Invesco QQQ (QQQ) Options Chain & Prices

→ These AI trades triggered this morning (545% return) (From Prosper Trading Academy) (Ad)

Free QQQ Stock Alerts

$431.00

+6.55 (+1.54%)

(As of 04/26/2024 ET)

Compare

QQQ Put and Call Options List

Options Date

Options Type

Moneyness

Volume

Strike Price Min

Strike Price Max

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
4/29/2024	$355.00	$76.173	Call	10	7	2	0 (+0)	60.21% (+0.61%)	0.999532	10
4/29/2024	$366.00	$0.002	Put	140	140	-	140 (+140)	54.26% (+2.15%)	-0.000404	3
4/29/2024	$372.00	$0.003	Put	3	-	-	149 (+83)	50.67% (+2.84%)	-0.000628	2
4/29/2024	$372.00	$59.263	Call	2	-	-	0 (+0)	50.71% (+2.86%)	0.99908	2
4/29/2024	$373.00	$0.003	Put	100	100	-	6 (+1)	50.10% (+3.00%)	-0.000671	5
4/29/2024	$377.00	$0.004	Put	88	77	-	26 (+0)	47.59% (+3.44%)	-0.000885	27
Get the Latest News and Ratings for QQQ and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Invesco QQQ and its competitors with MarketBeat's FREE daily newsletter.
4/29/2024	$378.00	$0.004	Put	94	63	20	30 (+0)	46.95% (+3.54%)	-0.000947	37
4/29/2024	$379.00	$0.005	Put	104	84	20	31 (+5)	46.26% (+3.59%)	-0.001018	12
4/29/2024	$380.00	$0.005	Put	476	451	-	105 (+76)	45.60% (+3.69%)	-0.001089	36
4/29/2024	$380.00	$51.189	Call	1	-	-	2 (+0)	45.60% (+3.72%)	0.998616	1
4/29/2024	$381.00	$0.005	Put	779	746	33	90 (+75)	44.94% (+3.78%)	-0.001164	151
4/29/2024	$382.00	$0.006	Put	1,519	1,505	8	25 (-1)	46.57% (+6.16%)	-0.001237	292
4/29/2024	$383.00	$0.006	Put	459	288	171	145 (+30)	45.65% (+6.00%)	-0.001322	53
4/29/2024	$384.00	$0.006	Put	132	70	61	74 (+33)	42.97% (+4.08%)	-0.001411	29
4/29/2024	$385.00	$0.007	Put	339	314	20	369 (+119)	43.80% (+5.68%)	-0.001513	11
4/29/2024	$385.00	$46.193	Call	10	-	10	1 (+0)	42.23% (+4.14%)	0.998191	10
4/29/2024	$388.00	$0.008	Put	115	68	1	654 (+529)	40.19% (+4.35%)	-0.001827	14
4/29/2024	$389.00	$0.008	Put	132	10	69	34 (+11)	40.07% (+4.99%)	-0.001956	17
4/29/2024	$390.00	$0.009	Put	126	77	42	671 (+345)	39.12% (+4.79%)	-0.002085	19
4/29/2024	$390.00	$41.277	Call	1	-	-	1 (+1)	38.76% (+4.42%)	0.99763	1
4/29/2024	$391.00	$0.009	Put	1,930	285	1,645	130 (+90)	38.19% (+4.63%)	-0.002222	218
4/29/2024	$392.00	$0.010	Put	208	128	69	380 (+17)	37.40% (+4.58%)	-0.002356	38
4/29/2024	$393.00	$0.010	Put	1,546	1,506	6	178 (+12)	36.44% (+4.37%)	-0.002521	221
4/29/2024	$394.00	$0.011	Put	34	4	30	758 (-15)	35.82% (+4.49%)	-0.002673	7
4/29/2024	$395.00	$0.011	Put	358	184	158	480 (-66)	35.01% (+4.95%)	-0.00286	50
4/29/2024	$395.00	$36.202	Call	1	1	-	18 (+0)	35.01% (+4.44%)	0.996846	1
4/29/2024	$396.00	$0.012	Put	800	321	465	394 (+36)	34.31% (+0.97%)	-0.003031	49
4/29/2024	$397.00	$0.012	Put	1,262	509	728	839 (+163)	33.54% (+0.03%)	-0.003228	90
4/29/2024	$398.00	$0.013	Put	614	131	483	945 (+79)	32.71% (+4.68%)	-0.003454	30
4/29/2024	$399.00	$0.013	Put	543	359	179	592 (+50)	31.99% (+4.15%)	-0.003662	35
4/29/2024	$400.00	$0.014	Put	987	566	144	1562 (-13)	31.20% (+2.09%)	-0.003901	101
4/29/2024	$400.00	$31.207	Call	70	-	-	59 (+0)	31.14% (+3.98%)	0.995785	4
4/29/2024	$401.00	$0.015	Put	238	2	195	331 (+20)	30.35% (+3.71%)	-0.004177	23
4/29/2024	$401.00	$30.288	Call	3	-	-	4 (+0)	30.41% (+3.81%)	0.995548	1
4/29/2024	$402.00	$0.015	Put	640	605	31	298 (+159)	29.55% (+3.42%)	-0.004452	19
4/29/2024	$402.00	$29.289	Call	1	-	1	0 (+0)	29.61% (+3.60%)	0.995276	1
4/29/2024	$403.00	$0.016	Put	726	17	-	900 (+316)	28.80% (+3.37%)	-0.004724	27
4/29/2024	$404.00	$0.017	Put	641	634	2	457 (+95)	27.98% (+1.06%)	-0.005039	20
4/29/2024	$405.00	$0.017	Put	811	143	499	1264 (+30)	27.09% (+2.31%)	-0.005405	134
4/29/2024	$405.00	$26.293	Call	5	-	-	54 (+52)	27.16% (+2.74%)	0.994326	5
These AI trades triggered this morning (545% return) (Ad) If you think a market crash is possible in 2024, I don't know why you're not using this yet. Click Here To Get Your Free Copy
4/29/2024	$406.00	$0.018	Put	697	342	275	677 (+410)	26.33% (+2.37%)	-0.005746	83
4/29/2024	$406.00	$25.294	Call	10	-	-	61 (+8)	26.33% (+2.37%)	0.993963	3
4/29/2024	$407.00	$0.019	Put	1,845	141	1,604	576 (+226)	25.42% (+2.23%)	-0.006176	203
4/29/2024	$408.00	$0.020	Put	1,458	815	489	1384 (+301)	24.64% (+7.32%)	-0.006581	193
4/29/2024	$409.00	$0.021	Put	573	219	46	2172 (+1212)	23.79% (+0.15%)	-0.007061	151
4/29/2024	$410.00	$0.021	Put	1,802	329	985	3120 (+1070)	22.61% (-0.76%)	-0.007596	187
4/29/2024	$410.00	$21.219	Call	27	1	4	56 (+14)	22.88% (+22.88%)	0.992069	8
4/29/2024	$411.00	$0.023	Put	914	378	87	1332 (+149)	21.86% (-2.08%)	-0.008199	89
4/29/2024	$411.00	$20.221	Call	2	1	1	32 (+1)	22.02% (-0.11%)	0.991465	2
4/29/2024	$412.00	$0.024	Put	632	106	255	886 (+346)	20.85% (-0.55%)	-0.008952	100
4/29/2024	$412.00	$19.302	Call	22	1	-	9 (+1)	21.23% (-0.65%)	0.990814	16
4/29/2024	$413.00	$0.025	Put	1,003	237	590	1011 (+174)	19.77% (-0.78%)	-0.009715	179
4/29/2024	$413.00	$18.304	Call	11	6	-	15 (+2)	20.39% (+20.39%)	0.990001	6
4/29/2024	$414.00	$0.027	Put	1,134	99	758	985 (+96)	18.68% (-1.77%)	-0.010711	207
4/29/2024	$414.00	$17.227	Call	219	4	-	258 (+7)	19.49% (+1.29%)	0.988913	22
4/29/2024	$415.00	$0.029	Put	2,940	541	2,017	2090 (+673)	18.79% (-1.41%)	-0.012068	309
4/29/2024	$415.00	$16.229	Call	103	2	14	287 (+45)	18.67% (+2.78%)	0.987642	26
4/29/2024	$416.00	$0.032	Put	2,181	377	529	2110 (+442)	17.61% (-2.55%)	-0.013565	245
4/29/2024	$416.00	$15.313	Call	81	5	44	391 (-14)	17.95% (-3.07%)	0.986146	24
4/29/2024	$417.00	$0.036	Put	2,843	652	1,672	1436 (+454)	16.57% (-1.97%)	-0.015692	334
4/29/2024	$417.00	$14.317	Call	179	22	13	315 (+22)	16.28% (-4.55%)	0.984013	45
4/29/2024	$418.00	$0.042	Put	6,157	1,597	2,529	4659 (+1252)	15.52% (-2.51%)	-0.018573	498
4/29/2024	$418.00	$13.244	Call	144	36	17	526 (+257)	16.44% (-4.34%)	0.980887	54
4/29/2024	$419.00	$0.051	Put	3,028	1,152	1,330	1739 (+319)	15.04% (-3.56%)	-0.022885	478
4/29/2024	$419.00	$12.253	Call	148	30	19	851 (+638)	11.22% (-5.77%)	0.97684	60
4/29/2024	$420.00	$0.062	Put	6,281	1,515	2,435	2874 (+526)	14.44% (-3.45%)	-0.027979	903
4/29/2024	$420.00	$11.266	Call	719	162	118	1761 (+607)	14.71% (-2.71%)	0.97125	186
4/29/2024	$421.00	$0.079	Put	7,970	2,089	4,640	1579 (+468)	14.07% (-3.75%)	-0.035527	774
4/29/2024	$421.00	$10.362	Call	356	44	14	657 (+233)	12.88% (-4.79%)	0.964214	67
4/29/2024	$422.00	$0.103	Put	5,857	2,306	2,456	1005 (+477)	13.52% (-3.62%)	-0.045951	829
4/29/2024	$422.00	$9.308	Call	528	78	69	893 (+436)	13.56% (-2.61%)	0.952849	102
4/29/2024	$423.00	$0.140	Put	4,874	1,588	2,379	1800 (+221)	13.01% (-4.33%)	-0.061566	893
4/29/2024	$423.00	$8.420	Call	605	59	97	938 (+618)	13.73% (-3.08%)	0.939533	142
4/29/2024	$424.00	$0.189	Put	12,864	3,855	7,797	1108 (+180)	12.66% (-3.90%)	-0.081449	1,175
4/29/2024	$424.00	$7.469	Call	1,141	192	254	977 (+456)	13.20% (-2.60%)	0.920149	218
4/29/2024	$425.00	$0.253	Put	21,899	8,207	8,046	2165 (-13)	12.33% (-3.77%)	-0.105688	2,096
4/29/2024	$425.00	$6.537	Call	2,072	655	488	2202 (+1060)	12.80% (-2.80%)	0.894167	457
4/29/2024	$426.00	$0.356	Put	11,095	4,632	3,905	1022 (-71)	12.16% (-4.26%)	-0.143082	1,714
4/29/2024	$426.00	$5.560	Call	3,423	1,065	664	1901 (+985)	12.09% (-3.47%)	0.856856	447
4/29/2024	$427.00	$0.489	Put	16,931	7,424	7,280	696 (-34)	11.67% (-4.43%)	-0.188064	2,382
4/29/2024	$427.00	$4.762	Call	3,123	1,158	777	1370 (+487)	11.98% (-3.85%)	0.815932	705
4/29/2024	$428.00	$0.654	Put	29,492	12,737	12,563	792 (+631)	11.40% (-4.35%)	-0.239397	3,703
4/29/2024	$428.00	$3.875	Call	8,445	2,497	4,040	982 (+304)	11.42% (-4.12%)	0.755914	1,314
4/29/2024	$429.00	$0.889	Put	35,567	15,099	15,404	231 (+43)	11.03% (-5.69%)	-0.306501	4,188
4/29/2024	$429.00	$3.115	Call	8,628	2,798	3,261	1176 (+561)	11.31% (-4.67%)	0.688084	1,676
4/29/2024	$430.00	$1.195	Put	34,457	13,849	14,262	784 (+56)	10.85% (-4.97%)	-0.385018	5,646
4/29/2024	$430.00	$2.427	Call	21,478	8,562	7,498	1548 (+566)	10.80% (-4.65%)	0.60902	3,825
4/29/2024	$431.00	$1.587	Put	49,949	24,009	18,939	449 (+13)	10.52% (-5.95%)	-0.472918	5,370
4/29/2024	$431.00	$1.870	Call	19,280	7,155	7,589	843 (+192)	10.48% (-4.77%)	0.528217	4,044
4/29/2024	$432.00	$2.074	Put	27,394	11,725	10,159	64 (+13)	10.31% (-11.42%)	-0.566247	3,751
These AI trades triggered this morning (545% return) (Ad) If you think a market crash is possible in 2024, I don't know why you're not using this yet. Click Here To Get Your Free Copy
4/29/2024	$432.00	$1.356	Call	37,599	15,396	14,142	1326 (+257)	10.32% (-5.00%)	0.43545	5,176
4/29/2024	$433.00	$2.715	Put	6,629	2,377	2,815	65 (-5)	10.20% (-6.02%)	-0.666487	1,062
4/29/2024	$433.00	$0.944	Call	21,556	8,269	8,546	1163 (+52)	10.09% (-2.62%)	0.343194	3,357
4/29/2024	$434.00	$3.353	Put	1,310	444	622	43 (-9)	9.88% (-5.15%)	-0.745335	281
4/29/2024	$434.00	$0.631	Call	12,887	4,867	5,035	1628 (+703)	9.97% (-5.44%)	0.257966	1,997
4/29/2024	$435.00	$4.133	Put	1,501	597	453	106 (+3)	9.86% (-5.26%)	-0.819033	244
4/29/2024	$435.00	$0.392	Call	15,407	6,374	4,048	1745 (+340)	10.13% (-4.62%)	0.180064	2,111
4/29/2024	$436.00	$4.987	Put	1,579	909	160	27 (+0)	10.02% (-4.80%)	-0.877321	115
4/29/2024	$436.00	$0.246	Call	7,797	2,291	2,815	641 (+29)	10.11% (-2.84%)	0.124114	1,008
4/29/2024	$437.00	$5.970	Put	156	61	29	14 (+0)	10.51% (-7.70%)	-0.923089	43
4/29/2024	$437.00	$0.153	Call	7,564	1,450	1,810	605 (+138)	10.40% (-4.23%)	0.08344	990
4/29/2024	$438.00	$6.919	Put	210	71	105	10 (+0)	10.70% (-7.53%)	-0.951846	40
4/29/2024	$438.00	$0.096	Call	9,344	4,326	3,394	1515 (+459)	10.81% (-4.41%)	0.055626	1,794
4/29/2024	$439.00	$7.890	Put	2	-	2	1 (+0)	10.97% (-7.32%)	-0.970854	1
4/29/2024	$439.00	$0.064	Call	8,903	2,287	5,135	332 (+91)	10.71% (-5.27%)	0.038635	748
4/29/2024	$440.00	$8.797	Put	150	30	76	3 (-7)	12.55% (-5.81%)	-0.982222	67
4/29/2024	$440.00	$0.043	Call	16,855	7,768	7,698	1398 (+6)	11.47% (-3.77%)	0.0266	713
4/29/2024	$441.00	$9.869	Put	44	11	20	0 (+0)		-0.990737	8
4/29/2024	$441.00	$0.030	Call	3,980	708	1,791	475 (-121)	11.92% (-3.17%)	0.018975	293
4/29/2024	$442.00	$10.786	Put	8	3	4	0 (+0)	12.21% (-6.44%)	-0.995177	6
4/29/2024	$442.00	$0.022	Call	1,949	399	303	1231 (-68)	12.26% (-3.12%)	0.013782	186
4/29/2024	$443.00	$11.865	Put	22	11	1	0 (+0)	13.62% (-5.26%)	-0.997859	4
4/29/2024	$443.00	$0.017	Call	1,699	292	402	829 (-22)	12.95% (-5.43%)	0.010694	106
4/29/2024	$444.00	$12.785	Put	1	1	-	0 (+0)	13.36% (-5.74%)	-0.999018	1
4/29/2024	$444.00	$0.015	Call	2,643	680	1,879	964 (+8)	13.00% (-4.80%)	0.008752	131
4/29/2024	$445.00	$0.012	Call	2,474	115	2,153	1471 (+2)	13.72% (-4.71%)	0.007253	93
4/29/2024	$446.00	$0.011	Call	404	83	134	359 (+0)	14.82% (-2.28%)	0.006095	91
4/29/2024	$447.00	$0.010	Call	53	4	-	458 (+7)	15.60% (-4.52%)	0.005307	14
4/29/2024	$448.00	$0.009	Call	279	99	170	216 (+10)	16.28% (-2.08%)	0.004743	47
4/29/2024	$449.00	$0.008	Call	3,080	2,622	102	1520 (+2)	16.98% (-2.58%)	0.004213	115
4/29/2024	$450.00	$0.008	Call	1,081	963	-	1843 (-111)	17.96% (-0.24%)	0.003815	52
4/29/2024	$451.00	$0.007	Call	138	1	-	625 (+0)	18.80% (-3.06%)	0.003507	17
4/29/2024	$452.00	$20.785	Put	2	2	-	0 (+0)	18.82% (-3.50%)	-1.0	2
4/29/2024	$452.00	$0.007	Call	1	-	-	189 (+1)	18.82% (-3.52%)	0.003217	1
4/29/2024	$453.00	$0.006	Call	1	-	-	45 (-4)	19.52% (-3.31%)	0.002965	1
4/29/2024	$455.00	$0.006	Call	1	-	-	289 (+0)	20.94% (-2.87%)	0.002525	1
4/29/2024	$474.00	$42.785	Put	1	-	1	0 (+0)	32.38% (-0.70%)	-0.999996	1

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 4/28/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Invesco QQQ (QQQ) Options Chain & Prices

QQQ Put and Call Options List

Related Companies and Tools

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info