Invesco QQQ (QQQ) Options Chain & Prices $719.79 +5.08 (+0.71%) Closing price 05/14/2026 04:00 PM EasternExtended Trading$708.61 -11.18 (-1.55%) As of 04:34 AM 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 Massive. Learn more. Add Compare Share Share Options Chain Stock AnalysisChartDividendHeadlinesHoldingsOptions ChainOwnershipRatingsSEC FilingsShort InterestTrendsBuy This Stock QQQ Put and Call Options List 12/15/2028 6/16/2028 1/21/2028 12/17/2027 9/17/2027 6/17/2027 3/31/2027 3/19/2027 1/15/2027 12/31/2026 12/18/2026 10/16/2026 9/30/2026 9/18/2026 8/21/2026 7/31/2026 7/17/2026 6/30/2026 6/26/2026 6/18/2026 6/12/2026 6/5/2026 5/29/2026 5/28/2026 5/27/2026 5/26/2026 5/22/2026 5/21/2026 5/20/2026 5/19/2026 5/18/2026 5/15/2026 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades5/15/2026$576.00$0.005Put1 - 1539(+5)127.62% (+26.75%)-0.00041815/15/2026$577.00$143.029Call1 - - 159(+0)126.81% (+26.53%)0.99957415/15/2026$578.00$0.005Put21 - 421(+3)126.01% (+26.35%)-0.00043425/15/2026$578.00$142.029Call1 - - 204(-2)126.00% (+26.34%)0.99956615/15/2026$579.00$0.005Put98296659(+0)125.21% (+26.25%)-0.00044255/15/2026$579.00$141.030Call21 - 802(+0)125.20% (+26.20%)0.99955825/15/2026$580.00$0.005Put6713163618278(-22)124.41% (+26.01%)-0.000451135/15/2026$580.00$140.030Call271114134(-27)124.40% (+26.03%)0.9995585/15/2026$581.00$0.005Put2 - 2983(+1)123.61% (+25.85%)-0.00045915/15/2026$583.00$0.005Put33 - 333028(+0)122.01% (+25.52%)-0.0004771 Get the Latest News and Ratings for QQQ and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Invesco QQQ and its competitors with MarketBeat's FREE daily newsletter. 5/15/2026$583.00$137.031Call853883(-1)122.00% (+25.51%)0.99952375/15/2026$585.00$0.006Put3292823413771(-31)126.76% (+39.54%)-0.000496355/15/2026$585.00$135.032Call9 - - 4311(-5)120.40% (+25.18%)0.99950445/15/2026$586.00$134.033Call1 - 1549(+0)119.61% (+25.05%)0.99949415/15/2026$587.00$0.006Put1 - - 2256(+0)118.82% (+24.87%)-0.00051615/15/2026$587.00$133.033Call8 - - 514(-3)118.81% (+24.88%)0.99948425/15/2026$588.00$0.006Put1 - - 3250(+0)118.03% (+24.78%)-0.00052715/15/2026$588.00$132.033Call1 - - 1752(+0)118.02% (+24.72%)0.99947315/15/2026$589.00$131.034Call5 - - 1376(-1)117.23% (+24.54%)0.99946325/15/2026$590.00$0.006Put152414954(-41)116.44% (+24.39%)-0.00054965/15/2026$590.00$130.034Call632317171(-6)0.999451235/15/2026$591.00$0.006Put1 - - 1367(+0)115.65% (+24.30%)-0.0005615/15/2026$591.00$129.035Call2 - - 1585(-4)158.41% (+67.01%)0.9994425/15/2026$592.00$128.035Call5 - 1630(+0)114.86% (+24.09%)0.99942835/15/2026$593.00$0.006Put1 - 13290(-1)114.08% (+23.98%)-0.00058415/15/2026$593.00$127.036Call2 - - 556(-2)114.07% (+23.93%)0.99941615/15/2026$594.00$126.036Call10 - - 1154(+0)113.28% (+23.77%)0.99940315/15/2026$595.00$0.007Put2651611912(-160)112.50% (+23.60%)-0.0006185/15/2026$595.00$125.036Call34 - 57514(-11)112.49% (+112.49%)0.999391155/15/2026$596.00$0.007Put413 - 4131789(+32)116.35% (+28.08%)-0.00062345/15/2026$596.00$124.037Call15 - - 699(-5)111.71% (+23.46%)0.99937715/15/2026$597.00$123.037Call5 - 11360(+0)110.92% (+23.28%)0.99936335/15/2026$598.00$122.038Call2 - - 1356(-6)110.14% (+23.15%)0.99934925/15/2026$599.00$121.038Call10 - - 896(+0)0.99933545/15/2026$600.00$0.007Put198707457528(-112)112.37% (+31.48%)-0.000681315/15/2026$600.00$120.039Call512446433242(-17)108.58% (+22.82%)0.99932285/15/2026$600.77$0.000Call698 - - 3047(+88)111.85% (+111.85%)025/15/2026$601.00$0.007Put5756117701(-27)107.81% (+22.75%)-0.00069645/15/2026$601.00$119.039Call661 - 1039(-3)109.69% (+24.57%)0.99930455/15/2026$602.00$0.007Put8424451333(+0)107.03% (+22.60%)-0.0007127Iran's New Leader Just Said Something That Should Terrify Every American (Ad)Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of the world's oil passing through that corridor, crude has already crossed $100 per barrel. History shows gold surged 571% during the 1973 oil crisis and 425% in 1979. Today, the U.S. holds 8,133 tonnes of gold valued on the books at $42.22 per ounce - while gold trades above $5,000. American Alternative Assets has released The Great Gold Reset report detailing what this gap could mean for investors.Claim your free copy of The Great Gold Reset report today5/15/2026$604.00$0.008Put13960762178(+2)105.47% (+22.23%)-0.000746125/15/2026$604.00$116.040Call1 - - 1853(+0)105.46% (+22.24%)0.99925515/15/2026$605.00$0.008Put1211081013516(-10)104.69% (+22.15%)-0.000763205/15/2026$605.00$115.041Call553510968(-10)104.68% (+22.07%)0.999237155/15/2026$606.00$0.008Put5337164641(+14)103.91% (+21.93%)-0.00078195/15/2026$606.00$114.041Call4 - 11292(+0)103.91% (+21.92%)0.99921935/15/2026$607.00$0.008Put710416605858(-11)103.14% (+21.85%)-0.0008435/15/2026$607.00$113.042Call2 - - 1110(-1)103.13% (+21.77%)0.999225/15/2026$608.00$0.008Put60 - 5820464(-169)102.36% (+21.64%)-0.00081975/15/2026$608.00$112.042Call8 - - 1872(-7)102.35% (+19.66%)0.99918135/15/2026$609.00$0.008Put2301151152082(-4)101.59% (+21.55%)-0.000839125/15/2026$609.00$111.043Call19 - - 821(+0)101.58% (+21.48%)0.99916125/15/2026$610.00$0.008Put60035024058921(-10)100.82% (+21.41%)-0.00086385/15/2026$610.00$110.043Call762130221(-5)100.81% (+21.33%)0.99914195/15/2026$611.00$0.009Put54915336033205(+0)100.04% (+21.20%)-0.000881335/15/2026$611.00$109.044Call25 - - 3163(-1)100.03% (+21.19%)0.99911915/15/2026$612.00$0.009Put3982381605942(-9)99.27% (+21.05%)-0.000904195/15/2026$612.00$108.044Call5 - - 5215(-1)99.26% (+21.07%)0.99909745/15/2026$613.00$0.009Put10519861804(-10)98.45% (+20.92%)-0.00092105/15/2026$614.00$0.009Put19 - 182368(+4)97.68% (+20.72%)-0.00094435/15/2026$614.00$106.045Call835893(-4)97.72% (+20.78%)0.9990575/15/2026$615.00$0.009Put148139112744(-185)96.91% (+20.57%)-0.000968105/15/2026$615.00$105.046Call2063178300(-8)96.95% (+20.61%)0.999026215/15/2026$616.00$0.009Put242202536(+16)96.14% (+20.50%)-0.000994125/15/2026$616.00$104.046Call5 - - 1641(-3)96.18% (+20.47%)0.99955/15/2026$617.00$0.010Put5 - - 4438(-9)95.37% (+20.35%)-0.0010215/15/2026$617.00$103.047Call8 - - 1398(-2)95.41% (+20.33%)0.99897455/15/2026$618.00$102.047Call356101322(-2)94.65% (+20.19%)0.998947105/15/2026$619.00$0.010Put2 - 22737(-20)93.84% (+20.01%)-0.00107515/15/2026$619.00$101.048Call15 - - 1084(+0)93.88% (+20.07%)0.998919105/15/2026$620.00$0.010Put7352523577(-52)98.68% (+25.54%)-0.001104185/15/2026$620.00$100.048Call1851136879(-83)0.998889455/15/2026$621.00$0.010Put205 - 163835(-118)92.31% (+19.73%)-0.00113465/15/2026$621.00$99.049Call7 - - 1148(+0)92.35% (+19.79%)0.99885965/15/2026$622.00$0.011Put12612778(+0)91.54% (+19.59%)-0.00116665/15/2026$622.00$98.049Call7 - 11676(-2)91.58% (+91.58%)0.99882765/15/2026$623.00$0.011Put55 - 3506(-383)90.78% (+19.52%)-0.00119855/15/2026$623.00$97.050Call7 - - 1445(-10)90.82% (+90.82%)0.99879565/15/2026$624.00$96.051Call12 - - 1024(-2)90.05% (+19.36%)0.998761115/15/2026$625.00$0.011Put102186326830(-353)98.41% (+28.34%)-0.001267235/15/2026$625.00$95.051Call146129815547(-254)89.29% (+22.42%)0.998726305/15/2026$626.00$0.012Put41301117565(-1)88.49% (+19.11%)-0.00130375/15/2026$626.00$94.052Call28 - - 3335(-12)88.52% (+19.08%)0.998689195/15/2026$627.00$0.012Put9030102445(+55)87.73% (+18.93%)-0.00134195/15/2026$627.00$93.052Call31 - - 1967(-3)87.76% (+18.95%)0.998651215/15/2026$628.00$0.012Put118 - 982313(+55)86.96% (+18.84%)-0.0013865/15/2026$628.00$92.053Call18 - - 3322(+0)87.00% (+18.83%)0.998612125/15/2026$629.00$0.012Put3320136865(+0)86.20% (+18.70%)-0.00142155/15/2026$629.00$91.054Call22 - 31130(-59)86.24% (+18.68%)0.998571155/15/2026$630.00$0.013Put373288746345(-170)85.44% (+18.51%)-0.00146336I was right about SpaceX (Ad)Jeff Brown predicted Bitcoin before it climbed as high as 52,400%, Tesla before 2,150%, and Nvidia before 32,000%. Now he says SpaceX is shaping up to be the biggest IPO of the decade - and three key milestones just confirmed it. In the past 21 days: SpaceX crossed 10,000 active satellites, Elon filed confidential IPO paperwork with the SEC, and another rocket launched 25 more satellites. Two-thirds of every satellite in orbit now belongs to one company. The public filing could drop any day.See how to claim your stake in SpaceX before the public can5/15/2026$630.00$90.054Call16281629809(-64)85.47% (+18.56%)0.998528495/15/2026$631.00$0.013Put3,133432,7093709(-18)84.68% (+18.37%)-0.0015071065/15/2026$631.00$89.055Call17 - - 2037(-18)84.71% (+18.41%)0.99848455/15/2026$632.00$0.013Put2,9562,5432516032(-3)83.92% (+17.81%)-0.0015531125/15/2026$632.00$88.055Call94 - - 6410(-108)83.95% (+18.27%)0.99843855/15/2026$633.00$0.014Put1045792450(-4)83.16% (+17.78%)-0.001601125/15/2026$633.00$87.056Call14 - - 1425(-6)83.19% (+18.14%)0.9983955/15/2026$634.00$0.014Put17917271450(-1)89.49% (+25.07%)-0.00165165/15/2026$634.00$86.057Call8 - - 2337(-4)82.43% (+18.03%)0.9983465/15/2026$635.00$0.014Put71058610818063(-62)85.00% (+21.21%)-0.001702395/15/2026$635.00$85.057Call70 - 2114995(-38)77.58% (+13.79%)0.998288435/15/2026$636.00$0.015Put1,08051,073940(-7)80.88% (+17.72%)-0.001756305/15/2026$636.00$84.058Call90 - - 1154(-15)80.91% (+17.77%)0.99823385/15/2026$637.00$0.015Put1,3401,1052352406(-3)80.12% (+17.65%)-0.001812365/15/2026$637.00$83.059Call131 - 1616(-2)80.15% (+17.62%)0.99817795/15/2026$638.00$0.015Put360352 - 2335(+8)79.36% (+17.52%)-0.001871145/15/2026$638.00$82.060Call3 - - 1951(+0)79.39% (+17.49%)0.99811835/15/2026$639.00$0.016Put1,8691,655142942(+59)78.60% (+17.33%)-0.001932355/15/2026$639.00$81.060Call31 - - 1345(-10)78.63% (+17.36%)0.998056105/15/2026$640.00$0.016Put77341122941046(-407)77.84% (+17.20%)-0.001996685/15/2026$640.00$80.061Call10114189792(-12)77.87% (+17.23%)0.997992445/15/2026$641.00$0.017Put1172271721(+7)77.08% (+17.13%)-0.002063255/15/2026$641.00$79.062Call47 - - 108(+0)77.11% (+17.10%)0.99792435/15/2026$642.00$0.017Put694211403267(+26)76.32% (+16.94%)-0.002133315/15/2026$642.00$78.063Call3 - - 160(-4)76.35% (+16.97%)0.99785435/15/2026$643.00$0.018Put6213401653(+4)75.57% (+16.87%)-0.002206395/15/2026$643.00$77.063Call8 - - 206(+0)75.59% (+16.86%)0.99778145/15/2026$644.00$0.018Put1,283449293243(+6)74.81% (+15.94%)-0.002282545/15/2026$644.00$76.064Call6 - - 520(-11)0.99770465/15/2026$645.00$0.019Put6204254139539(-47)74.05% (+16.54%)-0.002362425/15/2026$645.00$75.065Call1418210564(-24)74.08% (+16.60%)0.997624495/15/2026$646.00$0.019Put21216834(-48)73.29% (+16.43%)-0.00244575/15/2026$646.00$74.066Call21 - - 323(+1)73.32% (+16.48%)0.99754125/15/2026$647.00$0.020Put3721612101562(-97)72.53% (+16.36%)-0.002533135/15/2026$647.00$73.067Call44 - - 1494(-5)72.56% (+16.35%)0.997452345/15/2026$648.00$0.020Put8859121712(-2)72.35% (+16.75%)-0.002624195/15/2026$648.00$72.068Call7 - - 473(-12)71.80% (+16.22%)0.9973655/15/2026$649.00$0.021Put141134678(+12)71.01% (+15.57%)-0.00272145/15/2026$649.00$71.069Call9 - 1202(-24)71.04% (+16.09%)0.99726435/15/2026$650.00$0.021Put633948354311(-90)66.24% (+11.39%)-0.002821755/15/2026$650.00$70.070Call14251930047(-26)71.11% (+17.51%)0.997163475/15/2026$651.00$0.022Put27444173309(-85)72.44% (+18.74%)-0.002926205/15/2026$651.00$69.070Call1911 - 721(-3)69.52% (+15.84%)0.99705745/15/2026$652.00$0.023Put40677613251(+18)68.73% (+15.67%)-0.003037405/15/2026$652.00$68.071Call25 - - 794(+3)68.76% (+15.69%)0.996945225/15/2026$653.00$0.023Put6974162223342(-104)67.57% (+15.14%)-0.003153455/15/2026$653.00$67.072Call84 - 433(-4)68.00% (+15.57%)0.99682855/15/2026$654.00$0.024Put2,3246141,6331750(-86)66.63% (+14.83%)-0.003275465/15/2026$654.00$66.074Call30 - - 1261(-20)67.24% (+15.46%)0.99670625/15/2026$655.00$0.025Put3,1759761,5829336(-127)65.75% (+14.58%)-0.00340474Elon Musk’s $1 Quadrillion AI IPO (Ad)$1 quadrillion would be enough to send a $2.8 million check to every man, woman, and child in America. That is the scale of what analysts are calling the biggest AI IPO in history.And right now, you can claim a stake before the company goes public, starting with just $500.Elon Musk is predicting this investment could climb 1,000x from here. Early access is available today.Claim Your Stake Now5/15/2026$655.00$65.075Call107121017860(-32)66.48% (+15.31%)0.996576505/15/2026$656.00$0.026Put170100204127(+132)65.69% (+13.78%)-0.003539185/15/2026$656.00$64.076Call44 - 2588(+0)0.9964465/15/2026$657.00$0.027Put1377691796(-14)64.93% (+15.03%)-0.003681165/15/2026$657.00$63.077Call40 - - 2627(+0)64.95% (+15.05%)0.99629725/15/2026$658.00$0.027Put235141934153(+14)64.17% (+14.97%)-0.003831155/15/2026$658.00$62.078Call773 - 1310(-2)64.19% (+14.92%)0.99614655/15/2026$659.00$0.028Put673391227(-5)61.93% (+13.29%)-0.00399135/15/2026$659.00$61.079Call29 - - 796(-10)63.43% (+14.81%)0.995987295/15/2026$660.00$0.029Put5,0301,4902,37420959(-1508)62.64% (+14.17%)-0.0041561655/15/2026$660.00$60.081Call68548832098(-122)62.66% (+25.23%)0.99582665/15/2026$661.00$0.030Put4,9242,2081,924806(-137)61.88% (+14.11%)-0.0043321065/15/2026$661.00$59.082Call6 - - 869(+0)61.90% (+14.53%)0.99564355/15/2026$662.00$0.031Put2,9038501,5601507(-123)61.11% (+14.43%)-0.004518735/15/2026$662.00$58.083Call6 - - 1160(+0)61.13% (+14.39%)0.99545655/15/2026$663.00$0.032Put1,8586117111844(-18)60.35% (+13.51%)-0.004714505/15/2026$663.00$57.085Call22 - - 1395(+1)60.37% (+14.26%)0.99525925/15/2026$664.00$0.034Put19524290(-175)59.58% (+13.64%)-0.00492165/15/2026$664.00$56.086Call41 - 952(-2)59.60% (+14.14%)0.99505135/15/2026$665.00$0.035Put975218957157(-248)56.24% (+10.74%)-0.00514675/15/2026$665.00$55.088Call264303016661(-49)54.55% (+9.70%)0.994831545/15/2026$666.00$0.036Put11920671553(-136)57.67% (+13.47%)-0.005372215/15/2026$666.00$54.089Call25111596(-2)0.99459765/15/2026$667.00$0.037Put31987492803(+29)56.67% (+13.09%)-0.005618365/15/2026$668.00$0.039Put1301881050(+5)55.76% (+12.84%)-0.005879165/15/2026$668.00$52.093Call231 - 1430(-2)0.99408745/15/2026$669.00$0.040Put728108568956(-54)54.66% (+12.33%)-0.006157325/15/2026$669.00$51.095Call3 - - 843(-1)55.75% (+13.42%)0.99380935/15/2026$670.00$0.042Put3,4971,3081,7249438(-1693)53.70% (+11.36%)-0.0064511515/15/2026$670.00$50.097Call248152816200(-84)54.98% (+13.24%)0.993512575/15/2026$671.00$0.043Put265131391273(+119)54.19% (+13.09%)-0.006765325/15/2026$671.00$49.098Call13 - - 1281(-3)54.21% (+12.39%)0.99319745/15/2026$672.00$0.045Put651 - 2221388(-28)53.42% (+12.84%)-0.007098635/15/2026$672.00$48.101Call49112978(-6)53.43% (+12.92%)0.992862105/15/2026$673.00$0.047Put539463451930(-117)52.35% (+12.47%)-0.007453605/15/2026$673.00$47.103Call48 - - 1507(-5)52.65% (+12.75%)0.99250675/15/2026$674.00$0.049Put1,2802292304195(-133)51.36% (+12.26%)-0.0078311015/15/2026$674.00$46.105Call2 - - 1046(-26)51.88% (+12.21%)0.99212625/15/2026$675.00$0.051Put2,51775270029170(-195)48.93% (+9.88%)-0.0082352055/15/2026$675.00$45.107Call169223822136(-38)0.99172555/15/2026$676.00$0.053Put2,0242876671714(-197)49.33% (+11.25%)-0.0086662015/15/2026$676.00$44.110Call11 - 13744(+0)50.32% (+12.21%)0.99128725/15/2026$677.00$0.055Put75069793758(-48)49.69% (+12.21%)-0.009127925/15/2026$677.00$43.112Call28 - 11532(-20)49.53% (+12.02%)0.99082465/15/2026$678.00$0.058Put3,2624911,6993020(-131)47.41% (+10.07%)-0.0096212785/15/2026$678.00$42.115Call206 - 1980(-22)0.99032775/15/2026$679.00$0.060Put1,448546271633(-4)46.36% (+9.65%)-0.0101521685/15/2026$679.00$41.118Call44 - - 1761(-6)0.98979555/15/2026$680.00$0.063Put3,3737921,23616142(-1179)45.29% (+9.17%)-0.0107213745/15/2026$680.00$40.121Call4551068816653(-88)0.989223112The 1934 playbook (Ad)In 1934, a legal government maneuver transferred billions in wealth overnight. Most Americans never saw it coming — but those who did walked away wealthy.Trump holds that same legal authority today. Advisors close to the administration believe he may use it.If he does, the transfer moves fast. The window to position yourself on the right side is already closing.Get the free report now5/15/2026$681.00$0.066Put1,00072471651(+64)45.39% (+10.34%)-0.011333855/15/2026$681.00$39.125Call14 - - 3831(-40)46.38% (+11.15%)0.98860885/15/2026$682.00$0.069Put765722652545(+224)44.80% (+9.94%)-0.0119921335/15/2026$682.00$38.128Call6642123907(+13)45.59% (+10.88%)0.987947215/15/2026$683.00$0.073Put1,3581802263708(-467)42.18% (+7.92%)-0.0127021185/15/2026$683.00$37.132Call36 - - 1226(-29)49.11% (+14.95%)0.987235105/15/2026$684.00$0.076Put1,087128632144(+221)42.49% (+8.65%)-0.0134681435/15/2026$684.00$36.136Call8 - 11354(-4)44.00% (+44.00%)0.98646655/15/2026$685.00$0.080Put6,1167333,05811666(-1063)41.45% (+8.34%)-0.0142974895/15/2026$685.00$35.140Call177251911919(-39)39.52% (+12.11%)0.985634625/15/2026$686.00$0.084Put3,0351511,6642175(+426)42.40% (+9.50%)-0.0151961755/15/2026$686.00$34.144Call34101538(-28)45.17% (+12.53%)0.984732105/15/2026$687.00$0.089Put625168804324(+516)39.21% (+6.53%)-0.0161731365/15/2026$687.00$33.149Call3 - 1729(-17)41.60% (+9.44%)0.98375135/15/2026$688.00$0.093Put1,896911,2382532(+552)39.17% (+7.13%)-0.0172382205/15/2026$688.00$32.154Call7113073(+0)40.80% (+9.11%)0.98268355/15/2026$689.00$0.099Put1,8442783831877(+225)38.17% (+6.49%)-0.0184831925/15/2026$689.00$31.160Call25612091(-3)39.99% (+8.74%)0.98151895/15/2026$690.00$0.105Put5,5351,0791,97924236(+55)37.03% (+5.81%)-0.0197586515/15/2026$690.00$30.166Call27642211156(-108)31.31% (+0.84%)0.980242615/15/2026$691.00$0.111Put2,0001943482436(-70)36.61% (+6.02%)-0.0211584165/15/2026$691.00$29.172Call10422404333(-120)35.08% (+11.33%)0.978842285/15/2026$692.00$0.118Put3,1313169561831(+60)35.43% (+5.53%)-0.0227013215/15/2026$692.00$28.179Call48 - 131418(+2)0.97729995/15/2026$693.00$0.125Put1,6723294721999(-50)35.80% (+5.80%)-0.024414505/15/2026$693.00$27.187Call14 - 2565(-36)36.77% (+6.97%)0.9755995/15/2026$694.00$0.133Put2,8482577602797(-386)34.57% (+5.18%)-0.0263123525/15/2026$694.00$26.196Call362 - 1452(-36)38.52% (+9.34%)0.973689185/15/2026$695.00$0.142Put5,8418611,89210489(-767)34.14% (+5.19%)-0.0284369275/15/2026$695.00$25.205Call29630407592(-211)0.971565785/15/2026$696.00$0.153Put1,9955754432953(+422)33.51% (+5.05%)-0.0308193885/15/2026$696.00$24.216Call21 - 81865(-6)34.39% (+5.97%)0.969181135/15/2026$697.00$0.164Put2,1965386942411(+427)32.14% (+3.78%)-0.0335094065/15/2026$697.00$23.228Call7221233(-40)33.60% (+5.54%)0.96649275/15/2026$698.00$0.177Put2,7439687783314(+343)31.83% (+3.92%)-0.0365216175/15/2026$698.00$22.241Call6515161074(-30)32.83% (+5.11%)0.963437315/15/2026$699.00$0.193Put2,8655949582035(+133)31.15% (+3.26%)-0.0400066405/15/2026$699.00$21.257Call642111454(-161)0.959946195/15/2026$700.00$0.210Put32,9876,40210,23228804(+8701)30.56% (+3.20%)-0.0440052,2615/15/2026$700.00$20.275Call11,63616119515453(+890)0.9559392165/15/2026$701.00$0.231Put2,8965248036744(+4495)29.81% (+2.82%)-0.0486155815/15/2026$701.00$19.296Call1,0244733222201(-104)30.59% (+5.09%)0.9513191135/15/2026$702.00$0.255Put5,5824401,4233838(+1086)28.83% (+2.08%)-0.0539597555/15/2026$702.00$18.320Call29468751568(-288)29.17% (+2.76%)0.945965675/15/2026$703.00$0.283Put9,7734,7602,0062280(+1034)28.47% (+2.07%)-0.060188235/15/2026$703.00$17.349Call12234332014(-308)28.35% (+3.55%)0.93973425/15/2026$704.00$0.317Put5,8311,4121,8142154(-93)27.91% (+1.89%)-0.0674348715/15/2026$704.00$16.383Call24561562428(-233)27.95% (+2.25%)0.93246585/15/2026$705.00$0.357Put12,9603,1733,9557853(+3182)27.34% (+1.48%)-0.0760341,9805/15/2026$705.00$15.423Call979216356338(-1229)27.85% (+1.86%)0.9239672005/15/2026$706.00$0.405Put4,6401,0271,1564119(+524)26.69% (+1.16%)-0.0859768745/15/2026$706.00$14.471Call3441041272697(-463)27.29% (+1.39%)0.914025975/15/2026$707.00$0.462Put5,6581,3782,0047106(+541)26.38% (+1.07%)-0.097599495/15/2026$707.00$13.528Call462114926646(+115)25.34% (+0.01%)0.9024111655/15/2026$708.00$0.530Put7,7722,2503,5122490(+1449)25.50% (+0.35%)-0.1111461,2955/15/2026$708.00$12.597Call9321211411974(-786)25.39% (+0.62%)0.8888562615/15/2026$709.00$0.612Put10,9371,6435,6991710(+708)25.34% (+0.47%)-0.1269221,1375/15/2026$709.00$11.679Call7361081473163(-157)25.19% (+0.54%)0.8730811245/15/2026$710.00$0.710Put38,62716,92713,63610883(+3187)24.89% (+0.27%)-0.1451944,2535/15/2026$710.00$10.778Call3,8431,1301,18714529(-3011)25.00% (+0.61%)0.8548136545/15/2026$711.00$0.827Put8,2962,6741,9251389(+723)24.42% (+0.05%)-0.1662551,2515/15/2026$711.00$9.895Call8392202542448(+311)24.61% (+0.39%)0.8337562705/15/2026$712.00$0.967Put8,2323,2362,5813188(+2004)23.92% (-0.21%)-0.1903471,5525/15/2026$712.00$9.035Call1,8225876114603(+1179)23.81% (-0.21%)0.8096755225/15/2026$713.00$1.132Put7,9472,7302,7452034(+317)23.38% (-0.52%)-0.2176971,6795/15/2026$713.00$8.201Call2,4868827722762(+92)23.32% (-0.37%)0.7823434475/15/2026$714.00$1.328Put15,1966,2974,6411821(+1102)22.90% (-0.84%)-0.2484182,2315/15/2026$714.00$7.397Call3,4351,0779791704(+334)22.95% (-0.68%)0.7516528615/15/2026$715.00$1.558Put37,38213,21611,0264317(+2433)22.78% (-0.59%)-0.2825674,8845/15/2026$715.00$6.627Call16,7254,2703,81511568(+1137)22.84% (-0.63%)0.7175672,5685/15/2026$716.00$1.827Put31,06912,78811,2531339(+809)22.64% (-0.70%)-0.3199983,5815/15/2026$716.00$5.896Call10,1633,7473,6483758(+1179)22.43% (-0.84%)0.6802131,8935/15/2026$717.00$2.137Put24,23310,1839,751358(+154)22.31% (-0.83%)-0.3605223,7935/15/2026$717.00$5.206Call15,0865,8984,7921961(+411)22.36% (-0.77%)0.6398663,2955/15/2026$718.00$2.492Put24,6679,6358,737241(+131)22.18% (-0.76%)-0.4037094,7085/15/2026$718.00$4.561Call20,2857,3046,1141901(+640)22.35% (-0.64%)0.5969424,8725/15/2026$719.00$2.895Put25,38610,0079,594162(+83)21.97% (-0.60%)-0.4489534,5985/15/2026$719.00$3.964Call41,56016,80415,3431275(+304)22.07% (-0.75%)0.552016,1885/15/2026$720.00$3.346Put44,77617,28716,0482573(+400)22.01% (-0.59%)-0.4959017,2865/15/2026$720.00$3.413Call66,12024,05722,98714395(-2631)21.71% (-0.91%)0.50569411,6955/15/2026$721.00$3.845Put18,9687,5616,353229(+152)22.09% (-0.05%)-0.5437353,6005/15/2026$721.00$2.911Call45,67816,05716,300928(+342)20.95% (-1.64%)0.4586686,6215/15/2026$722.00$4.393Put10,5783,6494,43759(-21)21.64% (-0.58%)-0.591752,2115/15/2026$722.00$2.457Call29,90911,2999,7231802(+243)21.47% (-1.03%)0.4115845,0685/15/2026$723.00$4.988Put4,3551,4852,19790(+85)21.68% (-0.40%)-0.6397591,1165/15/2026$723.00$2.048Call14,1845,0024,5631027(+124)21.46% (-1.01%)0.3650572,9515/15/2026$724.00$5.631Put2,7631,2901,30111(+4)21.56% (-0.41%)-0.6868636385/15/2026$724.00$1.685Call14,7745,6165,9061263(+620)21.29% (-0.88%)0.3197062,7975/15/2026$725.00$6.320Put6,3183,9021,2281513(+169)21.76% (-0.33%)-0.7323478245/15/2026$725.00$1.367Call32,91712,3729,37710870(-2915)21.10% (-0.80%)0.2761375,3755/15/2026$726.00$7.054Put70020137132(+30)21.26% (-0.44%)-0.7757011925/15/2026$726.00$1.092Call9,2092,8833,5031122(+429)20.96% (-1.07%)0.2349611,7145/15/2026$727.00$7.835Put62818313947(+46)20.89% (-0.67%)-0.8162361105/15/2026$727.00$0.859Call12,0772,8626,333888(+389)20.81% (-0.92%)0.196792,0415/15/2026$728.00$8.656Put52714712354(+46)20.76% (-0.65%)-0.8529711005/15/2026$728.00$0.665Call7,1852,3712,1741549(+924)20.53% (-1.16%)0.1621531,4935/15/2026$729.00$9.515Put96946318441(-3)20.25% (-1.02%)-0.8853791045/15/2026$729.00$0.507Call5,1811,5521,8681133(+665)20.49% (-1.54%)0.1314391,0825/15/2026$730.00$10.407Put1,159551210111(+19)20.17% (-0.94%)-0.9131191665/15/2026$730.00$0.381Call18,6058,4734,9878465(+1950)20.37% (-1.23%)0.1048742,8625/15/2026$731.00$11.330Put3813135433(+6)20.30% (-0.71%)-0.935802615/15/2026$731.00$0.283Call4,3291,5851,307476(+149)20.30% (-1.51%)0.0824869095/15/2026$732.00$12.274Put2041791630(+0)20.23% (-0.69%)-0.953727445/15/2026$732.00$0.209Call6,8372,9022,486987(+283)20.73% (-1.18%)0.0640921,2245/15/2026$733.00$13.236Put105662418(+2)20.19% (-0.65%)-0.967474325/15/2026$733.00$0.153Call4,2061,8021,5271080(+768)20.60% (-0.95%)0.0493348565/15/2026$734.00$14.210Put513550(+0)20.21% (-0.59%)-0.97760775/15/2026$734.00$0.112Call3,1771,1841,1491192(+401)20.31% (-1.42%)0.0377477375/15/2026$735.00$15.194Put32269(+0)20.27% (-0.52%)-0.98461295/15/2026$735.00$0.083Call10,8765,9693,4506841(+2501)20.12% (-1.71%)0.0289241,4805/15/2026$736.00$16.183Put682423(+3)19.65% (-1.18%)-0.989639225/15/2026$736.00$0.061Call2,5341,126764346(+111)19.95% (-1.88%)0.0220636655/15/2026$737.00$17.177Put10 - 10(+0)20.53% (-0.38%)-0.99306175/15/2026$737.00$0.045Call3,2182,192466381(+74)20.89% (-0.47%)0.016854245/15/2026$738.00$0.034Call1,030420418396(+202)20.81% (-0.81%)0.0128942515/15/2026$739.00$19.170Put6 - 60(+0)20.90% (-0.31%)-0.99695625/15/2026$739.00$0.025Call1,452361753484(+363)20.25% (-1.70%)0.009881315/15/2026$740.00$20.168Put423244(+0)21.42% (+0.05%)-0.997934155/15/2026$740.00$0.019Call3,4961,6261,0476238(+155)21.96% (+0.61%)0.007583135/15/2026$741.00$0.014Call699151101210(+85)21.34% (-0.85%)0.005818775/15/2026$742.00$0.011Call629291207338(+266)23.81% (+1.83%)0.00447705/15/2026$743.00$0.008Call665120443297(+30)23.64% (+1.18%)0.003435445/15/2026$744.00$0.006Call1,186303809201(+7)24.42% (+1.82%)0.002645495/15/2026$745.00$0.005Call7701281963638(+10)23.61% (+0.40%)0.002041805/15/2026$746.00$0.004Call3191126938(-1)22.56% (-1.21%)0.001582425/15/2026$747.00$0.003Call34928260203(+5)22.83% (-1.00%)0.001232475/15/2026$748.00$0.002Call76620155345(+0)23.12% (-1.14%)0.000966205/15/2026$749.00$0.002Call2063103191(+27)23.42% (-1.28%)0.00076395/15/2026$750.00$30.165Put5112(-1)23.73% (-1.38%)-0.9999755/15/2026$750.00$0.001Call1,522911,1253406(+190)27.73% (+2.95%)0.0006081005/15/2026$755.00$0.000Call1,2591,053273484(-1)25.49% (-0.66%)0.000227725/15/2026$760.00$0.000Call38827273392(-45)27.48% (-2.16%)0.000103435/15/2026$765.00$45.165Put26 - - 0(+0)29.51% (-2.33%)-175/15/2026$765.00$0.000Call11277162082(+57)29.51% (-2.34%)5.2E-05185/15/2026$770.00$0.000Call11374258(+71)31.51% (-2.50%)2.8E-0565/15/2026$775.00$0.000Call5454 - 2233(-1)33.46% (-2.66%)1.6E-0555/15/2026$800.00$80.165Put5 - - 10(-1)42.63% (-3.52%)-115/15/2026$800.00$0.000Call11 - 3179(+6)42.62% (-3.52%)1E-0615/15/2026$805.00$85.165Put5 - - 0(+0)44.35% (-3.66%)-11End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies QQQM Options TQQQ Options VONE Options FTCS Options USMC Options SQQQ Options QQEW Options FEX Options FTC Options PTNQ Options Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:QQQ) was last updated on 5/15/2026 by MarketBeat.com Staff. From Our PartnersSpaceX eyes a 1.75 trillion valuation - here's what to knowElon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...Brownstone Research | Sponsored$30 stock to buy before Starlink goes public (WATCH NOW!)In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...Paradigm Press | SponsoredIran's New Leader Just Said Something That Should Terrify Every AmericanIran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...American Alternative | SponsoredYour book attachedYour Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...Profits Run | SponsoredMy feud with Zohran MamdaniEmmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...Stansberry Research | SponsoredIran War Shock: What I Was Told In That Private MeetingYou’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...Banyan Hill Publishing | SponsoredWhy this tiny stock may move before the SpaceX IPO dropsThe projected SpaceX and xAI S-1 filing hits the SEC on June 1st - and analyst Dylan Jovine says $1.75 trillio...Behind the Markets | SponsoredTrump's gold order: the announcement they won't put on the front pageOn August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...Reagan Gold Group | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Invesco QQQ Please log in to your account or sign up in order to add this asset to your watchlist. Share Invesco QQQ With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In Email Me a Login Link or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.