Free Trial
Invest Smarter with A.I. Powered Investing Tools and ResearchGet 30 Days Free

Invesco QQQ (QQQ) Options Chain & Prices

Invesco QQQ logo
$603.18 -2.55 (-0.42%)
Closing price 10/3/2025 04:00 PM Eastern
Extended Trading
$603.05 -0.13 (-0.02%)
As of 10/3/2025 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.
Compare

QQQ Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/6/2025$495.00$0.007Put18 - - 262
(+0)		68.78%
(+3.78%)		-0.0007212
10/6/2025$505.00$0.008Put22 - 4512
(+2983)		62.95%
(+3.11%)		-0.0008862
10/6/2025$515.00$0.009Put7,8006,237282118
(+0)		57.19%
(+2.43%)		-0.001116175
10/6/2025$520.00$0.010Put6,8976,88313259
(+0)		54.43%
(+2.18%)		-0.001265127
10/6/2025$520.00$83.051Call18 - - 18
(+18)		54.36%
(+2.13%)		0.9987272
10/6/2025$525.00$0.011Put72810961933
(+0)		51.00%
(+1.26%)		-0.00146121
10/6/2025$525.00$78.052Call31 - - 31
(+31)		51.53%
(+1.80%)		0.9985412
10/6/2025$530.00$0.012Put21114729335
(+108)		47.78%
(+0.54%)		-0.00168319
10/6/2025$535.00$0.014Put41116394198
(-1)		45.88%
(+1.12%)		-0.00195916
10/6/2025$540.00$0.015Put6746663174
(+5)		43.07%
(+0.78%)		-0.00230613
10/6/2025$540.00$63.059Call72 - - 0
(+0)		43.05%
(+0.78%)		0.9977033
10/6/2025$545.00$0.017Put84475421494
(-4)		40.83%
(+2.27%)		-0.00274837
10/6/2025$550.00$0.020Put705354257843
(-25)		37.39%
(+0.01%)		-0.00332257
10/6/2025$550.00$53.064Call57 - - 0
(+0)		47.77%
(+10.45%)		0.99667912
10/6/2025$555.00$0.023Put2771081181402
(-1)		33.98%
(-0.92%)		-0.00408634
10/6/2025$560.00$0.027Put19634831739
(-50)		33.11%
(+0.73%)		-0.00512746
10/6/2025$560.00$43.073Call3 - - 2
(+0)		31.80%
(-0.58%)		0.9948753
10/6/2025$565.00$0.032Put1,6672291,0831799
(+105)		29.62%
(-0.27%)		-0.006593108
10/6/2025$565.00$38.079Call6 - - 1
(+0)		28.95%
(-0.94%)		0.9934313
10/6/2025$570.00$0.040Put1,6894987201471
(+93)		26.73%
(-0.50%)		-0.008745140
10/6/2025$570.00$33.087Call488 - - 18
(+0)		26.10%
(-1.29%)		0.991285101
10/6/2025$572.00$0.044Put1,4422115802642
(+2443)		25.83%
(-0.57%)		-0.009896171
10/6/2025$572.00$31.091Call402 - - 0
(+0)		24.96%
(-1.43%)		0.99013781
10/6/2025$573.00$0.046Put1,8873862941232
(+622)		24.39%
(-1.50%)		-0.010555242
10/6/2025$573.00$30.094Call170 - - 1
(+0)		24.38%
(-1.50%)		0.98947934
10/6/2025$574.00$0.049Put1,549674650762
(+534)		24.34%
(-1.06%)		-0.01128146
10/6/2025$575.00$0.051Put6204338525830
(+31)		24.18%
(-0.40%)		-0.012078114
10/6/2025$575.00$28.099Call46 - - 21
(+1)		23.24%
(-1.63%)		0.9879275
10/6/2025$576.00$0.054Put24823192610
(-2)		22.92%
(-1.31%)		-0.0129660
10/6/2025$576.00$27.102Call71 - - 0
(+0)		22.66%
(-1.70%)		0.9870461
10/6/2025$577.00$0.057Put5421112764338
(+3065)		22.58%
(-0.93%)		-0.01393856
10/6/2025$577.00$26.105Call2 - - 2
(+0)		22.09%
(-1.77%)		0.9860681
10/6/2025$578.00$0.061Put91317189936
(+178)		21.48%
(-1.89%)		-0.015028103
10/6/2025$578.00$25.109Call113 - 130
(+0)		21.50%
(-1.84%)		0.985014109
10/6/2025$579.00$0.064Put744158357876
(+135)		21.02%
(-1.85%)		-0.01624680
10/6/2025$579.00$24.112Call1 - - 2
(+0)		20.93%
(-1.90%)		0.9837621
10/6/2025$580.00$0.069Put1,7925606282499
(+144)		21.01%
(-0.93%)		-0.017614233
10/6/2025$580.00$23.117Call3 - 1126
(-2)		20.34%
(-1.98%)		0.9824313
10/6/2025$581.00$0.073Put34738131547
(+43)		20.22%
(-1.59%)		-0.01915554
10/6/2025$581.00$22.121Call3 - - 10
(+3)		19.76%
(-2.03%)		0.9808561
10/6/2025$582.00$0.079Put535138239368
(-1)		19.45%
(-1.52%)		-0.02089774
10/6/2025$582.00$21.127Call69 - 5835
(+0)		19.18%
(-2.10%)		0.9791154
10/6/2025$583.00$0.084Put1,15394660479
(-49)		18.91%
(-1.70%)		-0.02287995
10/6/2025$583.00$20.133Call100 - - 7
(-1)		18.60%
(-2.16%)		0.977136100
10/6/2025$584.00$0.091Put1,168241778594
(-61)		18.14%
(-1.79%)		-0.02514797
10/6/2025$584.00$19.140Call374 - - 19
(+1)		18.01%
(-2.23%)		0.9749042
10/6/2025$585.00$0.099Put7,8358551,2451009
(+147)		17.86%
(-1.47%)		-0.027755352
10/6/2025$585.00$18.147Call24 - 11140
(-2)		17.43%
(-2.29%)		0.9722676
10/6/2025$586.00$0.107Put1,323116715924
(+560)		16.96%
(-1.99%)		-0.030771117
10/6/2025$587.00$0.117Put1,280259498618
(+173)		16.40%
(-1.91%)		-0.034282146
10/6/2025$587.00$16.166Call2 - - 112
(+2)		16.26%
(-2.41%)		0.9657532
10/6/2025$588.00$0.129Put2,3441429263086
(+2053)		16.02%
(-2.00%)		-0.038401327
10/6/2025$588.00$15.178Call8 - 8146
(-2)		15.68%
(-2.47%)		0.9616415
10/6/2025$589.00$0.143Put1,7584521,0132648
(+1673)		15.26%
(-2.35%)		-0.043278314
10/6/2025$589.00$14.192Call21 - 4130
(+0)		15.10%
(-2.52%)		0.9567757
10/6/2025$590.00$0.159Put7,5701,9313,31123897
(+770)		14.60%
(-2.44%)		-0.0491963
10/6/2025$590.00$13.208Call6382223247
(-2)		16.27%
(-0.83%)		0.950971128
10/6/2025$591.00$0.179Put4,2991,1022,3221198
(+274)		14.00%
(-2.50%)		-0.056121448
10/6/2025$591.00$12.228Call23 - 6128
(+0)		15.67%
(-0.90%)		0.9439566
10/6/2025$592.00$0.203Put5,8666171,9251139
(+33)		13.62%
(-2.31%)		-0.06471658
10/6/2025$592.00$11.252Call51715 - 204
(-3)		13.86%
(-2.20%)		0.93541394
10/6/2025$593.00$0.233Put5,1652,8871,2712393
(-774)		13.14%
(-2.34%)		-0.075295954
10/6/2025$593.00$10.282Call2332719353
(-2)		12.82%
(-2.73%)		0.92486388
10/6/2025$594.00$0.271Put7,1813,7381,232873
(+295)		12.58%
(-2.40%)		-0.0885361,094
10/6/2025$594.00$9.321Call1104729117
(+5)		10.87%
(-4.18%)		0.91165272
10/6/2025$595.00$0.320Put16,6507,9832,8571519
(+31)		12.01%
(-2.41%)		-0.1051671,857
10/6/2025$595.00$8.370Call33812664479
(-31)		11.76%
(-2.80%)		0.895083124
10/6/2025$596.00$0.383Put10,7584,7921,871937
(+228)		11.52%
(-2.54%)		-0.1263131,021
10/6/2025$596.00$7.433Call79917613438
(-28)		11.35%
(-2.51%)		0.87412986
10/6/2025$597.00$0.465Put10,2862,2141,7881149
(+424)		11.02%
(-2.66%)		-0.1529181,001
10/6/2025$597.00$6.515Call7577384391
(-3)		11.04%
(-2.57%)		0.847648136
10/6/2025$598.00$0.574Put11,4996,4083,0084144
(+3343)		10.40%
(-2.81%)		-0.1865381,470
10/6/2025$598.00$5.622Call611110181992
(-52)		10.17%
(-3.00%)		0.814338226
10/6/2025$599.00$0.713Put9,9274,0453,5421043
(+59)		10.00%
(-2.85%)		-0.228311,477
10/6/2025$599.00$4.762Call801175174873
(-27)		9.69%
(-3.38%)		0.772847221
10/6/2025$600.00$0.895Put36,89218,37811,1164524
(+2960)		9.52%
(-2.86%)		-0.2797774,322
10/6/2025$600.00$3.943Call5,2721,5471,5071630
(+116)		9.37%
(-3.01%)		0.721923778
10/6/2025$601.00$1.130Put21,2977,3286,6232159
(+1563)		9.08%
(-2.98%)		-0.3419532,766
10/6/2025$601.00$3.174Call3,2868617651734
(-28)		8.88%
(-3.16%)		0.660666744
10/6/2025$602.00$1.428Put36,76213,73912,153720
(+243)		8.68%
(-3.04%)		-0.4151384,180
10/6/2025$602.00$2.470Call13,0664,5974,8981123
(+79)		8.50%
(-3.24%)		0.5884042,008
10/6/2025$603.00$1.803Put37,67316,74812,0411218
(+434)		8.15%
(-3.23%)		-0.4988495,232
10/6/2025$603.00$1.841Call26,9839,7859,7321259
(+82)		8.06%
(-2.97%)		0.5059873,663
10/6/2025$604.00$2.270Put41,49017,02316,118988
(+824)		7.73%
(-3.27%)		-0.5906035,733
10/6/2025$604.00$1.301Call38,37114,33913,1813702
(+1377)		7.60%
(-3.26%)		0.4156324,978
10/6/2025$605.00$2.840Put38,68815,07514,7361442
(+1223)		7.43%
(-3.21%)		-0.685355,951
10/6/2025$605.00$0.865Call56,86623,12521,4341251
(-57)		7.28%
(-3.45%)		0.3221756,045
10/6/2025$606.00$3.524Put39,48915,97216,1084110
(+3948)		7.76%
(-2.51%)		-0.7748866,486
10/6/2025$606.00$0.539Call44,00314,84416,1921331
(+919)		6.92%
(-3.33%)		0.2335026,271
10/6/2025$607.00$4.313Put12,0365,0394,047961
(+890)		7.02%
(-3.02%)		-0.8498052,294
10/6/2025$607.00$0.319Call41,50015,28216,6081261
(+211)		6.75%
(-3.25%)		0.1586055,382
10/6/2025$608.00$5.186Put4,0911,6391,495135
(+46)		6.59%
(-3.13%)		-0.905191768
10/6/2025$608.00$0.184Call23,5147,3669,5282204
(+415)		6.73%
(-2.96%)		0.10243,546
10/6/2025$609.00$6.114Put1,295374213119
(+94)		-0.942141281
10/6/2025$609.00$0.105Call14,7994,2435,171418
(+144)		6.62%
(-2.88%)		0.064191,753
10/6/2025$610.00$7.075Put1,7031,088467224
(+160)		-0.964886206
10/6/2025$610.00$0.061Call23,42410,2127,7633264
(+1649)		6.78%
(-2.49%)		0.0399942,254
10/6/2025$611.00$8.056Put43415416418
(+17)		7.37%
(-1.61%)		-0.977619116
10/6/2025$611.00$0.039Call5,4901,1732,022976
(+138)		6.86%
(-2.17%)		0.026332983
10/6/2025$612.00$9.045Put513153225309
(+8)		7.68%
(-1.18%)		-0.9849182
10/6/2025$612.00$0.026Call4,9006761,920580
(+321)		7.58%
(-1.29%)		0.018133575
10/6/2025$613.00$10.040Put2401420419
(+11)		-0.98900350
10/6/2025$613.00$0.020Call4,8781,6062,176787
(+232)		7.53%
(-1.34%)		0.013319423
10/6/2025$614.00$11.037Put4281918
(+13)		8.53%
(-0.27%)		-0.9913622
10/6/2025$614.00$0.016Call3,8712,222344348
(+149)		8.22%
(-0.67%)		0.010534254
10/6/2025$615.00$12.036Put84015640835
(+29)		9.05%
(+0.17%)		-0.99275531
10/6/2025$615.00$0.014Call3,1241,0501,3191457
(+205)		8.85%
(+0.04%)		0.008823206
10/6/2025$616.00$13.035Put7017195
(+5)		-0.99369531
10/6/2025$616.00$0.013Call1,628348671838
(+68)		9.52%
(+0.68%)		0.00773131
10/6/2025$617.00$0.012Call90155184260
(+104)		10.17%
(+0.98%)		0.00698984
10/6/2025$618.00$15.034Put10640
(+0)		10.77%
(+1.34%)		-0.9947296
10/6/2025$618.00$0.012Call1,364340845223
(+72)		10.77%
(+1.56%)		0.00645452
10/6/2025$619.00$0.011Call175740235
(+42)		11.21%
(+1.53%)		0.0060436
10/6/2025$620.00$17.034Put3,0016002,4000
(+0)		11.98%
(+1.99%)		-0.99529626
10/6/2025$620.00$0.011Call5671901581158
(+111)		11.98%
(+2.67%)		0.00570275
10/6/2025$621.00$0.011Call1,06266347101
(+30)		12.59%
(+2.31%)		0.00541592
10/6/2025$622.00$0.011Call129 - 9078
(+35)		13.19%
(+2.58%)		0.00516325
10/6/2025$623.00$0.011Call765520136175
(+40)		13.79%
(+2.83%)		0.00493831
10/6/2025$624.00$0.011Call395395 - 132
(+0)		14.39%
(+3.05%)		0.00473512
10/6/2025$625.00$22.034Put2211100
(+0)		14.99%
(+3.23%)		-0.9961778
10/6/2025$625.00$0.011Call1611 - 382
(+100)		14.99%
(+3.26%)		0.0045517
10/6/2025$626.00$0.011Call22 - 320
(+280)		15.58%
(+3.90%)		0.0043821
10/6/2025$627.00$0.011Call100100 - 180
(+0)		16.17%
(+3.63%)		0.0042264
10/6/2025$628.00$0.011Call3636 - 1160
(+1007)		16.75%
(+4.04%)		0.0040821
10/6/2025$629.00$0.011Call3 - - 353
(+327)		17.34%
(+3.95%)		0.0039481
10/6/2025$630.00$0.011Call3 - - 1662
(+1558)		17.92%
(+4.10%)		0.0038243
10/6/2025$645.00$0.011Call3 - - 13
(+3)		26.32%
(+5.86%)		0.0026311
10/6/2025$690.00$87.033Put16 - - 0
(+0)		49.11%
(+9.77%)		-0.99874610
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 10/6/2025 by MarketBeat.com Staff
From Our Partners
This soon could be the most precious company in America
Currently, a brand-new, all-American factory outside San Antonio is becoming the most significant site in the ...
True Market Insiders | Sponsoredtc pixel
Stunning new initiative unfolding in the White House?
what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...
Paradigm Press | Sponsoredtc pixel
An $8 trillion-dollar discovery 17,000 ft underwater
A strange rock pulled from the ocean floor may hold the key to a $16 trillion resource boom. Inside it: materi...
Porter & Company | Sponsoredtc pixel
URGENT: The Market's 3 Red Flags Are Flashing
Here’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...
StockEarnings | Sponsoredtc pixel
U.S. Government Sparking Crypto Rally
Altcoin ETFs could surge prices (do this now) My "Crypto Bull Run Millionaire Blueprint" breaks down exactl...
Crypto 101 Media | Sponsoredtc pixel
$100 Trillion “AI Metal” Found in American Ghost Town
Jeff Brown recently traveled to a ghost town in the middle of an American desert… To investigate what could...
Brownstone Research | Sponsoredtc pixel
China’s New Gold Play Could Make your Income Soar
China's New Gold Move Could Pay You up to $1,152/month. China just announced plans to store other nations' ...
Investors Alley | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel