Free Trial

Invesco QQQ (QQQ) Options Chain & Prices

Invesco QQQ logo
$475.47 -0.06 (-0.01%)
As of 04/30/2025 04:00 PM Eastern

QQQ Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/1/2025$381.00$0.010Put22 - 3
(+0)
139.87%
(+40.01%)
-0.0011252
5/1/2025$384.00$0.011Put1 - - 0
(+0)
135.87%
(+38.87%)
-0.0012081
5/1/2025$385.00$0.011Put1 - - 364
(+0)
134.53%
(+38.48%)
-0.0012371
5/1/2025$390.00$0.012Put12 - 10638
(+0)
127.85%
(+36.49%)
-0.0013945
5/1/2025$391.00$0.012Put4 - 40
(+0)
126.51%
(+36.08%)
-0.0014281
5/1/2025$392.00$0.012Put1 - 11
(+0)
125.17%
(+35.67%)
-0.0014621
5/1/2025$393.00$0.013Put1541097503
(+1)
123.82%
(+32.79%)
-0.00149814
5/1/2025$394.00$0.013Put10 - 10500
(+0)
122.48%
(+34.83%)
-0.0015341
5/1/2025$395.00$0.013Put8581 - 1368
(+0)
121.14%
(+34.41%)
-0.0015727
5/1/2025$398.00$0.014Put6 - 6502
(+0)
117.10%
(+33.13%)
-0.001692
5/1/2025$399.00$0.014Put1051003506
(+0)
115.75%
(+32.69%)
-0.0017323
5/1/2025$400.00$0.014Put106 - 100374
(+12)
114.40%
(+32.26%)
-0.00177517
5/1/2025$401.00$0.014Put21144
(+1)
113.05%
(+31.82%)
-0.0018192
5/1/2025$402.00$0.014Put261015103
(+0)
111.70%
(+31.37%)
-0.0018643
5/1/2025$403.00$0.015Put100613742
(+0)
110.35%
(+30.93%)
-0.0019116
5/1/2025$404.00$0.015Put206320359
(+0)
108.77%
(+30.25%)
-0.00195917
5/1/2025$405.00$0.015Put13 - 1397
(+5)
107.64%
(+30.03%)
-0.0020094
5/1/2025$406.00$0.015Put46739110
(+0)
106.29%
(+29.57%)
-0.002067
5/1/2025$407.00$0.016Put34 - 3452
(+9)
104.93%
(+29.11%)
-0.0021126
5/1/2025$408.00$0.016Put1 - 1121
(+10)
103.58%
(+28.65%)
-0.0021671
5/1/2025$409.00$0.016Put1266 - 163
(+1)
102.22%
(+28.19%)
-0.0022237
5/1/2025$410.00$0.016Put975622418
(-138)
100.86%
(+27.72%)
-0.0022820
5/1/2025$411.00$0.016Put35746301324
(+5)
99.50%
(+27.25%)
-0.0023425
5/1/2025$412.00$0.017Put3822622550
(+7)
98.14%
(+26.78%)
-0.00240218
5/1/2025$413.00$0.017Put2941428032
(+24)
96.78%
(+26.30%)
-0.00246615
5/1/2025$414.00$0.017Put156816
(+0)
95.42%
(+25.83%)
-0.0025327
5/1/2025$415.00$0.017Put80963143
(+0)
94.06%
(+25.35%)
-0.002617
5/1/2025$416.00$0.018Put2712691
(+0)
92.70%
(+24.86%)
-0.0026718
5/1/2025$417.00$0.018Put6225858
(+0)
91.34%
(+24.38%)
-0.00274514
5/1/2025$417.00$59.473Call1 - - 0
(+0)
133.55%
(+66.59%)
0.9972251
5/1/2025$418.00$0.018Put732423121
(+2)
89.97%
(+23.89%)
-0.00282112
5/1/2025$418.00$58.473Call38 - - 0
(+0)
89.97%
(+23.92%)
0.9971481
5/1/2025$419.00$0.019Put761066159
(+0)
88.61%
(+23.39%)
-0.0029018
5/1/2025$420.00$0.019Put118394298
(+24)
87.25%
(+22.90%)
-0.00298416
5/1/2025$421.00$55.474Call381 - - 0
(+0)
102.81%
(+39.35%)
0.9968993
5/1/2025$422.00$0.019Put2712556
(+2)
84.52%
(+21.89%)
-0.0031624
5/1/2025$422.00$54.475Call21 - 0
(+0)
106.13%
(+43.53%)
0.9968082
5/1/2025$423.00$0.020Put15 - 2130
(+3)
83.16%
(+21.38%)
-0.0032562
5/1/2025$423.00$53.475Call31 - 0
(+0)
0.9967133
5/1/2025$424.00$0.020Put61124793
(-2)
81.80%
(+20.86%)
-0.00335610
Virtually Limitless Energy? (Ad)

A radical energy breakthrough could change everything. Scientists at MIT and a stealth startup may have discovered a new form of power—what some are calling “Helios” technology. It’s not solar, wind, or even nuclear fission. In fact, it could yield more energy than oil, gas, and coal combined—without harmful byproducts. This obscure company could be at the center of the next trillion-dollar energy revolution.

One company’s discovery could change power forever
5/1/2025$425.00$0.020Put13520106196
(+3)
80.44%
(+20.34%)
-0.0034614
5/1/2025$425.00$51.476Call10 - - 44
(+10)
80.44%
(+20.37%)
0.9965092
5/1/2025$426.00$0.021Put31920200113
(+0)
79.08%
(+19.82%)
-0.0035742
5/1/2025$427.00$0.021Put164569294
(+1)
77.72%
(+19.29%)
-0.00368731
5/1/2025$427.00$49.477Call1 - - 1
(+0)
77.72%
(+19.32%)
0.9962831
5/1/2025$428.00$0.022Put2282120559
(+0)
76.36%
(+18.76%)
-0.00380917
5/1/2025$429.00$0.022Put18146134336
(+0)
75.01%
(+18.23%)
-0.0039428
5/1/2025$429.00$47.478Call1 - - 5
(+0)
75.01%
(+18.23%)
0.996031
5/1/2025$430.00$0.022Put2,0231,5513661864
(+310)
79.85%
(+23.89%)
-0.004078103
5/1/2025$430.00$46.479Call3432 - 43
(-2)
73.66%
(+17.73%)
0.9958918
5/1/2025$431.00$0.023Put168426835
(+0)
72.31%
(+17.17%)
-0.00422658
5/1/2025$432.00$0.023Put161708989
(+0)
70.97%
(+16.64%)
-0.00438531
5/1/2025$432.00$44.480Call3 - - 19
(+0)
70.97%
(+16.67%)
0.9955843
5/1/2025$433.00$0.024Put81967140
(+2)
67.34%
(+13.83%)
-0.00455623
5/1/2025$433.00$43.481Call18 - - 92
(+0)
69.63%
(+16.15%)
0.9954131
5/1/2025$434.00$0.024Put16827139224
(+1)
68.30%
(+15.60%)
-0.00474120
5/1/2025$434.00$42.481Call57 - - 44
(+17)
68.30%
(+15.63%)
0.9952287
5/1/2025$435.00$0.025Put1,174121969611
(-90)
68.77%
(+17.13%)
-0.00494361
5/1/2025$435.00$41.482Call10 - - 74
(-2)
66.97%
(+15.12%)
0.9950277
5/1/2025$436.00$0.026Put1538051413
(-2)
65.66%
(+14.58%)
-0.00516431
5/1/2025$437.00$0.027Put1,152591,086315
(+23)
64.36%
(+14.09%)
-0.00540950
5/1/2025$437.00$39.484Call2 - - 65
(+0)
64.36%
(+14.12%)
0.9945612
5/1/2025$438.00$0.028Put329107217295
(-2)
63.08%
(+13.60%)
-0.00568234
5/1/2025$438.00$38.485Call31 - 14
(+0)
63.08%
(+13.60%)
0.9942883
5/1/2025$439.00$0.029Put1,208198870133
(-1)
83.15%
(+34.47%)
-0.005988133
5/1/2025$439.00$37.486Call3 - - 21
(+0)
75.69%
(+27.01%)
0.9939813
5/1/2025$440.00$0.030Put2,6191,4777831084
(+258)
61.71%
(+14.32%)
-0.006336408
5/1/2025$440.00$36.488Call16 - 2112
(-4)
60.57%
(+12.68%)
0.9936348
5/1/2025$441.00$0.031Put1,8277011,003883
(+44)
62.98%
(+15.87%)
-0.006734276
5/1/2025$441.00$35.489Call1 - - 11
(+0)
59.35%
(+12.26%)
0.9932361
5/1/2025$442.00$0.033Put1,628729769353
(+97)
60.88%
(+14.49%)
-0.007193255
5/1/2025$442.00$34.491Call6 - - 79
(-1)
58.16%
(+11.84%)
0.9927772
5/1/2025$443.00$0.035Put1,9111,024614412
(+76)
59.90%
(+15.00%)
-0.007726255
5/1/2025$443.00$33.493Call18 - 2124
(-1)
0.99224410
5/1/2025$444.00$0.038Put1,557612604332
(+43)
55.20%
(+10.35%)
-0.00835221
5/1/2025$445.00$0.040Put2,8294741,1581180
(+449)
56.79%
(+12.61%)
-0.009087410
5/1/2025$445.00$31.499Call142 - 113
(+1)
54.81%
(+10.67%)
0.9908825
5/1/2025$446.00$0.044Put2,6581,646601450
(+9)
57.20%
(+13.71%)
-0.009961304
5/1/2025$446.00$30.502Call30 - - 610
(+0)
53.78%
(+10.32%)
0.99000814
5/1/2025$447.00$0.048Put2,2207561,058830
(+637)
58.48%
(+15.64%)
-0.011002260
5/1/2025$447.00$29.507Call7 - - 283
(+0)
0.9889674
5/1/2025$448.00$0.053Put1,498719314619
(+106)
55.53%
(+13.31%)
-0.012243254
5/1/2025$448.00$28.512Call2 - - 150
(+44)
51.87%
(+9.65%)
0.9877261
5/1/2025$449.00$0.060Put1,372441523469
(+98)
56.44%
(+14.36%)
-0.013724276
5/1/2025$449.00$27.519Call71 - 50
(+0)
0.9862457
5/1/2025$450.00$0.067Put12,5366,0354,4732558
(+253)
52.72%
(+10.64%)
-0.0154931,351
5/1/2025$450.00$26.526Call1821350335
(+17)
68.71%
(+27.64%)
0.98447625
5/1/2025$451.00$0.077Put4,0861,9431,443188
(+38)
51.70%
(+10.76%)
-0.017606490
5/1/2025$451.00$25.536Call71 - 111
(+0)
49.39%
(+8.88%)
0.9823634
5/1/2025$452.00$0.088Put4,1282,2061,307499
(+81)
51.33%
(+10.43%)
-0.02012643
Virtually Limitless Energy? (Ad)

A radical energy breakthrough could change everything. Scientists at MIT and a stealth startup may have discovered a new form of power—what some are calling “Helios” technology. It’s not solar, wind, or even nuclear fission. In fact, it could yield more energy than oil, gas, and coal combined—without harmful byproducts. This obscure company could be at the center of the next trillion-dollar energy revolution.

One company’s discovery could change power forever
5/1/2025$452.00$24.547Call253 - 38
(-1)
48.66%
(+8.65%)
0.9798517
5/1/2025$453.00$0.102Put4,2712,1951,036504
(+352)
48.75%
(+8.38%)
-0.023102758
5/1/2025$453.00$23.561Call25 - 9187
(+0)
47.97%
(+8.43%)
0.9768678
5/1/2025$454.00$0.118Put3,1771,477954540
(+182)
48.91%
(+8.93%)
-0.026635514
5/1/2025$454.00$22.577Call84102123
(+2)
47.31%
(+8.25%)
0.97333416
5/1/2025$455.00$0.137Put10,8812,9783,7161569
(+589)
47.39%
(+7.32%)
-0.0308011,533
5/1/2025$455.00$21.597Call1931946138
(-4)
0.96916956
5/1/2025$456.00$0.161Put3,2841,3501,143624
(+328)
47.61%
(+7.64%)
-0.035689657
5/1/2025$456.00$20.621Call29078236
(-6)
46.10%
(+7.87%)
0.9642821
5/1/2025$457.00$0.189Put4,8572,0481,310311
(+72)
45.79%
(+6.44%)
-0.041414949
5/1/2025$457.00$19.649Call2553312255
(-26)
45.53%
(+7.69%)
0.95855534
5/1/2025$458.00$0.222Put8,2142,0402,033518
(+62)
44.39%
(+5.36%)
-0.0480781,145
5/1/2025$458.00$18.682Call713617151
(-2)
44.98%
(+10.91%)
0.95189127
5/1/2025$459.00$0.262Put4,6301,9561,811401
(+113)
43.61%
(+4.63%)
-0.0558091,153
5/1/2025$459.00$17.722Call103255460
(+4)
39.22%
(-3.22%)
0.94416145
5/1/2025$460.00$0.308Put37,85712,15214,5462356
(+1139)
43.40%
(+4.85%)
-0.0647414,929
5/1/2025$460.00$16.768Call819119378321
(+9)
44.38%
(+7.45%)
0.935228182
5/1/2025$461.00$0.363Put5,1371,6391,606409
(+139)
42.31%
(+4.30%)
-0.0750061,256
5/1/2025$461.00$15.823Call2595493116
(+7)
41.35%
(+4.67%)
0.92496481
5/1/2025$462.00$0.428Put11,6984,2653,953549
(+125)
41.78%
(+3.91%)
-0.0867682,297
5/1/2025$462.00$14.888Call823261279148
(-7)
42.92%
(+6.44%)
0.913201197
5/1/2025$463.00$0.503Put8,4352,6683,1281064
(+565)
40.83%
(+3.24%)
-0.1001642,047
5/1/2025$463.00$13.963Call1,658630692258
(-2)
42.42%
(+6.14%)
0.899805298
5/1/2025$464.00$0.591Put12,2873,3024,700532
(+166)
39.30%
(+2.03%)
-0.1153722,287
5/1/2025$464.00$13.052Call2,212781854196
(+39)
37.29%
(-0.65%)
0.884598575
5/1/2025$465.00$0.693Put22,5647,7556,8812773
(+1094)
39.43%
(+2.71%)
-0.1325354,100
5/1/2025$465.00$12.154Call6,6121,8812,678269
(+33)
35.66%
(-3.00%)
0.8674341,560
5/1/2025$466.00$0.812Put8,4712,6733,126528
(+101)
38.62%
(+1.98%)
-0.1518182,216
5/1/2025$466.00$11.273Call5,3061,9961,643215
(-13)
40.97%
(+4.39%)
0.8481511,027
5/1/2025$467.00$0.949Put11,8365,0433,740562
(+161)
37.86%
(+1.71%)
-0.173362,349
5/1/2025$467.00$10.410Call7,5312,7522,934365
(-14)
0.826611,555
5/1/2025$468.00$1.107Put13,9954,9043,7382540
(+894)
37.15%
(+1.35%)
-0.1972872,614
5/1/2025$468.00$9.568Call9,2733,0023,612439
(+25)
34.28%
(-2.67%)
0.8026831,688
5/1/2025$469.00$1.289Put13,7905,2514,455448
(+153)
36.70%
(+1.02%)
-0.2236972,378
5/1/2025$469.00$8.750Call7,5722,5682,660850
(+121)
36.53%
(+1.09%)
0.7762721,739
5/1/2025$470.00$1.496Put30,85211,17310,3701495
(+730)
36.22%
(+0.95%)
-0.2526544,549
5/1/2025$470.00$7.958Call24,4149,1728,917539
(+57)
34.06%
(-1.09%)
0.7473164,102
5/1/2025$471.00$1.732Put13,5235,7504,754299
(-74)
35.82%
(+0.88%)
-0.2841692,030
5/1/2025$471.00$7.194Call13,7154,4405,354639
(+11)
35.84%
(+1.77%)
0.7158022,756
5/1/2025$472.00$2.000Put12,4383,6654,000489
(+364)
35.38%
(+0.79%)
-0.3182051,706
5/1/2025$472.00$6.462Call19,7826,9606,575663
(+380)
34.35%
(-0.16%)
0.6817663,774
5/1/2025$473.00$2.302Put5,7481,5561,952368
(+83)
34.82%
(+0.59%)
-0.354647962
5/1/2025$473.00$5.764Call14,2324,9525,312817
(+392)
27.44%
(-6.72%)
0.6453273,012
5/1/2025$474.00$2.641Put3,6101,084854380
(+247)
34.36%
(+0.42%)
-0.393319761
5/1/2025$474.00$5.103Call11,2753,8763,828434
(+131)
34.59%
(+0.83%)
0.606662,433
5/1/2025$475.00$3.019Put8,3393,3843,5312202
(+2012)
34.45%
(+1.25%)
-0.4339421,395
5/1/2025$475.00$4.481Call39,34912,80512,3301422
(+624)
33.51%
(+0.23%)
0.5660434,898
5/1/2025$476.00$3.439Put1,878597679319
(+205)
34.14%
(+1.18%)
-0.476185418
5/1/2025$476.00$3.901Call22,8562,9543,098853
(+398)
34.53%
(+1.37%)
0.5238171,959
5/1/2025$477.00$3.903Put1,199398379120
(-47)
34.41%
(+1.54%)
-0.51959247
Virtually Limitless Energy? (Ad)

A radical energy breakthrough could change everything. Scientists at MIT and a stealth startup may have discovered a new form of power—what some are calling “Helios” technology. It’s not solar, wind, or even nuclear fission. In fact, it could yield more energy than oil, gas, and coal combined—without harmful byproducts. This obscure company could be at the center of the next trillion-dollar energy revolution.

One company’s discovery could change power forever
5/1/2025$477.00$3.365Call8,6602,4543,215632
(+79)
34.27%
(+1.42%)
0.4804321,872
5/1/2025$478.00$4.412Put1,090369497128
(+33)
34.24%
(+2.50%)
-0.563667210
5/1/2025$478.00$2.875Call11,9053,9844,553567
(+226)
33.53%
(+0.93%)
0.4363931,974
5/1/2025$479.00$4.968Put3939015787
(+27)
33.94%
(+2.45%)
-0.607823106
5/1/2025$479.00$2.431Call17,5113,0592,831610
(+295)
32.23%
(+0.04%)
0.3923011,341
5/1/2025$480.00$5.571Put861256201150
(+32)
32.94%
(+1.26%)
-0.651409165
5/1/2025$480.00$2.033Call34,2128,6987,1491355
(+580)
32.47%
(+0.72%)
0.3487913,487
5/1/2025$481.00$6.220Put68242948
(+41)
32.48%
(+1.46%)
-0.69380627
5/1/2025$481.00$1.682Call6,3751,6842,682579
(+365)
31.03%
(-0.45%)
0.3065331,189
5/1/2025$482.00$6.915Put42191726
(+12)
31.69%
(+0.92%)
-0.73431923
5/1/2025$482.00$1.377Call21,8862,1172,77910843
(+10347)
32.03%
(+0.91%)
0.2662111,427
5/1/2025$483.00$7.654Put50342
(+1)
32.21%
(+1.67%)
-0.77230317
5/1/2025$483.00$1.115Call5,5602,7491,615743
(+506)
31.42%
(+0.64%)
0.228442964
5/1/2025$484.00$8.435Put685341
(+20)
34.67%
(+3.10%)
-0.8072716
5/1/2025$484.00$0.895Call9,1331,2781,2867949
(+7760)
31.21%
(+0.89%)
0.1937811,114
5/1/2025$485.00$9.254Put147101335
(+2)
35.59%
(+5.51%)
-0.83876820
5/1/2025$485.00$0.713Call17,1633,8273,8731474
(+358)
30.92%
(+0.80%)
0.162651,724
5/1/2025$486.00$10.107Put91 - 1
(+0)
33.51%
(+3.65%)
-0.8665043
5/1/2025$486.00$0.564Call15,0593,1851,0778085
(+7858)
31.45%
(+1.24%)
0.135269734
5/1/2025$487.00$10.990Put201220
(+0)
33.50%
(+3.83%)
-0.8904957
5/1/2025$487.00$0.446Call2,654932789592
(+159)
31.73%
(+1.69%)
0.111675490
5/1/2025$488.00$11.898Put1 - - 2
(+0)
33.56%
(+4.05%)
-0.9108451
5/1/2025$488.00$0.351Call6,1014,6984965062
(+4158)
31.84%
(+2.02%)
0.091701522
5/1/2025$489.00$0.277Call1,632657541316
(+126)
31.76%
(+2.26%)
0.074992362
5/1/2025$490.00$13.770Put114110
(+0)
33.76%
(+4.40%)
-0.9419745
5/1/2025$490.00$0.218Call6,3872,5421,680645
(+236)
32.21%
(+2.72%)
0.06114717
5/1/2025$491.00$14.726Put16 - - 19
(+16)
34.10%
(+4.72%)
-0.9535781
5/1/2025$491.00$0.172Call1,286548288348
(+214)
32.84%
(+3.43%)
0.04971338
5/1/2025$492.00$0.136Call1,3217854271223
(-424)
33.25%
(+3.36%)
0.040338218
5/1/2025$493.00$16.667Put1 - 11
(+1)
34.66%
(+5.01%)
-0.970691
5/1/2025$493.00$0.108Call874457214625
(+368)
33.80%
(+4.07%)
0.032724114
5/1/2025$494.00$17.648Put14312
(+1)
35.00%
(+5.10%)
-0.9767695
5/1/2025$494.00$0.086Call508307107304
(+114)
34.04%
(+4.09%)
0.02660292
5/1/2025$495.00$18.633Put1 - - 0
(+0)
35.40%
(+5.16%)
-0.9815311
5/1/2025$495.00$0.069Call1,117445518456
(+246)
35.38%
(+5.14%)
0.021739117
5/1/2025$496.00$0.056Call663115448232
(+93)
36.05%
(+5.74%)
0.0179174
5/1/2025$497.00$0.046Call38943281376
(+223)
36.02%
(+4.92%)
0.01492471
5/1/2025$498.00$0.039Call47421057341
(+280)
36.53%
(+5.14%)
0.01261347
5/1/2025$499.00$22.605Put41 - 0
(+0)
-0.9917713
5/1/2025$499.00$0.033Call1,315901,094341
(-25)
37.76%
(+5.53%)
0.01082979
5/1/2025$500.00$23.602Put127161112
(-1)
34.41%
(+1.52%)
-0.99300736
5/1/2025$500.00$0.029Call4,0454683,512976
(+286)
38.32%
(+6.12%)
0.009414250
5/1/2025$505.00$0.020Call2,6717621,840379
(+71)
42.86%
(+6.45%)
0.005996131
5/1/2025$510.00$0.017Call1,3381511,186188
(+3)
47.50%
(+8.74%)
0.00474463
5/1/2025$515.00$0.016Call3241813107
(+4)
53.32%
(+11.01%)
0.00403517
5/1/2025$520.00$0.015Call2611260285
(+0)
55.78%
(+8.31%)
0.00352213
5/1/2025$540.00$0.013Call3120
(+0)
78.70%
(+18.32%)
0.002252
5/1/2025$545.00$0.012Call1,31751,3120
(+0)
84.45%
(+21.12%)
0.0020447
5/1/2025$550.00$0.012Call34,17816622,6011
(+1)
92.60%
(+26.42%)
0.001857612
5/1/2025$555.00$0.011Call33563292
(+2)
94.38%
(+25.43%)
0.00169713
Virtually Limitless Energy? (Ad)

A radical energy breakthrough could change everything. Scientists at MIT and a stealth startup may have discovered a new form of power—what some are calling “Helios” technology. It’s not solar, wind, or even nuclear fission. In fact, it could yield more energy than oil, gas, and coal combined—without harmful byproducts. This obscure company could be at the center of the next trillion-dollar energy revolution.

One company’s discovery could change power forever
5/1/2025$560.00$83.590Put6 - - 0
(+0)
102.19%
(+30.58%)
-0.9990312
5/1/2025$560.00$0.010Call2,8872071,6541
(+1)
102.22%
(+30.58%)
0.00155548
5/1/2025$565.00$88.590Put4 - - 0
(+0)
106.85%
(+32.59%)
-0.9991153
5/1/2025$565.00$0.010Call3,386483,0230
(+0)
106.88%
(+32.63%)
0.00142836
5/1/2025$570.00$93.590Put334 - - 500
(+500)
111.41%
(+34.63%)
-0.99918910
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:QQQ) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners