Log in

Invesco QQQ Trust Options Chain and Prices (NASDAQ:QQQ)

$201.70
-0.45 (-0.22 %)
(As of 11/22/2019 06:07 AM ET)
Today's Range
$201.07
Now: $201.70
$202.07
50-Day Range
$183.46
MA: $195.53
$203.68
52-Week Range
$143.46
Now: $201.70
$203.84
Volume17.88 million shs
Average Volume31.51 million shs
Market Capitalization$82.06 billion
P/E RatioN/A
Dividend Yield0.76%
Beta1.17

Options Chain

Invesco QQQ Trust (NASDAQ:QQQ) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
11/22/2019$237.50$0.005Call001.06753 (+0.320417)0.001892
11/22/2019$235.00$0.005Call001.01167 (+0.308424)0.002127
11/22/2019$232.50$0.005Call000.924426 (+0.280278)0.001795
11/22/2019$230.00$0.005Call000.860583 (+0.261637)0.001916
11/22/2019$227.50$0.005Call000.795626 (+0.242711)0.00206
11/22/2019$225.00$0.005Call000.741106 (+0.227043)0.002571
11/22/2019$222.50$0.005Call000.675262 (+0.217123)0.002905
11/22/2019$220.00$0.005Call050.592745 (+0.183509)0.002695
11/22/2019$217.50$0.005Call0200.522117 (+0.162938)0.003026
11/22/2019$215.00$0.005Call02630.46835 (+0.153642)0.004778
11/22/2019$214.00$0.005Call01,3020.420189 (+0.133293)0.00369
11/22/2019$213.00$0.005Call0450.393777 (+0.120542)0.004231
11/22/2019$212.50$0.005Call06720.375303 (+0.120295)0.004096
11/22/2019$212.00$0.005Call08400.36882 (+0.122758)0.005102
11/22/2019$211.00$0.005Call01,7090.336508 (+0.112824)0.005404
11/22/2019$210.00$0.005Call105,335 (+9)0.298388 (+0.097993)0.00505
11/22/2019$209.00$0.005Call0471 (-28)0.266767 (+0.088853)0.005587
11/22/2019$208.00$0.005Call20257 (-6)0.241236 (+0.086199)0.007605
11/22/2019$207.50$0.005Call0182 (-14)0.218884 (+0.075466)0.006825
11/22/2019$207.00$0.005Call14949 (+73)0.201806 (+0.070113)0.00719
11/22/2019$206.00$0.005Call4313,035 (+231)0.168255 (+0.042819)0.008476
11/22/2019$205.00$0.005Call7,7897,939 (+2794)0.133751 (+0.008396)0.010426
11/22/2019$204.00$0.030Call2,55211,627 (+615)0.132155 (+0.005292)0.051368
11/22/2019$203.00$0.135Call5,27926,965 (+2725)0.13241 (-0.003222)0.178904
11/22/2019$202.50$0.260Call9,4679,253 (+4687)0.135431 (-0.005767)0.290818
11/22/2019$202.00$0.460Call30,37511,438 (+2071)0.141329 (-0.006491)0.423281
11/22/2019$201.00$1.075Call8,0815,377 (+1459)0.15779 (-0.001563)0.665813
11/22/2019$200.00$1.870Call2,2626,708 (-286)0.170826 (-0.001048)0.829996
11/22/2019$199.50$2.315Call63779 (+56)0.178154 (-0.001493)0.881736
11/22/2019$199.00$2.760Call5271,212 (-67)0.173228 (-0.012995)0.932395
11/22/2019$198.50$3.255Call17295 (+67)0.193822 (+0.001626)0.943419
11/22/2019$198.00$3.720Call1301,143 (+76)0.17502 (-0.021103)0.97875
11/22/2019$197.50$4.210Call89991 (-28)0.166947 (-0.033814)0.992145
11/22/2019$197.00$4.710Call28920 (-86)0.184604 (-0.02686)0.992813
11/22/2019$196.50$5.195Call7176 (+68)01
11/22/2019$196.00$5.700Call54914 (-101)01
11/22/2019$195.50$6.195Call54149 (+1)01
11/22/2019$195.00$6.695Call43941 (-56)01
11/22/2019$194.50$7.205Call110201
11/22/2019$194.00$7.710Call82786 (-85)0.288605 (+0.076013)0.995145
11/22/2019$193.50$8.215Call8150.3322940.991724
11/22/2019$193.00$8.690Call51531 (-7)01
11/22/2019$192.50$9.185Call176 (-1)01
11/22/2019$192.00$9.690Call10764701
11/22/2019$191.50$10.210Call06 (-3)0.3739490.996121
11/22/2019$191.00$10.685Call285601
11/22/2019$190.50$11.205Call05801
11/22/2019$190.00$11.685Call136275 (+2)01
11/22/2019$189.50$12.200Call019001
11/22/2019$189.00$12.705Call302478 (-8)01
11/22/2019$188.50$13.205Call32140 (-8)01
11/22/2019$188.00$13.710Call0350.4927080.996941
11/22/2019$187.50$14.210Call01370.5097730.997023
11/22/2019$187.00$14.685Call4243 (+19)01
11/22/2019$186.50$15.195Call13001
11/22/2019$186.00$15.710Call01550.5742230.996657
11/22/2019$185.50$16.210Call049 (+24)0.5776040.997327
11/22/2019$185.00$16.710Call460 (-3)0.6011720.997138
11/22/2019$184.50$17.210Call15230.6116430.997452
11/22/2019$184.00$17.710Call10380.6286860.99751
11/22/2019$183.50$18.210Call11106 (-3)0.645745 (+0.645714)0.997565
11/22/2019$183.00$18.710Call4150 (-2)0.6628220.997618
11/22/2019$182.50$19.210Call462 (-1)0.6799190.997668
11/22/2019$182.00$19.710Call0100 (-5)0.6970340.997715
11/22/2019$181.50$20.200Call423
11/22/2019$181.00$20.700Call344 (-6)
11/22/2019$180.50$21.200Call011
11/22/2019$180.00$21.695Call8165 (-1)
11/22/2019$179.50$22.195Call01
11/22/2019$179.00$22.695Call038
11/22/2019$178.50$23.200Call0113.1E-05 (-0.58815)1
11/22/2019$178.00$23.700Call041
11/22/2019$177.50$24.200Call010 (-1)
11/22/2019$177.00$24.700Call352
11/22/2019$176.50$25.200Call00
11/22/2019$176.00$25.685Call119198 (-16)
11/22/2019$175.00$26.700Call11573.1E-051
11/22/2019$174.00$27.695Call056
11/22/2019$173.00$28.700Call01
11/22/2019$172.50$29.200Call012
11/22/2019$172.00$29.700Call23
11/22/2019$171.00$30.700Call0213.2E-05 (-0.649861)1
11/22/2019$170.00$31.700Call028 (+2)
11/22/2019$167.50$34.195Call02
11/22/2019$165.00$36.695Call044
11/22/2019$162.50$39.195Call00
11/22/2019$160.00$41.695Call07
11/22/2019$157.50$44.195Call00
11/22/2019$155.00$46.695Call00
11/22/2019$150.00$51.695Call03
11/22/2019$145.00$56.695Call01
11/22/2019$140.00$61.695Call01
11/22/2019$237.50$35.810Put001.1687 (+0.235993)-0.996731
11/22/2019$235.00$33.310Put001.09991 (+0.263001)-0.996615
11/22/2019$232.50$30.810Put001.02881 (+0.25942)-0.996516
11/22/2019$230.00$28.310Put000.9621 (+0.245485)-0.996277
11/22/2019$227.50$25.810Put000.890622 (+0.171237)-0.9961
11/22/2019$225.00$23.310Put000.817245 (+0.182717)-0.995915
11/22/2019$222.50$20.810Put000.741664 (+0.147739)-0.995336
11/22/2019$220.00$18.310Put000.662698 (+0.131489)-0.994832
11/22/2019$217.50$15.810Put000.584631 (+0.118292)-0.993999
11/22/2019$215.00$13.310Put062 (-5)0.500989 (+0.093976)-0.993424
11/22/2019$214.00$12.300Put000.164994 (-0.22341)-1
11/22/2019$213.00$11.300Put000.164994 (-0.176535)-1
11/22/2019$212.50$10.790Put00 (-6)
11/22/2019$212.00$10.315Put01 (-10)0.42514 (+0.090765)-0.989049
11/22/2019$211.00$9.315Put06 (-11)0.389766 (+0.061216)-0.988469
11/22/2019$210.00$8.310Put022 (+20)0.336137 (+0.041285)-0.990456
11/22/2019$209.00$7.305Put00 (-4)0.279857 (+0.028718)-0.993712
11/22/2019$208.00$6.315Put14340.279857 (+0.056843)-0.983563
11/22/2019$207.50$5.805Put223 (-3)0.232192 (+0.024761)-0.991751
11/22/2019$207.00$5.310Put022 (-65)0.232031 (+0.040625)-0.985653
11/22/2019$206.00$4.310Put23404 (-239)0.191406 (+0.03125)-0.984297
11/22/2019$205.00$3.310Put1491,517 (-1639)0.155005 (+0.020225)-0.979034
11/22/2019$204.00$2.330Put5632,993 (-479)0.134659 (+0.002237)-0.947454
11/22/2019$203.00$1.430Put1,9887,219 (-1096)0.131534 (-0.009091)-0.82341
11/22/2019$202.50$1.060Put1,0283,225 (-1024)0.135643 (-0.007698)-0.709084
11/22/2019$202.00$0.760Put20,52327,051 (+140)0.141204 (-0.009997)-0.577054
11/22/2019$201.00$0.380Put18,83415,999 (+1240)0.160735 (-0.003747)-0.336331
11/22/2019$200.00$0.175Put15,93416,925 (-23)0.173755 (-0.003994)-0.174227
11/22/2019$199.50$0.115Put4,7506,768 (+2124)0.181201 (-0.004325)-0.120236
11/22/2019$199.00$0.075Put43,53845,886 (+1503)0.186756 (-0.009203)-0.081368
11/22/2019$198.50$0.050Put1873,015 (-200)0.195394 (-0.005703)-0.056623
11/22/2019$198.00$0.040Put6,04013,920 (-1107)0.207787 (-0.001329)-0.042621
11/22/2019$197.50$0.025Put8844,575 (-3)0.215073 (-0.005849)-0.027984
11/22/2019$197.00$0.025Put5012,899 (+11)0.23593 (+0.007411)-0.025949
11/22/2019$196.50$0.020Put1,437312 (-13)0.247476 (+0.0124)-0.020556
11/22/2019$196.00$0.015Put3156,048 (+158)0.257692 (+0.011951)-0.015082
11/22/2019$195.50$0.015Put2,18918,241 (+9)0.279903 (+0.024883)-0.014781
11/22/2019$195.00$0.005Put5015,214 (+287)0.258952 (-0.012948)-0.005327
11/22/2019$194.50$0.010Put4009,362 (+30)0.298653 (+0.020195)-0.008889
11/22/2019$194.00$0.010Put8323,228 (+1117)0.319318 (+0.033346)-0.008804
11/22/2019$193.50$0.005Put174451 (+129)0.316068 (+0.022083)-0.004961
11/22/2019$193.00$0.005Put307,938 (-321)0.328265 (+0.019466)-0.00387
11/22/2019$192.50$0.005Put251,0010.34686 (+0.029881)-0.003824
11/22/2019$192.00$0.005Put165,646 (+1)0.366855 (+0.041563)-0.003856
11/22/2019$191.50$0.005Put24560.381339 (+0.042617)-0.003595
11/22/2019$191.00$0.005Put5031,373 (-23)0.409791 (+0.054963)-0.004242
11/22/2019$190.50$0.005Put0620 (+1)0.42294 (+0.065481)-0.003734
11/22/2019$190.00$0.005Put706,468 (+32)0.435016 (+0.078732)-0.003393
11/22/2019$189.50$0.005Put23,893 (+1)0.454844 (+0.085319)-0.003417
11/22/2019$189.00$0.005Put88,763 (-8)0.459246 (+0.076326)-0.002764
11/22/2019$188.50$0.005Put03250.473639 (+0.078319)-0.002572
11/22/2019$188.00$0.005Put101,536 (-2)0.507816 (+0.098542)-0.003208
11/22/2019$187.50$0.005Put01,7060.511754 (+0.134943)-0.002601
11/22/2019$187.00$0.005Put122,398 (-50)0.537935 (+0.146955)-0.002885
11/22/2019$186.50$0.005Put010,1800.546066 (+0.138063)-0.002473
11/22/2019$186.00$0.005Put03,040 (-3)0.563765 (+0.14801)-0.002432
11/22/2019$185.50$0.005Put04930.591363 (+0.166324)-0.002741
11/22/2019$185.00$0.005Put02,7690.607601 (+0.172416)-0.002642
11/22/2019$184.50$0.005Put01240.632201 (+0.188041)-0.002819
11/22/2019$184.00$0.005Put01990.637213 (+0.174481)-0.002361
11/22/2019$183.50$0.005Put01900.666331 (+0.196688)-0.002676
11/22/2019$183.00$0.005Put33980.666896 (+0.184434)-0.002102
11/22/2019$182.50$0.005Put02000.679852 (+0.183262)-0.00192
11/22/2019$182.00$0.005Put01,4400.698701 (+0.183192)-0.001924
11/22/2019$181.50$0.005Put02320.722082 (+0.205793)-0.002057
11/22/2019$181.00$0.005Put07170.74423 (+0.214715)-0.002146
11/22/2019$180.50$0.005Put01420.747958 (+0.199928)-0.001719
11/22/2019$180.00$0.005Put74,577 (-70)0.76923 (+0.214715)-0.001787
11/22/2019$179.50$0.005Put01160.789967 (+0.21644)-0.001836
11/22/2019$179.00$0.005Put02150.810777 (+0.234078)-0.001883
11/22/2019$178.50$0.005Put02790.832119 (+0.228969)-0.001939
11/22/2019$178.00$0.005Put16000.836014 (+0.222869)-0.001558
11/22/2019$177.50$0.005Put02040.872767 (+0.256049)-0.00199
11/22/2019$177.00$0.005Put0810.890357 (+0.263331)-0.001948
11/22/2019$176.50$0.005Put0710.892934 (+0.250721)-0.001558
11/22/2019$176.00$0.005Put02800.919582 (+0.261737)-0.001731
11/22/2019$175.00$0.005Put04470.941475 (+0.256023)-0.001361
11/22/2019$174.00$0.005Put0343 (-1)0.986665 (+0.283169)-0.00151
11/22/2019$173.00$0.005Put12,9731.02973 (+0.298979)-0.001598
11/22/2019$172.50$0.005Put03661.04728 (+0.295799)-0.001558
11/22/2019$172.00$0.005Put07,4181.06563 (+0.307699)-0.001535
11/22/2019$171.00$0.005Put05821.09327 (+0.307306)-0.001314
11/22/2019$170.00$0.005Put27,410 (-5)1.13104 (+0.312105)-0.001291
11/22/2019$167.50$0.005Put151841.23459 (+0.349668)-0.001373
11/22/2019$165.00$0.005Put1555 (-5)1.32393 (+0.382079)-0.001199
11/22/2019$162.50$0.005Put0721.41553 (+0.400489)-0.001058
11/22/2019$160.00$0.005Put02011.5111 (+0.432139)-0.001003
11/22/2019$157.50$0.005Put02961.59044 (+0.439021)-0.000903
11/22/2019$155.00$0.005Put0361.67348 (+0.464199)-0.000822
11/22/2019$150.00$0.005Put0151.92302 (+0.57312)-0.000939
11/22/2019$145.00$0.005Put03092.10122 (+0.611332)-0.000803
11/22/2019$140.00$0.005Put08112.28131 (+0.618925)-0.000675
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 11/22/2019 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.

Yahoo Gemini Pixel