.0015431
5/21/2025$467.00$53.170Call10 - - 0
(-2)		69.20%
(+16.45%)		0.9984367
5/21/2025$469.00$0.009Put11 - 30
(+0)		67.18%
(+16.00%)		-0.0017141
5/21/2025$470.00$0.009Put691150555
(+13)		66.17%
(+15.77%)		-0.0018096
5/21/2025$470.00$50.171Call4 - 229
(+2)		0.998173
Market Panic: Trump Just Dropped a Bomb on Your Stocks (Ad)

tock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tariffs just lit the fuse. Millions of investors are blindsided as stocks plunge… but this is only Phase 1. If you're still holding the wrong assets, you could lose 30% or more in the coming weeks.

Don't wait for the next drop to wipe you out. Get the FREE Guide Before Markets Open Tomorrow
5/21/2025$471.00$0.009Put55 - 33
(+0)		65.17%
(+15.61%)		-0.0019111
5/21/2025$472.00$48.172Call1 - - 2
(+0)		64.16%
(+15.31%)		0.9979581
5/21/2025$473.00$47.173Call28 - - 28
(+0)		63.14%
(+15.15%)		0.997841
5/21/2025$474.00$46.174Call5 - - 3
(+0)		62.13%
(+14.84%)		0.9977134
5/21/2025$475.00$0.011Put8 - 4262
(+4)		61.12%
(+14.61%)		-0.0024043
5/21/2025$475.00$45.174Call11 - - 16
(+4)		89.80%
(+43.29%)		0.9975766
5/21/2025$476.00$0.012Put12 - - 336
(-3)		60.11%
(+14.38%)		-0.0025511
5/21/2025$477.00$43.176Call1 - - 7
(+0)		59.09%
(+14.22%)		0.9972681
5/21/2025$478.00$0.013Put53503434
(+177)		58.08%
(+13.91%)		-0.0028845
5/21/2025$478.00$42.176Call2 - - 2
(+0)		58.08%
(+13.91%)		0.9970951
5/21/2025$479.00$0.014Put3 - 1343
(+2)		57.06%
(+13.67%)		-0.0030712
5/21/2025$479.00$41.177Call1 - - 2
(+0)		57.06%
(+13.67%)		0.9969081
5/21/2025$480.00$0.015Put901619417
(+17)		57.46%
(+14.84%)		-0.00327525
5/21/2025$480.00$40.178Call2422432
(+1)		56.05%
(+13.43%)		0.99670453
5/21/2025$481.00$0.015Put11 - 218
(+0)		55.03%
(+13.18%)		-0.0034961
5/21/2025$481.00$39.179Call1 - 12
(-1)		55.03%
(+15.45%)		0.9964831
5/21/2025$482.00$38.180Call3 - - 4
(+2)		54.00%
(+12.94%)		0.9962422
5/21/2025$483.00$0.017Put842442
(+4)		49.97%
(+9.68%)		-0.0047
5/21/2025$484.00$0.018Put642374
(+0)		51.96%
(+12.44%)		-0.0042876
5/21/2025$484.00$36.182Call24 - 140
(+1)		51.96%
(+12.44%)		0.9956922
5/21/2025$485.00$0.019Put177 - 301
(+8)		50.73%
(+11.99%)		-0.0046015
5/21/2025$485.00$35.183Call4 - - 54
(+4)		50.93%
(+18.64%)		0.9953782
5/21/2025$486.00$0.020Put24320652
(+0)		49.90%
(+11.92%)		-0.00494511
5/21/2025$486.00$34.185Call1 - - 35
(+0)		49.90%
(+11.92%)		0.9950341
5/21/2025$487.00$0.022Put762233298
(+22)		48.87%
(+11.66%)		-0.00532231
5/21/2025$488.00$0.023Put85362350241
(-1)		46.23%
(+9.86%)		-0.00573745
5/21/2025$488.00$32.188Call141 - 125
(-1)		47.83%
(+11.38%)		0.9942424
5/21/2025$489.00$0.025Put1,532762734549
(+8)		44.86%
(+9.17%)		-0.00619663
5/21/2025$490.00$0.026Put3,3028344332482
(+1795)		43.82%
(+8.89%)		-0.006702148
5/21/2025$490.00$30.191Call45 - - 219
(-2)		45.75%
(+10.81%)		0.9932775
5/21/2025$491.00$0.028Put21613184602
(+49)		41.99%
(+7.79%)		-0.00726330
5/21/2025$491.00$29.193Call1 - - 164
(+0)		44.70%
(+10.50%)		0.9927171
5/21/2025$492.00$0.030Put521042341
(-42)		43.65%
(+10.18%)		-0.00788416
5/21/2025$492.00$28.195Call3 - - 166
(-8)		43.65%
(+10.18%)		0.9920952
5/21/2025$493.00$0.032Put882660362
(+23)		42.59%
(+12.95%)		-0.00857516
5/21/2025$493.00$27.098Call3 - 394
(+1)		42.47%
(+9.71%)		0.9913633
5/21/2025$494.00$0.034Put33514556
(+71)		38.65%
(+6.59%)		-0.00934515
5/21/2025$494.00$26.200Call24 - - 74
(+28)		41.53%
(+9.47%)		0.9906341
5/21/2025$495.00$0.037Put620743941430
(+87)		37.14%
(+7.01%)		-0.01020953
5/21/2025$495.00$25.202Call105 - - 74
(+0)		40.47%
(+9.07%)		0.9897713
5/21/2025$496.00$0.040Put40013366313
(+7)		39.40%
(+8.64%)		-0.01117834
5/21/2025$497.00$0.043Put1,058228298682
(+419)		36.11%
(+5.96%)		-0.01226964
5/21/2025$497.00$23.209Call3775217
(+0)		38.32%
(+8.23%)		0.9877110
5/21/2025$498.00$0.047Put2273664580
(+263)		32.91%
(+4.09%)		-0.01350459
5/21/2025$499.00$0.051Put66323062492
(+67)		31.29%
(+3.19%)		-0.01490896
5/21/2025$499.00$21.217Call12341
(+0)		0.9850718
5/21/2025$500.00$0.055Put2,9496771,6556342
(+2638)		31.50%
(+4.51%)		-0.016519300
5/21/2025$500.00$20.221Call272 - - 74
(-2)		0.9834666
5/21/2025$501.00$0.060Put2,9721,5031,4001355
(+146)		30.12%
(+2.68%)		-0.018381146
5/21/2025$501.00$19.226Call1010 - 3
(+0)		33.98%
(+5.92%)		0.9815981
Market Panic: Trump Just Dropped a Bomb on Your Stocks (Ad)

tock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tariffs just lit the fuse. Millions of investors are blindsided as stocks plunge… but this is only Phase 1. If you're still holding the wrong assets, you could lose 30% or more in the coming weeks.

Don't wait for the next drop to wipe you out. Get the FREE Guide Before Markets Open Tomorrow
5/21/2025$502.00$0.066Put1,3775703104918
(+4121)		32.90%
(+6.28%)		-0.020554245
5/21/2025$502.00$18.233Call1715141
(-1)		32.90%
(+5.28%)		0.9794253
5/21/2025$503.00$0.073Put2,397807393907
(+554)		28.73%
(+2.58%)		-0.023121229
5/21/2025$503.00$17.240Call2 - - 53
(+4)		31.82%
(+4.65%)		0.9768582
5/21/2025$504.00$0.082Put1,360455393822
(+392)		27.99%
(+2.09%)		-0.026205233
5/21/2025$504.00$16.248Call201 - 31
(+9)		0.9737747
5/21/2025$505.00$0.092Put1,8097475864991
(+3425)		27.58%
(+1.71%)		-0.029964349
5/21/2025$505.00$15.259Call19 - - 132
(+0)		29.71%
(+3.30%)		0.9700158
5/21/2025$506.00$0.105Put1,999314980979
(+99)		26.22%
(+0.77%)		-0.034614317
5/21/2025$506.00$14.272Call84 - 69
(+9)		28.71%
(+2.67%)		0.9653665
5/21/2025$507.00$0.122Put3,2208341,4991902
(-633)		25.88%
(+0.78%)		-0.040457637
5/21/2025$507.00$13.289Call42 - - 109
(+8)		27.74%
(+27.74%)		0.9595233
5/21/2025$508.00$0.143Put6,1561,3772,657764
(-323)		25.77%
(+1.02%)		-0.047871,128
5/21/2025$508.00$12.310Call193 - 163
(+25)		24.06%
(-1.24%)		0.95210910
5/21/2025$509.00$0.172Put4,5211,939900612
(-15)		25.08%
(+0.72%)		-0.057339681
5/21/2025$509.00$11.339Call1888250228
(+88)		24.85%
(-0.10%)		0.9426431
5/21/2025$510.00$0.209Put14,2885,6135,2282976
(+90)		24.43%
(+0.25%)		-0.0694482,089
5/21/2025$510.00$10.376Call2857045222
(+81)		25.00%
(-0.76%)		0.93053186
5/21/2025$511.00$0.258Put7,5041,9893,6201214
(-72)		24.16%
(+0.44%)		-0.084874916
5/21/2025$511.00$9.425Call933543313458
(+43)		22.18%
(-2.05%)		0.91510547
5/21/2025$512.00$0.322Put5,6601,8581,8181351
(-84)		23.61%
(+0.27%)		-0.1043581,142
5/21/2025$512.00$8.489Call756371233382
(-55)		19.56%
(-4.31%)		0.89562185
5/21/2025$513.00$0.406Put9,9744,5592,9161442
(+492)		22.95%
(-0.04%)		-0.1287071,455
5/21/2025$513.00$7.573Call4149397208
(-25)		22.83%
(-0.67%)		0.87127299
5/21/2025$514.00$0.513Put10,0913,3953,4331688
(+636)		22.21%
(-0.48%)		-0.1587081,689
5/21/2025$514.00$6.681Call606252186177
(+44)		22.58%
(-0.16%)		0.841271120
5/21/2025$515.00$0.651Put26,74112,7138,4315949
(+2852)		21.83%
(-0.51%)		-0.195124,155
5/21/2025$515.00$5.819Call1,868768599772
(+100)		21.76%
(-0.40%)		0.80486555
5/21/2025$516.00$0.825Put15,0414,9825,4761263
(-66)		21.17%
(-0.67%)		-0.2386112,618
5/21/2025$516.00$4.993Call1,588493558612
(+163)		21.66%
(-0.17%)		0.761371364
5/21/2025$517.00$1.044Put21,4707,8848,6083477
(+2513)		20.56%
(-0.89%)		-0.2896374,091
5/21/2025$517.00$4.212Call7,9183,3032,877733
(+63)		20.77%
(-0.89%)		0.7103511,198
5/21/2025$518.00$1.316Put42,10315,85016,4704300
(+2265)		20.10%
(-1.09%)		-0.3482866,835
5/21/2025$518.00$3.484Call18,7536,7876,4811474
(-55)		20.07%
(-1.14%)		0.6517172,935
5/21/2025$519.00$1.650Put30,91712,51211,1441162
(+35)		19.92%
(-1.10%)		-0.4140555,536
5/21/2025$519.00$2.819Call36,02112,59114,2691098
(-305)		19.75%
(-1.15%)		0.5859865,588
5/21/2025$520.00$2.057Put28,01010,71010,0193024
(+472)		19.27%
(-1.57%)		-0.4856124,517
5/21/2025$520.00$2.225Call65,14525,91325,8742047
(-144)		19.38%
(-1.22%)		0.5145199,683
5/21/2025$521.00$2.542Put8,4063,0712,8571197
(+50)		18.99%
(-1.39%)		-0.5606451,474
5/21/2025$521.00$1.711Call27,8159,81011,0382245
(+929)		19.09%
(-1.18%)		0.4396755,689
5/21/2025$522.00$3.113Put3,9491,5821,2141715
(+1008)		18.77%
(-1.25%)		-0.635955739
5/21/2025$522.00$1.280Call21,6228,1218,805860
(+120)		18.75%
(-1.17%)		0.3647213,683
5/21/2025$523.00$3.767Put1,417601428374
(+19)		18.65%
(-0.99%)		-0.707874294
5/21/2025$523.00$0.934Call14,1654,9904,8081735
(+324)		18.90%
(-0.89%)		0.2933912,290
5/21/2025$524.00$4.501Put996394350107
(-27)		19.19%
(-0.50%)		-0.773046236
5/21/2025$524.00$0.667Call12,3763,9524,8441293
(+300)		18.70%
(-0.94%)		0.2291411,956
5/21/2025$525.00$5.305Put565232137330
(+37)		18.44%
(-0.93%)		-0.828926174
5/21/2025$525.00$0.468Call21,0789,9296,7982052
(+701)		18.77%
(-0.65%)		0.1743812,348
5/21/2025$526.00$6.166Put2185611667
(+44)		18.02%
(-1.23%)		-0.87439441
5/21/2025$526.00$0.325Call4,2861,2361,3171012
(+645)		18.68%
(-0.63%)		0.1300351,083
Market Panic: Trump Just Dropped a Bomb on Your Stocks (Ad)

tock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tariffs just lit the fuse. Millions of investors are blindsided as stocks plunge… but this is only Phase 1. If you're still holding the wrong assets, you could lose 30% or more in the coming weeks.

Don't wait for the next drop to wipe you out. Get the FREE Guide Before Markets Open Tomorrow
5/21/2025$527.00$7.071Put3344206
(+23)		18.69%
(-0.51%)		-0.90970413
5/21/2025$527.00$0.225Call4,3462,1271,110556
(+299)		18.93%
(-0.32%)		0.095644799
5/21/2025$528.00$8.007Put5814746
(+9)		26.25%
(+7.45%)		-0.93608125
5/21/2025$528.00$0.157Call6,5523,8941,4621071
(+339)		19.05%
(-0.22%)		0.069851,638
5/21/2025$529.00$8.965Put35111074
(+24)		19.29%
(+0.85%)		-0.95520618
5/21/2025$529.00$0.110Call2,418498819378
(+142)		19.53%
(+0.17%)		0.050949475
5/21/2025$530.00$9.938Put7414637
(+12)		-0.96871652
5/21/2025$530.00$0.078Call4,9961,2701,7801448
(+314)		18.87%
(-0.38%)		0.037309630
5/21/2025$531.00$11.019Put41211
(+1)		20.25%
(+0.83%)		-0.9786114
5/21/2025$531.00$0.056Call2,2541,046760272
(+169)		19.66%
(+0.21%)		0.027555206
5/21/2025$532.00$11.909Put4 - 21
(+0)		20.68%
(+1.18%)		-0.9845252
5/21/2025$532.00$0.041Call1,400165589412
(+292)		19.90%
(+0.36%)		0.020613159
5/21/2025$533.00$12.902Put1 - - 3
(+2)		21.25%
(+1.64%)		-0.9889181
5/21/2025$533.00$0.031Call1,29175986292
(+201)		20.96%
(+1.37%)		0.015674127
5/21/2025$534.00$13.897Put11 - 1
(+1)		21.88%
(+2.09%)		-0.9918881
5/21/2025$534.00$0.024Call9724553861361
(+239)		22.37%
(+2.28%)		0.012154106
5/21/2025$535.00$0.019Call2,5743412,041661
(+198)		23.22%
(+3.02%)		0.009617160
5/21/2025$536.00$0.016Call1,735201,615130
(+61)		23.28%
(+3.33%)		0.00776481
5/21/2025$537.00$0.013Call2343142301
(+110)		24.03%
(+3.72%)		0.00637850
5/21/2025$538.00$0.011Call97735637353
(+75)		25.67%
(+4.60%)		0.00531458
5/21/2025$539.00$0.009Call451118315248
(-67)		26.38%
(+4.93%)		0.00447539
5/21/2025$540.00$19.888Put3819172
(+2)		-0.99812438
5/21/2025$540.00$0.008Call1,01460933676
(+221)		28.09%
(+6.70%)		0.00379349
5/21/2025$541.00$0.007Call681345163
(+2)		27.11%
(+4.66%)		0.0032289
5/21/2025$542.00$0.006Call189 - 162531
(+212)		27.86%
(+5.46%)		0.002758
5/21/2025$543.00$0.005Call5 - 324
(+0)		28.57%
(+5.06%)		0.0023383
5/21/2025$544.00$0.004Call3 - 150
(+18)		29.26%
(+4.76%)		0.0019833
5/21/2025$545.00$0.004Call54046356244
(+21)		33.29%
(+8.69%)		0.00167436
5/21/2025$546.00$0.003Call1901157417
(+1)		30.54%
(+5.37%)		0.00140535
5/21/2025$547.00$0.003Call33 - 33
(+28)		31.13%
(+6.02%)		0.0011721
5/21/2025$548.00$0.002Call17 - - 132
(+20)		31.68%
(+5.40%)		0.0009714
5/21/2025$550.00$0.001Call264223 - 630
(+5)		32.68%
(+5.20%)		0.00065217
5/21/2025$553.00$0.001Call22 - 47
(+0)		33.98%
(+4.77%)		0.0003412
5/21/2025$554.00$0.001Call70 - - 3
(+0)		34.37%
(+4.59%)		0.0002722
5/21/2025$555.00$0.000Call11 - 267
(-7)		34.76%
(+4.40%)		0.0002171
5/21/2025$558.00$0.000Call16 - - 12
(-5)		35.90%
(+3.85%)		0.000112
5/21/2025$570.00$49.885Put2 - - 0
(+0)		41.72%
(+3.20%)		-0.9999992
5/21/2025$600.00$79.885Put2 - - 0
(+0)		56.03%
(+3.30%)		-12
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 5/21/2025 by MarketBeat.com Staff
From Our Partners
Market Panic: Trump Just Dropped a Bomb on Your Stocks
tock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...
American Alternative | Sponsored
Gold Hits New Highs as Global Markets Spiral
When Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...
Premier Gold Co | Sponsored
White House to reset Social Security?
Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...
Altimetry | Sponsored
The Trump Dump is starting; Get out of stocks now?
The first 365 days of the Trump presidency… Will be the best time to get rich in American history.
Paradigm Press | Sponsored
Trump’s treachery
Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...
Porter & Company | Sponsored
Buffett’s favorite chart just hit 209% – here’s what that means for gold
A Historic Gold Announcement Is About to Rock Wall Street For months, sharp-eyed analysts have watched the ...
Golden Portfolio | Sponsored
Silicon Valley Gold Rush
A new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...
Stansberry Research | Sponsored
Everyone’s watching Nvidia right now. Here’s why I’m excited.
So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...
Timothy Sykes | Sponsored