Go Pro

Invesco QQQ (QQQ) Options Chain & Prices

Invesco QQQ logo
$716.39 -4.72 (-0.65%)
As of 02:40 PM Eastern

QQQ Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/28/2026$575.00$0.007Put141 - 490
(+0)
132.48%
(+40.79%)
-0.0005466
8/28/2026$580.00$0.007Put13 - - 1133
(+0)
128.25%
(+39.65%)
-0.0005915
8/28/2026$580.00$141.121Call5 - - 99
(+5)
128.23%
(+39.48%)
0.9992671
8/28/2026$585.00$136.124Call1 - - 10
(+0)
123.99%
(+38.47%)
0.9992191
8/28/2026$590.00$0.008Put7361005481043
(-2)
119.91%
(+37.44%)
-0.00068726
8/28/2026$595.00$0.008Put301 - 298974
(+0)
115.67%
(+36.24%)
-0.0007444
8/28/2026$600.00$0.009Put1,711221,5781632
(-2)
111.29%
(+31.05%)
-0.00081348
8/28/2026$600.00$121.379Call3812138
(-2)
0.9990488
8/28/2026$605.00$0.009Put1,451111,4401562
(-14)
107.19%
(+33.78%)
-0.00087732
8/28/2026$605.00$116.382Call4 - - 27
(-1)
107.19%
(+33.78%)
0.9989793
8/28/2026$610.00$0.010Put1,186831,1021101
(+216)
102.79%
(+32.37%)
-0.00095937
8/28/2026$610.00$111.384Call14 - - 26
(+0)
102.95%
(+32.53%)
0.9989031
8/28/2026$615.00$0.010Put4222 - 2482
(+1350)
98.54%
(+31.09%)
-0.0010449
8/28/2026$620.00$0.011Put6116401
(+488)
94.29%
(+28.14%)
-0.0011393
8/28/2026$625.00$0.011Put3194827017225
(+16283)
90.20%
(+28.67%)
-0.00123724
8/28/2026$625.00$96.142Call21 - 7
(+0)
90.03%
(+28.50%)
0.9986132
8/28/2026$630.00$0.012Put8281343077777
(-40)
85.77%
(+27.19%)
-0.00136327
8/28/2026$630.00$91.144Call165 - - 216
(-15)
0.99849412
8/28/2026$635.00$0.012Put2864274642
(-19)
81.69%
(+26.28%)
-0.00149122
8/28/2026$635.00$86.396Call26 - - 38
(+0)
81.69%
(+26.05%)
0.9983642
8/28/2026$640.00$0.013Put10511781963
(-24)
79.86%
(+27.15%)
-0.00164628
8/28/2026$645.00$0.014Put208432392
(-7)
73.17%
(+23.41%)
-0.00182516
8/28/2026$645.00$76.152Call20 - - 44
(-3)
72.98%
(+23.22%)
0.9980235
8/28/2026$650.00$0.015Put361652635
(-7)
66.01%
(+17.12%)
-0.00203715
8/28/2026$650.00$71.403Call4511 - 165
(-2)
68.91%
(+22.09%)
0.9978198
8/28/2026$651.00$0.015Put162155 - 285
(-1)
65.35%
(+19.11%)
-0.00208313
8/28/2026$651.00$70.155Call8118
(+0)
67.86%
(+21.63%)
0.9977647
8/28/2026$652.00$0.015Put37 - - 141
(-1)
64.17%
(+18.52%)
-0.0021328
8/28/2026$652.00$69.155Call161 - 27
(+0)
67.01%
(+21.36%)
0.9977154
8/28/2026$653.00$0.015Put2 - - 175
(-2)
66.35%
(+21.30%)
-0.0021821
8/28/2026$653.00$68.405Call1 - - 13
(+0)
66.35%
(+21.30%)
0.9976731
8/28/2026$654.00$0.016Put61 - 234
(+0)
65.50%
(+21.03%)
-0.0022352
8/28/2026$655.00$0.016Put84731251
(-30)
64.65%
(+20.77%)
-0.00228915
8/28/2026$655.00$66.406Call2 - - 53
(+0)
64.65%
(+20.77%)
0.9975671
8/28/2026$656.00$0.016Put52 - 5187
(-2)
63.60%
(+20.14%)
-0.00235710
8/28/2026$657.00$0.016Put49584406546
(+0)
62.95%
(+20.24%)
-0.00240415
8/28/2026$658.00$0.016Put44322421699
(-4)
61.89%
(+19.78%)
-0.00247710
8/28/2026$659.00$0.017Put2,3911,931458132
(-1)
61.04%
(+19.51%)
-0.00254248
8/28/2026$660.00$0.017Put7713993583649
(-27)
60.19%
(+20.92%)
-0.00260951
8/28/2026$660.00$61.160Call681 - 26
(+1)
60.19%
(+19.25%)
0.99724810
Elon Musk’s Hushed FCC Filing. Sept 25th. (Ad)

Elon Musk quietly filed a document with the federal government tied to artificial intelligence, one of the largest markets in the world. James Altucher, who previously flagged Nvidia in 2008 and Bitcoin in 2013, says the filing could rival Tesla, SpaceX and xAI combined. Few investors know this filing exists, but that is expected to change quickly.tc pixel

Click here to see details on Elon Musk's newest AI filing
8/28/2026$661.00$0.017Put666301364324
(-2)
59.34%
(+18.57%)
-0.00267920
8/28/2026$662.00$0.017Put40916393595
(+18)
58.69%
(+18.92%)
-0.00273911
8/28/2026$662.00$59.410Call12 - 1253
(+0)
58.69%
(+18.92%)
0.9971171
8/28/2026$663.00$0.018Put1,8891,3545342081
(+0)
57.64%
(+18.29%)
-0.00282936
8/28/2026$663.00$58.411Call1 - - 16
(+0)
57.84%
(+18.66%)
0.9970411
8/28/2026$664.00$0.018Put1,8678919422162
(-2356)
56.99%
(+18.39%)
-0.00289556
8/28/2026$665.00$0.018Put3,2861,4451,7991183
(-14)
56.15%
(+18.64%)
-0.002979149
8/28/2026$665.00$56.163Call4 - - 125
(+0)
55.94%
(+17.92%)
0.9968631
8/28/2026$666.00$0.019Put4,7783,0851,660626
(+3)
55.09%
(+17.65%)
-0.003083167
8/28/2026$667.00$0.019Put4,3362,5461,7701250
(-2)
54.45%
(+17.59%)
-0.00316199
8/28/2026$668.00$0.019Put6,1582,8283,2821125
(+2)
50.37%
(+14.08%)
-0.003275189
8/28/2026$669.00$0.020Put9,8554,6035,2181565
(+71)
52.54%
(+16.67%)
-0.003379358
8/28/2026$670.00$0.020Put11,1806,4034,6737592
(+82)
48.38%
(+13.24%)
-0.00349383
8/28/2026$670.00$51.416Call5052316
(+4)
51.91%
(+16.76%)
0.99638321
8/28/2026$671.00$0.020Put4,5371,3053,2091811
(+100)
51.07%
(+16.48%)
-0.003589134
8/28/2026$672.00$0.021Put3,4396762,7282168
(-1600)
50.22%
(+16.19%)
-0.003712108
8/28/2026$673.00$0.021Put4,0873,0011,066638
(-74)
52.34%
(+17.89%)
-0.003843127
8/28/2026$674.00$0.022Put2,4161,721641803
(-11)
52.68%
(+19.12%)
-0.003983163
8/28/2026$675.00$0.022Put2,7166771,7855388
(-1138)
46.77%
(+13.96%)
-0.004132169
8/28/2026$675.00$46.171Call41 - 464
(-22)
47.48%
(+15.08%)
0.9957023
8/28/2026$676.00$0.023Put463206219697
(+261)
45.96%
(+14.08%)
-0.00431633
8/28/2026$676.00$45.171Call128 - - 180
(-9)
46.64%
(+14.61%)
0.9955412
8/28/2026$677.00$0.023Put438732941059
(+298)
46.02%
(+14.65%)
-0.00446347
8/28/2026$677.00$44.172Call31 - 119
(+0)
45.80%
(+14.44%)
0.9953693
8/28/2026$678.00$0.024Put5643551851086
(+76)
45.19%
(+12.60%)
-0.00464651
8/28/2026$679.00$0.025Put1,012920481576
(+388)
43.20%
(+12.81%)
-0.00484357
8/28/2026$679.00$42.174Call8 - - 100
(+0)
44.13%
(+13.75%)
0.9949841
8/28/2026$680.00$0.025Put2,6504081,3998380
(-390)
45.23%
(+13.97%)
-0.005056194
8/28/2026$680.00$41.175Call582010290
(+8)
0.99476917
8/28/2026$681.00$0.026Put342113751428
(-32)
42.69%
(+12.58%)
-0.00528745
8/28/2026$681.00$40.426Call11 - 60
(+0)
42.69%
(+13.24%)
0.9945691
8/28/2026$682.00$0.027Put817121151945
(+37)
39.84%
(+9.93%)
-0.00553779
8/28/2026$683.00$0.028Put1,183636231919
(+200)
39.13%
(+10.82%)
-0.00585106
8/28/2026$684.00$0.029Put5802152571378
(+45)
40.00%
(+10.19%)
-0.00615271
8/28/2026$684.00$37.180Call1 - - 65
(+0)
40.00%
(+11.82%)
0.9937051
8/28/2026$685.00$0.030Put1,8162517116680
(-22)
36.94%
(+8.26%)
-0.006482176
8/28/2026$685.00$36.431Call2653272
(-6)
39.40%
(+11.61%)
0.99342514
8/28/2026$686.00$0.031Put42883163888
(+104)
39.59%
(+10.78%)
-0.00684594
8/28/2026$686.00$35.183Call21 - 84
(+0)
38.36%
(+10.94%)
0.9930122
8/28/2026$687.00$0.032Put1,1121713131837
(+321)
35.15%
(+6.82%)
-0.00718198
8/28/2026$687.00$34.185Call15 - 15103
(+0)
37.55%
(+10.49%)
0.9926114
8/28/2026$688.00$0.034Put8762683141633
(+192)
35.50%
(+7.37%)
-0.007688123
8/28/2026$688.00$33.187Call9 - - 242
(+0)
36.74%
(+10.02%)
0.9921692
8/28/2026$689.00$0.035Put625111353190
(+2390)
35.06%
(+7.21%)
-0.00809786
8/28/2026$689.00$32.189Call3 - 1103
(-1)
35.94%
(+9.53%)
0.9916773
8/28/2026$690.00$0.037Put2,77185673811723
(+1112)
33.46%
(+5.90%)
-0.008633452
8/28/2026$690.00$31.191Call2956749
(-1)
35.14%
(+8.52%)
0.9911317
8/28/2026$691.00$0.039Put7761983711237
(+204)
33.84%
(+6.33%)
-0.00923399
8/28/2026$692.00$0.042Put718329782073
(+257)
31.48%
(+4.50%)
-0.010032131
8/28/2026$692.00$29.196Call2 - 2151
(+0)
33.57%
(+8.03%)
0.9898251
Major Buy Alert Issued for August 31st (Ad)

Keith Kaplan has invested $17 million into his own AI research tools, building a platform now used by 180,000 people worldwide. His system has flagged a handful of stocks worth watching ahead of August 31st. See which stocks his AI research platform is flagging right now.tc pixel

See which stocks his AI research platform is flagging now
8/28/2026$693.00$0.044Put1,0442864181774
(+44)
32.26%
(+5.95%)
-0.010814132
8/28/2026$693.00$28.199Call3 - - 120
(-3)
32.79%
(+7.51%)
0.9890432
8/28/2026$694.00$0.047Put2,4437277822247
(+281)
29.47%
(+3.16%)
-0.011703224
8/28/2026$694.00$27.451Call6 - - 250
(+0)
32.23%
(+7.20%)
0.9883195
8/28/2026$695.00$0.050Put3,4129341,10213386
(+985)
28.43%
(+2.34%)
-0.012524491
8/28/2026$695.00$26.455Call501826539
(+2)
31.46%
(+6.32%)
0.98733115
8/28/2026$696.00$0.054Put1,464132561892
(+40)
28.52%
(+2.63%)
-0.013659215
8/28/2026$696.00$25.210Call3 - 1258
(+12)
30.50%
(+5.94%)
0.985973
8/28/2026$697.00$0.058Put2,6656749301890
(+192)
28.47%
(+2.84%)
-0.014972381
8/28/2026$697.00$24.215Call6 - - 250
(-22)
29.76%
(+5.41%)
0.9846186
8/28/2026$698.00$0.064Put2,9409096962591
(+757)
27.10%
(+1.72%)
-0.016502303
8/28/2026$698.00$23.221Call14011331
(-10)
29.03%
(+4.90%)
0.98303813
8/28/2026$699.00$0.071Put2,0873676512831
(+36)
27.12%
(+2.40%)
-0.018675338
8/28/2026$699.00$22.476Call37 - 5303
(+14)
28.52%
(+4.60%)
0.9815587
8/28/2026$700.00$0.077Put16,3706,9826,78314588
(+472)
25.64%
(+0.78%)
-0.0204181,674
8/28/2026$700.00$21.236Call633791232414
(+107)
27.63%
(+1.21%)
0.978988136
8/28/2026$701.00$0.086Put1,9877633572662
(-1325)
24.54%
(+0.01%)
-0.022939347
8/28/2026$701.00$20.493Call7932464
(+19)
27.15%
(+3.09%)
0.97691616
8/28/2026$702.00$0.099Put4,9672,9636281751
(+139)
23.99%
(-0.31%)
-0.026624516
8/28/2026$702.00$19.257Call3334371
(+29)
26.31%
(+2.99%)
0.97323318
8/28/2026$703.00$0.110Put4,4382,4245871958
(-456)
23.77%
(-0.35%)
-0.029603531
8/28/2026$703.00$18.271Call1771523488
(+66)
28.10%
(+5.03%)
0.96944342
8/28/2026$704.00$0.126Put2,7031,1445651564
(-376)
23.01%
(-0.71%)
-0.034003573
8/28/2026$704.00$17.534Call2488753699
(+69)
24.66%
(+1.37%)
0.96585397
8/28/2026$705.00$0.150Put13,2723,3407,07311026
(+98)
22.86%
(-0.72%)
-0.0405841,705
8/28/2026$705.00$16.309Call5861382353896
(-317)
31.50%
(+6.48%)
0.959273208
8/28/2026$706.00$0.176Put6,5681,2961,3691273
(-209)
22.20%
(-1.03%)
-0.047375923
8/28/2026$706.00$15.579Call14643791209
(+85)
22.67%
(+0.09%)
0.95401366
8/28/2026$707.00$0.201Put5,3871,3811,3492846
(+344)
21.94%
(-1.10%)
-0.053729968
8/28/2026$707.00$14.610Call5132532281118
(+22)
22.92%
(-0.08%)
0.946126160
8/28/2026$708.00$0.248Put11,0775,2753,7352855
(+659)
21.48%
(-1.28%)
-0.0656531,448
8/28/2026$708.00$13.648Call286811471787
(+205)
23.19%
(+0.76%)
0.936554111
8/28/2026$709.00$0.286Put7,0692,9472,3692426
(+19)
21.34%
(-1.26%)
-0.0748541,189
8/28/2026$709.00$12.458Call409772231783
(+730)
18.79%
(-3.41%)
0.92211143
8/28/2026$710.00$0.344Put27,95110,65410,6437196
(+2087)
21.10%
(-1.11%)
-0.0887423,674
8/28/2026$710.00$11.520Call3,0121,1334927240
(+911)
21.27%
(-0.81%)
0.907584801
8/28/2026$711.00$0.416Put14,5196,0463,2181875
(+638)
20.42%
(-1.54%)
-0.1052972,022
8/28/2026$711.00$10.827Call1,1633414212983
(+925)
21.18%
(-0.63%)
0.894559377
8/28/2026$712.00$0.527Put8,6382,8612,8282822
(+1021)
20.39%
(-1.59%)
-0.130011,941
8/28/2026$712.00$9.689Call1,9835718594182
(+896)
20.31%
(-1.03%)
0.869848484
8/28/2026$712.50$0.556Put3,8231,6011,1681058
(+468)
20.15%
(-1.38%)
-0.135936977
8/28/2026$712.50$9.243Call6361852322283
(+1407)
21.01%
(-0.56%)
0.858354237
8/28/2026$713.00$0.640Put8,4922,9142,5821822
(+327)
20.04%
(-1.56%)
-0.1539152,013
8/28/2026$713.00$8.802Call1,6724355242479
(+459)
20.35%
(-0.82%)
0.845945432
8/28/2026$714.00$0.777Put11,8794,2324,5332109
(+255)
19.76%
(-1.52%)
-0.1815812,535
8/28/2026$714.00$8.153Call2,8881,1108963318
(+844)
19.70%
(-1.41%)
0.825342922
8/28/2026$715.00$0.940Put30,5619,80011,1853422
(-124)
19.25%
(-2.23%)
-0.2132646,479
8/28/2026$715.00$7.103Call15,5395,3355,56314929
(-2119)
19.38%
(-1.85%)
0.786613,636
8/28/2026$716.00$1.084Put20,9857,1257,907729
(+29)
18.88%
(-2.56%)
-0.2398534,257
8/28/2026$716.00$6.298Call12,6934,8814,2701755
(+422)
19.17%
(-1.58%)
0.7507842,822
Here’s the stock symbol I’ve promised (Ad)

Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - but now he believes he's found something better. This under-the-radar company sits at the intersection of America's two most important industries, including AI, pays massive dividends, and attracted a famous money manager who put 60% of his multi-billion-dollar fund into it. Tilson is revealing the name and ticker symbol completely free - no credit card or email required.tc pixel

Get the stock name and ticker symbol free of charge today
8/28/2026$717.00$1.364Put28,9539,92810,9301225
(+119)
18.70%
(-2.97%)
-0.2891965,515
8/28/2026$717.00$5.717Call23,4989,9576,9832198
(+376)
18.81%
(-2.10%)
0.7210825,120
8/28/2026$717.50$1.428Put19,3556,4278,358324
(-8)
18.69%
(-2.26%)
-0.2999143,440
8/28/2026$717.50$5.340Call8,2422,8123,0971787
(+1101)
18.99%
(-1.76%)
0.7000282,456
8/28/2026$718.00$1.562Put51,27820,32717,3701624
(+77)
18.16%
(-2.50%)
-0.3220569,230
8/28/2026$718.00$4.796Call31,64311,00710,8974831
(+134)
19.02%
(-1.63%)
0.6664877,437
8/28/2026$719.00$1.944Put42,17116,56615,762832
(+49)
17.96%
(-2.59%)
-0.3818937,706
8/28/2026$719.00$4.274Call44,54716,23217,4902108
(+222)
18.02%
(-2.83%)
0.6306918,970
8/28/2026$720.00$2.205Put32,44811,79911,2883436
(-36)
17.56%
(-2.61%)
-0.4206356,721
8/28/2026$720.00$3.618Call75,74527,31925,12616078
(+425)
17.54%
(-2.68%)
0.57965115,723
8/28/2026$721.00$2.710Put10,0973,3373,2084315
(-5)
17.32%
(-3.01%)
-0.4895472,327
8/28/2026$721.00$2.873Call27,6989,5819,7991951
(+283)
17.46%
(-2.79%)
0.511235,255
8/28/2026$722.00$3.048Put6,0072,3871,825466
(-12)
16.78%
(-3.68%)
-0.5331141,142
8/28/2026$722.00$2.460Call21,2355,5524,8493224
(+1167)
16.91%
(-3.06%)
0.4681354,637
8/28/2026$722.50$3.293Put2,4761,269562147
(+11)
16.63%
(-3.53%)
-0.56287375
8/28/2026$722.50$2.088Call7,2263,1022,578713
(+166)
16.90%
(-3.38%)
0.4242391,630
8/28/2026$723.00$3.695Put1,456647382295
(-8)
16.47%
(-3.60%)
-0.607889480
8/28/2026$723.00$1.856Call11,4234,2983,9621323
(+200)
16.58%
(-3.61%)
0.3945982,362
8/28/2026$724.00$4.122Put1,483531598313
(-133)
16.33%
(-3.66%)
-0.654064317
8/28/2026$724.00$1.529Call14,1613,8583,9281682
(+162)
16.50%
(-3.59%)
0.3496362,707
8/28/2026$725.00$4.756Put2,3501,0524641345
(-92)
15.74%
(-4.81%)
-0.714574610
8/28/2026$725.00$1.159Call37,28913,08014,1099509
(+1087)
16.17%
(-3.67%)
0.2911356,488
8/28/2026$726.00$5.460Put806486199671
(-57)
15.50%
(-4.28%)
-0.772395261
8/28/2026$726.00$0.801Call11,4893,7393,6061873
(+644)
15.75%
(-4.08%)
0.2241372,200
8/28/2026$727.00$6.447Put389226100181
(+0)
15.81%
(-3.80%)
-0.834807145
8/28/2026$727.00$0.617Call17,3333,1836,0062518
(+630)
16.05%
(-4.09%)
0.1859342,383
8/28/2026$727.50$6.642Put1711115144
(-23)
16.04%
(-3.62%)
-0.84828886
8/28/2026$727.50$0.492Call3,7461,7351,117747
(+201)
16.09%
(-4.02%)
0.155438822
8/28/2026$728.00$7.296Put23316144435
(-3)
14.90%
(-4.72%)
-0.87707677
8/28/2026$728.00$0.416Call12,3074,1012,6061864
(+467)
15.94%
(-4.07%)
0.1363481,763
8/28/2026$729.00$7.954Put417282118225
(-3)
14.92%
(-4.65%)
-0.90574988
8/28/2026$729.00$0.297Call9,3263,7673,3242505
(+495)
16.22%
(-3.67%)
0.1038981,728
8/28/2026$730.00$9.121Put7963332271594
(-1283)
11.75%
(-7.81%)
-0.936804180
8/28/2026$730.00$0.212Call30,58213,55611,65826281
(+5931)
16.10%
(-3.84%)
0.0783522,513
8/28/2026$731.00$9.828Put3082721106
(-22)
20.83%
(+1.28%)
-0.95396430
8/28/2026$731.00$0.151Call4,8941,1461,8902202
(+51)
16.56%
(-3.36%)
0.058629592
8/28/2026$732.00$10.795Put6971918
(-5)
-0.96877823
8/28/2026$732.00$0.108Call13,52710,2381,4323272
(+146)
16.76%
(-3.43%)
0.043688656
8/28/2026$732.50$11.284Put6230
(+0)
16.24%
(-3.38%)
-0.9742166
8/28/2026$732.50$0.091Call2,6391,4679121064
(-7)
16.50%
(-3.69%)
0.037709164
8/28/2026$733.00$11.775Put238 - 175
(+0)
16.34%
(-3.32%)
-0.9788913
8/28/2026$733.00$0.080Call2,6527116543334
(+14)
17.07%
(-3.08%)
0.033675325
8/28/2026$734.00$0.058Call3,1398971,3081992
(-148)
16.99%
(-3.29%)
0.025213278
8/28/2026$735.00$14.004Put5010 - 0
(+0)
26.70%
(+6.76%)
-0.9905954
8/28/2026$735.00$0.043Call9,3545,5032,73021149
(-874)
18.13%
(-2.41%)
0.018683484
8/28/2026$736.00$15.000Put3 - 21
(+0)
17.53%
(-2.61%)
-0.9932963
8/28/2026$736.00$0.033Call1,602239948924
(+165)
18.42%
(-2.28%)
0.01485142
8/28/2026$737.00$15.747Put1 - 10
(+0)
17.75%
(-2.64%)
-0.9950871
8/28/2026$737.00$0.026Call760408141934
(+61)
18.44%
(-2.57%)
0.01167485
8/28/2026$737.50$0.024Call80736335357
(+68)
19.91%
(-0.61%)
0.01068729
Someone just dumped the biggest gold fund. (Ad)

Investors pulled 2.9 billion dollars from the world's largest gold fund in a single day this March, pushing total outflows to 14 billion. At the same time, the World Gold Council recorded the highest quarterly central bank gold buying on record, with buyers taking physical delivery instead of paper shares.tc pixel

Discover the company on the buying side before the September 30th delivery date.
8/28/2026$738.00$16.745Put11 - 111
(+0)
18.28%
(-2.38%)
-0.9961933
8/28/2026$738.00$0.022Call4802071101286
(+79)
16.93%
(-3.73%)
0.00964936
8/28/2026$739.00$17.994Put2110
(+0)
19.15%
(-1.82%)
-0.9969572
8/28/2026$739.00$0.019Call57925485894
(+151)
20.27%
(-1.22%)
0.008262206
8/28/2026$740.00$18.744Put161149
(+0)
-0.9974863
8/28/2026$740.00$0.017Call1,5261634499179
(-283)
20.95%
(-0.60%)
0.007233268
8/28/2026$741.00$0.016Call123165435
(+10)
22.07%
(+0.49%)
0.00651631
8/28/2026$742.00$20.993Put1 - 10
(+0)
21.31%
(-0.69%)
-0.9980021
8/28/2026$742.00$0.015Call12027315415
(+0)
21.44%
(-0.67%)
0.00596624
8/28/2026$742.50$0.014Call4911490173
(+0)
21.44%
(-0.76%)
0.0057529
8/28/2026$743.00$0.014Call7582175203559
(-13)
22.11%
(-0.26%)
0.0055953
8/28/2026$744.00$0.014Call549111230649
(+4)
22.65%
(-0.11%)
0.00525189
8/28/2026$745.00$0.013Call4631132033739
(+315)
23.49%
(-1.12%)
0.00499457
8/28/2026$746.00$0.013Call5040 - 1740
(-248)
24.00%
(+0.51%)
0.00480210
8/28/2026$747.00$0.013Call13756504118
(+0)
25.64%
(+2.16%)
0.00461216
8/28/2026$748.00$0.013Call11 - - 1848
(-15)
25.99%
(+1.67%)
0.0044192
8/28/2026$749.00$0.013Call38 - - 744
(+0)
27.09%
(+2.84%)
0.0042886
8/28/2026$750.00$28.743Put6 - - 5
(+0)
27.65%
(+2.56%)
-0.9986046
8/28/2026$750.00$0.013Call379285 - 15909
(+708)
27.65%
(+3.32%)
0.00412237
8/28/2026$751.00$0.013Call3232 - 867
(-3)
28.75%
(+3.26%)
0.0040152
8/28/2026$752.00$0.013Call4 - - 670
(+178)
29.57%
(+3.78%)
0.0038914
8/28/2026$753.00$0.013Call6 - - 654
(-35)
30.39%
(+4.12%)
0.0037752
8/28/2026$755.00$0.012Call23 - - 4296
(-2)
32.03%
(+4.98%)
0.00356211
8/28/2026$756.00$0.012Call107 - 321
(+4)
32.84%
(+5.40%)
0.0034645
8/28/2026$757.00$0.012Call2010 - 678
(+0)
33.64%
(+4.28%)
0.0033714
8/28/2026$758.00$0.012Call241 - 850
(+0)
34.18%
(+5.97%)
0.0032583
8/28/2026$759.00$0.012Call31 - 329
(-25)
35.24%
(+6.65%)
0.0031992
8/28/2026$760.00$0.012Call565 - 20083
(-93)
35.77%
(+6.80%)
0.00309412
8/28/2026$765.00$0.012Call7153062174
(-76)
39.36%
(+8.63%)
0.00276711
8/28/2026$770.00$48.993Put2 - - 2
(+0)
43.81%
(+11.11%)
-0.9991091
8/28/2026$770.00$0.011Call2610 - 7969
(+0)
43.53%
(+10.83%)
0.0024565
8/28/2026$775.00$53.993Put2 - - 0
(+0)
47.58%
(+13.08%)
-0.9991911
8/28/2026$775.00$0.011Call10 - - 1400
(-2)
47.30%
(+12.80%)
0.0022182
8/28/2026$800.00$78.992Put1 - - 1
(+0)
65.46%
(+22.58%)
-0.9994771
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:QQQ) was last updated on 8/28/2026 by MarketBeat.com Staff.
From Our Partners