S&P 500   3,372.85 (-0.02%)
DOW   27,931.02 (+0.12%)
QQQ   272.16 (-0.12%)
AAPL   459.63 (-0.09%)
MSFT   208.90 (+0.10%)
FB   261.24 (-0.02%)
GOOGL   1,504.63 (-0.79%)
AMZN   3,148.02 (-0.41%)
NVDA   462.56 (+1.06%)
CGC   17.19 (-0.75%)
BABA   253.97 (+0.10%)
TSLA   1,650.71 (+1.83%)
GE   6.66 (+0.91%)
MU   45.60 (-1.17%)
AMD   81.30 (-0.66%)
T   30.01 (+0.33%)
F   7.04 (+0.14%)
ACB   10.69 (+5.01%)
GILD   68.50 (+0.47%)
NFLX   482.68 (+0.28%)
DIS   130.53 (-0.33%)
BAC   26.47 (+0.46%)
BA   178.08 (+1.92%)
S&P 500   3,372.85 (-0.02%)
DOW   27,931.02 (+0.12%)
QQQ   272.16 (-0.12%)
AAPL   459.63 (-0.09%)
MSFT   208.90 (+0.10%)
FB   261.24 (-0.02%)
GOOGL   1,504.63 (-0.79%)
AMZN   3,148.02 (-0.41%)
NVDA   462.56 (+1.06%)
CGC   17.19 (-0.75%)
BABA   253.97 (+0.10%)
TSLA   1,650.71 (+1.83%)
GE   6.66 (+0.91%)
MU   45.60 (-1.17%)
AMD   81.30 (-0.66%)
T   30.01 (+0.33%)
F   7.04 (+0.14%)
ACB   10.69 (+5.01%)
GILD   68.50 (+0.47%)
NFLX   482.68 (+0.28%)
DIS   130.53 (-0.33%)
BAC   26.47 (+0.46%)
BA   178.08 (+1.92%)
S&P 500   3,372.85 (-0.02%)
DOW   27,931.02 (+0.12%)
QQQ   272.16 (-0.12%)
AAPL   459.63 (-0.09%)
MSFT   208.90 (+0.10%)
FB   261.24 (-0.02%)
GOOGL   1,504.63 (-0.79%)
AMZN   3,148.02 (-0.41%)
NVDA   462.56 (+1.06%)
CGC   17.19 (-0.75%)
BABA   253.97 (+0.10%)
TSLA   1,650.71 (+1.83%)
GE   6.66 (+0.91%)
MU   45.60 (-1.17%)
AMD   81.30 (-0.66%)
T   30.01 (+0.33%)
F   7.04 (+0.14%)
ACB   10.69 (+5.01%)
GILD   68.50 (+0.47%)
NFLX   482.68 (+0.28%)
DIS   130.53 (-0.33%)
BAC   26.47 (+0.46%)
BA   178.08 (+1.92%)
S&P 500   3,372.85 (-0.02%)
DOW   27,931.02 (+0.12%)
QQQ   272.16 (-0.12%)
AAPL   459.63 (-0.09%)
MSFT   208.90 (+0.10%)
FB   261.24 (-0.02%)
GOOGL   1,504.63 (-0.79%)
AMZN   3,148.02 (-0.41%)
NVDA   462.56 (+1.06%)
CGC   17.19 (-0.75%)
BABA   253.97 (+0.10%)
TSLA   1,650.71 (+1.83%)
GE   6.66 (+0.91%)
MU   45.60 (-1.17%)
AMD   81.30 (-0.66%)
T   30.01 (+0.33%)
F   7.04 (+0.14%)
ACB   10.69 (+5.01%)
GILD   68.50 (+0.47%)
NFLX   482.68 (+0.28%)
DIS   130.53 (-0.33%)
BAC   26.47 (+0.46%)
BA   178.08 (+1.92%)
Log in

NASDAQ:QQQInvesco QQQ Trust Options Chain and Prices

$272.16
-0.32 (-0.12 %)
(As of 08/14/2020 04:00 PM ET)
Add
Compare
Today's Range
$270.72
Now: $272.16
$273.40
50-Day Range
$240.22
MA: $259.78
$274.64
52-Week Range
$164.93
Now: $272.16
$274.98
Volume30.74 million shs
Average Volume50.05 million shs
Market Capitalization$129.38 billion
P/E RatioN/A
Dividend Yield0.60%
Beta1.05

Options Chain

Invesco QQQ Trust (NASDAQ:QQQ) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/14/2020$305.00$0.005Call0000
(+0)
0.74022
(+0.199805)
0.0019230
8/14/2020$304.00$0.005Call000210
(+0)
0.732868
(+0.203663)
0.0022960
8/14/2020$303.00$0.005Call00022
(+0)
0.709066
(+0.204225)
0.0022420
8/14/2020$302.00$0.005Call000304
(+0)
0.68355
(+0.183857)
0.0021380
8/14/2020$301.00$0.005Call000203
(+0)
0.663819
(+0.185486)
0.0022030
8/14/2020$300.00$0.005Call0001577
(+0)
0.632327
(+0.175546)
0.0019230
8/14/2020$299.00$0.005Call000250
(+0)
0.612508
(+0.169719)
0.0019830
8/14/2020$298.00$0.005Call000686
(+0)
0.5925
(+0.163832)
0.0020440
8/14/2020$297.00$0.005Call0002785
(+0)
0.572364
(+0.157907)
0.0021110
8/14/2020$296.00$0.005Call000659
(+0)
0.552031
(+0.151922)
0.002180
8/14/2020$295.00$0.005Call0005494
(+0)
0.531575
(+0.145896)
0.0022550
8/14/2020$294.00$0.005Call000122
(+0)
0.511011
(+0.139839)
0.0023380
8/14/2020$293.00$0.005Call000164
(+0)
0.490298
(+0.133737)
0.0024290
8/14/2020$292.50$0.005Call0003523
(+0)
0.479971
(+0.129971)
0.0024810
8/14/2020$292.00$0.005Call0001848
(+0)
0.469432
(+0.127589)
0.0025280
8/14/2020$291.00$0.005Call5001190
(+0)
0.448405
(+0.121382)
0.0026362
8/14/2020$290.00$0.005Call6002766
(-1411)
0.427214
(+0.115136)
0.0027562
8/14/2020$289.00$0.005Call60001998
(-80)
0.405843
(+0.086933)
0.0028889
8/14/2020$288.00$0.005Call505655
(+0)
0.384292
(+0.081489)
0.0030364
8/14/2020$287.50$0.005Call60160101503
(+232)
0.373466
(+0.064844)
0.0031195
8/14/2020$287.00$0.005Call3455966
(+242)
0.362548
(+0.075987)
0.0032038
8/14/2020$286.00$0.005Call26102820
(+360)
0.3406
(+0.057472)
0.0033915
8/14/2020$285.00$0.005Call140124224258
(+104)
0.318471
(+0.042834)
0.0036128
8/14/2020$284.00$0.005Call9013411242
(-30)
0.296082
(+0.030593)
0.0038617
8/14/2020$283.00$0.015Call12715871207
(-77)
0.310256
(+0.051159)
0.0100532
8/14/2020$282.00$0.015Call2,6131,5155306708
(-114)
0.284879
(+0.035797)
0.01085195
8/14/2020$281.00$0.015Call732402951780
(+155)
0.259127
(+0.019132)
0.01181392
8/14/2020$280.00$0.035Call4,3762,64441710487
(+1816)
0.263881
(+0.033412)
0.024763321
8/14/2020$279.00$0.040Call5,5694923,2931508
(+42)
0.239909
(+0.014118)
0.030281379
8/14/2020$278.00$0.070Call3,1547068219544
(-236)
0.23286
(+0.011244)
0.050578456
8/14/2020$277.00$0.125Call7,2232,8772,1233267
(+291)
0.227534
(+0.004585)
0.084511781
8/14/2020$276.00$0.235Call12,7954,3585,5335622
(+347)
0.227784
(+0.005997)
0.1421991,162
8/14/2020$275.00$0.420Call19,0048,0026,1059642
(-527)
0.229655
(+0.008203)
0.2237142,202
8/14/2020$274.00$0.715Call25,2489,7509,6214094
(-785)
0.234848
(+0.01416)
0.3276962,529
8/14/2020$273.00$1.195Call14,0725,6244,8393274
(-605)
0.25283
(+0.030692)
0.4453781,986
8/14/2020$272.50$1.430Call4,8472,0141,6832897
(-744)
0.25304
(+0.029528)
0.500473794
8/14/2020$272.00$1.725Call6,8112,2302,1824889
(-227)
0.259001
(+0.035632)
0.55446929
8/14/2020$271.00$2.405Call1,9545333895177
(-164)
0.273851
(+0.049042)
0.650706429
8/14/2020$270.00$3.160Call5,0891,5661,33617509
(-728)
0.287441
(+0.062648)
0.730831576
8/14/2020$269.00$4.005Call8772501153726
(-676)
0.307409
(+0.08287)
0.79016183
8/14/2020$268.00$4.890Call7001652356558
(-762)
0.327208
(+0.110945)
0.83562187
8/14/2020$267.50$5.335Call327361051718
(-285)
0.334314
(+0.117761)
0.85609554
8/14/2020$267.00$5.800Call16645241790
(-1085)
0.345565
(+0.140681)
0.87125555
8/14/2020$266.00$6.745Call101893454
(-441)
0.368817
(+0.178704)
0.89553443
8/14/2020$265.00$7.705Call451952143871
(+1047)
0.3930690.91360480
8/14/2020$264.00$8.665Call745641463
(-167)
0.4128440.92975319
8/14/2020$263.00$9.665Call113021098
(-2)
0.4507230.9348436
8/14/2020$262.50$10.150Call154101168
(-12)
0.4607980.9405244
8/14/2020$262.00$10.650Call250101541
(-69)
0.4792420.94250211
8/14/2020$261.00$11.640Call10722131128
(-53)
0.5093540.94822926
8/14/2020$260.00$12.640Call27081481953
(-29)
0.5453660.95121238
8/14/2020$259.00$13.635Call651710542
(-14)
0.5774580.95484614
8/14/2020$258.00$14.635Call1828427
(-65)
0.6128420.95713615
8/14/2020$257.50$15.140Call110175
(-7)
0.6343530.9572511
8/14/2020$257.00$15.660Call000429
(-8)
0.6672160.9547030
8/14/2020$256.00$16.625Call56116291
(-38)
0.6746180.96282912
8/14/2020$255.00$17.645Call918606
(-41)
0.7264620.9610242
8/14/2020$254.00$18.635Call000679
(-6)
0.7528070.9642340
8/14/2020$253.00$19.615Call000348
(-9)
0.7683230.968880
8/14/2020$252.50$20.135Call000130
(-3)
0.8126720.9649750
8/14/2020$252.00$20.630Call000134
(-3)
0.8173280.9676880
8/14/2020$251.00$21.635Call10085
(+0)
0.8566690.9681071
8/14/2020$250.00$22.645Call2120384
(-12)
0.901060.967796
8/14/2020$249.00$23.640Call00064
(-1)
0.9307530.9695390
8/14/2020$248.00$24.635Call000109
(+0)
0.9600330.9711850
8/14/2020$247.50$25.135Call00022
(+0)
0.977230.9716390
8/14/2020$247.00$25.645Call340057
(+0)
1.005150.970783
8/14/2020$246.00$26.640Call0009
(+0)
1.048830.9706020
8/14/2020$245.00$27.640Call30093
(+0)
1.068840.9730843
8/14/2020$244.00$28.640Call10014
(-7)
1.103340.973841
8/14/2020$243.00$29.640Call00015
(+0)
1.137840.9745530
8/14/2020$242.50$30.135Call10012
(+0)
1.149060.9754741
8/14/2020$242.00$30.640Call00021
(+0)
1.172350.9752280
8/14/2020$241.00$31.640Call10068
(-6)
1.206880.9758681
8/14/2020$240.00$32.635Call000204
(-1)
1.240830.9765260
8/14/2020$239.00$33.635Call4104045
(+0)
1.26950.97758410
8/14/2020$238.00$34.640Call00027
(+0)
1.310620.97760
8/14/2020$237.50$35.140Call00016
(+0)
1.33290.977480
8/14/2020$237.00$35.640Call10027
(+0)
1.345260.9781231
8/14/2020$236.00$36.640Call0003
(+0)
1.379950.9786220
8/14/2020$235.00$37.640Call0002
(+0)
1.414680.9790980
8/14/2020$234.00$38.640Call0008
(+0)
1.449470.9795550
8/14/2020$233.00$39.640Call00038
(-1)
1.484310.9799910
8/14/2020$232.50$40.140Call0002
(+0)
1.507230.9798550
8/14/2020$232.00$40.640Call1006
(-3)
1.524990.9800491
8/14/2020$231.00$41.640Call0002
(-1)
1.558030.980580
8/14/2020$230.00$42.635Call00017
(-67)
1.58680.9813360
8/14/2020$229.00$43.635Call00035
(+0)
1.62330.9816230
8/14/2020$228.00$44.640Call0009
(+0)
1.665150.9816190
8/14/2020$227.50$45.135Call0001
(+0)
1.676060.9821530
8/14/2020$227.00$45.640Call0004
(+0)
1.701510.9819150
8/14/2020$226.00$46.635Call0000
(+0)
1.721750.9830140
8/14/2020$225.00$47.635Call00066
(-36)
1.764710.9829560
8/14/2020$224.00$48.635Call00027
(+0)
1.801420.9832060
8/14/2020$223.00$49.635Call0009
(-22)
1.82780.9839210
8/14/2020$222.00$50.635Call00024
(+0)
1.863330.9842030
8/14/2020$221.00$51.635Call0000
(-31)
1.912240.9839110
8/14/2020$220.00$52.635Call1300112
(-306)
1.947920.9841934
8/14/2020$219.00$53.635Call0004
(+0)
1.970480.9849970
8/14/2020$218.00$54.630Call0000
(-3)
2.015140.9849060
8/14/2020$217.00$55.635Call0001
(-1)
2.059840.9848270
8/14/2020$215.00$57.630Call80814
(+0)
2.126160.9855411
8/14/2020$210.00$62.630Call00017
(+0)
2.316580.98640
8/14/2020$305.00$32.375Put0000
(+0)
0
8/14/2020$304.00$31.375Put0005
(+0)
0
8/14/2020$303.00$30.375Put0000
(+0)
0
8/14/2020$302.00$29.380Put0000
(+0)
0
8/14/2020$301.00$28.380Put0000
(+0)
0
8/14/2020$300.00$27.385Put40034
(+4)
1
8/14/2020$299.00$26.460Put0000
(+0)
0
8/14/2020$298.00$25.495Put0000
(+0)
0
8/14/2020$297.00$24.490Put0000
(+0)
0
8/14/2020$296.00$23.520Put0000
(+0)
0.3
(-0.434842)
-1.00
8/14/2020$295.00$22.375Put5503
(+0)
2
8/14/2020$294.00$21.520Put0000
(+0)
0.3
(-0.407498)
-1.00
8/14/2020$293.00$20.515Put0000
(+0)
0
8/14/2020$292.50$19.880Put00030
(+0)
0
8/14/2020$292.00$19.465Put0000
(-10)
0
8/14/2020$291.00$18.510Put200200
(+0)
1
8/14/2020$290.00$17.385Put4303185
(+36)
2
8/14/2020$289.00$16.505Put0001
(+0)
0
8/14/2020$288.00$15.510Put0000
(+0)
0
8/14/2020$287.50$14.875Put0000
(+0)
0
8/14/2020$287.00$14.490Put0000
(+0)
0
8/14/2020$286.00$13.565Put1011001
(+0)
0.448438
(-0.082113)
-0.9808861
8/14/2020$285.00$12.395Put29214913870
(+33)
25
8/14/2020$284.00$11.395Put2020017
(-1)
2
8/14/2020$283.00$10.380Put1331042
(+8)
3
8/14/2020$282.00$9.400Put16866100256
(+103)
112
8/14/2020$281.00$8.385Put25101096
(+6)
3
8/14/2020$280.00$7.415Put21833156730
(-31)
51
8/14/2020$279.00$6.405Put34327182
(+2)
9
8/14/2020$278.00$5.450Put599231242298
(+62)
72
8/14/2020$277.00$4.505Put550172190211
(-4)
99
8/14/2020$276.00$3.630Put1,210401447344
(-7)
0.183001
(-0.110628)
-0.909923197
8/14/2020$275.00$2.855Put4,6901,5411,7011386
(-335)
0.208668
(-0.074425)
-0.799118718
8/14/2020$274.00$2.120Put16,4455,0477,5382553
(+391)
0.211126
(-0.070589)
-0.6903351,721
8/14/2020$273.00$1.560Put19,6737,2747,2582002
(+714)
0.223626
(-0.051839)
-0.5620842,106
8/14/2020$272.50$1.330Put4,4411,4451,5601512
(+482)
0.233572
(-0.041653)
-0.49992841
8/14/2020$272.00$1.110Put29,47310,87410,7253955
(+857)
0.233477
(-0.046606)
-0.4404542,445
8/14/2020$271.00$0.780Put33,20914,29713,1783755
(+1121)
0.246353
(-0.030877)
-0.3333442,810
8/14/2020$270.00$0.560Put41,72819,12113,04315236
(+8768)
0.261344
(-0.021088)
-0.2483583,472
8/14/2020$269.00$0.390Put24,0277,7839,92311784
(+4187)
0.271582
(-0.010689)
-0.1811721,816
8/14/2020$268.00$0.270Put17,1997,9716,70511117
(+1516)
0.288005
(-0.002418)
-0.1301081,113
8/14/2020$267.50$0.225Put2,4629585945053
(+397)
0.290756
(-0.004291)
-0.110431300
8/14/2020$267.00$0.190Put3,7211,2179788564
(+1880)
0.296898
(+0.001781)
-0.093744464
8/14/2020$266.00$0.145Put3,2921,3987948392
(+4655)
0.319738
(+0.018253)
-0.070841351
8/14/2020$265.00$0.105Put5,9742,3572,22827396
(+5665)
0.329652
(+0.017924)
-0.051505777
8/14/2020$264.00$0.075Put6,1573,3771,66113650
(+4297)
0.343719
(+0.030002)
-0.036971362
8/14/2020$263.00$0.065Put1,4602287646111
(-1870)
0.371802
(+0.047302)
-0.030668211
8/14/2020$262.50$0.055Put910384762785
(-3)
0.3752
(+0.044887)
-0.026316100
8/14/2020$262.00$0.055Put6,2324,6126445706
(+4)
0.391347
(+0.053862)
-0.025555253
8/14/2020$261.00$0.045Put9991104957497
(+77)
0.407589
(+0.059142)
-0.020378139
8/14/2020$260.00$0.035Put5,6791,78168424040
(-3551)
0.423978
(+0.067676)
-0.015619258
8/14/2020$259.00$0.035Put29543503447
(+75)
0.454693
(+0.083357)
-0.01463268
8/14/2020$258.00$0.025Put15757262104
(-170)
0.468421
(+0.083159)
-0.01091449
8/14/2020$257.50$0.025Put7812471222
(-1)
0.482663
(+0.090315)
-0.01066717
8/14/2020$257.00$0.025Put319881616168
(-69)
0.496761
(+0.098693)
-0.01041839
8/14/2020$256.00$0.025Put3,4062,1601,10913279
(+6377)
0.519707
(+0.109851)
-0.009466139
8/14/2020$255.00$0.025Put6279226218036
(+2466)
0.552008
(+0.129026)
-0.00941964
8/14/2020$254.00$0.015Put151556013011
(-9)
0.541749
(+0.102061)
-0.00557430
8/14/2020$253.00$0.015Put10070201606
(-34)
0.572745
(+0.115925)
-0.00561319
8/14/2020$252.50$0.015Put242211531
(-36)
0.582594
(+0.119256)
-0.0051246
8/14/2020$252.00$0.015Put11362233494
(+233)
0.60228
(+0.128643)
-0.0055123
8/14/2020$251.00$0.005Put12121042681
(-19)
0.55335
(+0.061537)
-0.0017628
8/14/2020$250.00$0.005Put2481576019409
(+347)
0.583224
(+0.083352)
-0.00186739
8/14/2020$249.00$0.005Put21410410812123
(+2622)
0.608459
(+0.090524)
-0.0017968
8/14/2020$248.00$0.005Put5021242441
(-21)
0.630806
(+0.100617)
-0.00162915
8/14/2020$247.50$0.005Put10721051130
(+21)
0.655974
(+0.131387)
-0.0020087
8/14/2020$247.00$0.005Put3202233
(-22)
0.66606
(+0.131676)
-0.0018893
8/14/2020$246.00$0.005Put5912412722
(-3)
0.68812
(+0.131397)
-0.0017166
8/14/2020$245.00$0.005Put7020107851
(+19)
0.717624
(+0.140037)
-0.00177411
8/14/2020$244.00$0.005Put2202810
(-11)
0.732632
(+0.136444)
-0.0014062
8/14/2020$243.00$0.005Put1001587
(-11)
0.76412
(+0.170908)
-0.0015221
8/14/2020$242.50$0.005Put101678
(-1)
0.773834
(+0.173447)
-0.0014091
8/14/2020$242.00$0.005Put000909
(+115)
0.790221
(+0.176637)
-0.001480
8/14/2020$241.00$0.005Put10100965
(+116)
0.825432
(+0.188081)
-0.0016741
8/14/2020$240.00$0.005Put651107976
(-153)
0.850432
(+0.200581)
-0.0015978
8/14/2020$239.00$0.005Put8701256
(+0)
0.862448
(+0.185081)
-0.0012033
8/14/2020$238.00$0.005Put990521
(+0)
0.895657
(+0.200613)
-0.0013353
8/14/2020$237.50$0.005Put000644
(+101)
0.903886
(+0.202619)
-0.0011990
8/14/2020$237.00$0.005Put000576
(+0)
0.912486
(+0.207326)
-0.0010750
8/14/2020$236.00$0.005Put000369
(+0)
0.956963
(+0.233346)
-0.0014490
8/14/2020$235.00$0.005Put159156012466
(-11)
0.976516
(+0.298047)
-0.0012585
8/14/2020$234.00$0.005Put0001636
(-1)
0.990838
(+0.297671)
-0.0010330
8/14/2020$233.00$0.005Put101003659
(+12)
1.02354
(+0.317142)
-0.0010611
8/14/2020$232.50$0.005Put6602515
(+21)
1.02227
(+0.289041)
-0.0009631
8/14/2020$232.00$0.005Put000650
(+65)
1.03467
(+0.306031)
-0.0009520
8/14/2020$231.00$0.005Put0003569
(+0)
1.0897
(+0.341731)
-0.0012440
8/14/2020$230.00$0.005Put34133906055
(+101)
1.10953
(+0.344391)
-0.0010758
8/14/2020$229.00$0.005Put16160265
(-29)
1.1257
(+0.338487)
-0.0009882
8/14/2020$228.00$0.005Put000392
(-5)
1.16639
(+0.368234)
-0.0010640
8/14/2020$227.50$0.005Put00056
(+0)
1.1693
(+0.361135)
-0.000990
8/14/2020$227.00$0.005Put0001962
(+0)
1.18729
(+0.362487)
-0.0010090
8/14/2020$226.00$0.005Put000578
(-4)
1.19941
(+0.356092)
-0.0009180
8/14/2020$225.00$0.005Put643401594
(+0)
1.24613
(+0.373919)
-0.0010114
8/14/2020$224.00$0.005Put000332
(+0)
1.2595
(+0.380068)
-0.0009290
8/14/2020$223.00$0.005Put000521
(+0)
1.30447
(+0.38744)
-0.0010070
8/14/2020$222.00$0.005Put00059
(+0)
1.29613
(+0.373919)
-0.000820
8/14/2020$221.00$0.005Put0002573
(+0)
1.34776
(+0.412852)
-0.000930
8/14/2020$220.00$0.005Put0004281
(+0)
1.35202
(+0.415859)
-0.000810
8/14/2020$219.00$0.005Put000646
(+0)
1.41209
(+0.456309)
-0.0009510
8/14/2020$218.00$0.005Put000208
(+0)
1.39923
(+0.405339)
-0.0007570
8/14/2020$217.00$0.005Put000404
(-1)
1.44375
(+0.451892)
-0.0008260
8/14/2020$215.00$0.005Put000604
(-2)
1.47432
(+0.438967)
-0.0006990
8/14/2020$210.00$0.005Put1001307
(+4)
1.66382
(+0.521491)
-0.0008571
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/14/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.