NASDAQ:QQQ - Invesco QQQ Trust Options Chain Sign in or create an account to add this stock to your watchlist. Get Started $171.94 +0.72 (+0.42 %) (As of 02/18/2019 04:00 PM ET)Previous Close$171.22Today's Range$171.1392 - $172.562352-Week Range$143.46 - $187.53Volume32.52 million shsAverage Volume39.37 million shsMarket Capitalization$66.21 billionP/E RatioN/ADividend Yield0.82%Beta1.16 ProfileDiscussionChartDividendFinancialsInstitutional OwnershipHeadlinesOptions ChainSEC FilingsSocial Media Share on FacebookShare on TwitterShare on LinkedInShare on RedditShare on StocktwitsPrint this articleShare by Email Options Chain Invesco QQQ Trust (NASDAQ:QQQ) Options Chain Options Date: 1/15/2021 6/19/2020 1/17/2020 12/31/2019 9/30/2019 9/20/2019 6/28/2019 6/21/2019 5/17/2019 4/18/2019 3/29/2019 3/22/2019 3/15/2019 3/8/2019 3/1/2019 2/22/2019 Options Type: Put and Call Options Put Options Call Options Moneyness: All In The Money Out of The Money ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta2/22/2019$195.00$0.005Call000.321628 (+0.016088)0.0025812/22/2019$192.50$0.005Call000.287571 (+0.009515)0.0024852/22/2019$190.00$0.005Call000.25739 (+0.007521)0.0027522/22/2019$187.50$0.005Call000.226419 (+0.005407)0.0030922/22/2019$185.00$0.005Call0300.19461 (+0.003235)0.003552/22/2019$183.00$0.015Call160154 (+154)0.190989 (+0.023951)0.0098332/22/2019$182.50$0.015Call0870.183646 (+0.022792)0.0101872/22/2019$182.00$0.015Call1,2923 (+3)0.176234 (+0.021576)0.0105672/22/2019$181.50$0.015Call21510.16877 (+0.020403)0.0109852/22/2019$181.00$0.020Call0750.167584 (+0.006088)0.014322/22/2019$180.50$0.020Call1846 (+17)0.162109 (+0.007653)0.0161832/22/2019$180.00$0.025Call2115,187 (+35)0.156831 (+0.008393)0.0185392/22/2019$179.50$0.030Call51369 (+54)0.15285 (+0.012663)0.0223032/22/2019$179.00$0.035Call39121 (+50)0.14803 (+0.009687)0.026292/22/2019$178.50$0.040Call2,582558 (+500)0.14251 (+0.007327)0.0305692/22/2019$178.00$0.050Call3,536864 (+18)0.138992 (+0.004633)0.0379792/22/2019$177.50$0.060Call127594 (+34)0.134263 (+0.000474)0.0458472/22/2019$177.00$0.085Call3,9311,013 (+47)0.133959 (+0.001979)0.0619822/22/2019$176.50$0.110Call3001,662 (-33)0.131221 (-0.000308)0.0785112/22/2019$176.00$0.145Call5828,892 (+133)0.129118 (-0.002452)0.10032/22/2019$175.50$0.200Call3,3661,486 (+418)0.128942 (-0.003537)0.1308692/22/2019$175.00$0.275Call2,1103,232 (-380)0.129383 (-0.005627)0.1687362/22/2019$174.50$0.375Call7271,544 (+70)0.130468 (-0.004272)0.213982/22/2019$174.00$0.510Call2,6731,748 (-103)0.132876 (-0.003757)0.2669532/22/2019$173.50$0.670Call3,1835,209 (+171)0.134804 (-0.002651)0.323212/22/2019$173.00$0.870Call4,9041,906 (+463)0.137857 (-0.001621)0.3832352/22/2019$172.50$1.105Call1,9431,383 (+17)0.141314 (-0.000487)0.4437932/22/2019$172.00$1.375Call5,0155,638 (-638)0.145245 (+0.000911)0.502922/22/2019$171.50$1.670Call4,4971,333 (+141)0.148782 (+0.002193)0.5591922/22/2019$171.00$2.000Call3,2055,267 (+283)0.153241 (+0.004593)0.6113272/22/2019$170.50$2.340Call8931,145 (-27)0.156157 (+0.005546)0.6603092/22/2019$170.00$2.725Call1,2212,830 (-22)0.161835 (+0.009222)0.7021592/22/2019$169.50$3.115Call3271,629 (-75)0.165966 (+0.011678)0.7409032/22/2019$169.00$3.530Call5755,645 (-1565)0.171337 (+0.015553)0.7737082/22/2019$168.50$3.955Call1531,446 (-1)0.176322 (+0.019023)0.8028672/22/2019$168.00$4.395Call2541,641 (+105)0.181954 (+0.024249)0.8274772/22/2019$167.50$4.840Call1392,412 (+7)0.186915 (+0.027645)0.8496662/22/2019$167.00$5.295Call1671,328 (+278)0.192267 (+0.033024)0.8684742/22/2019$166.50$5.770Call1041,435 (+9)0.200516 (+0.042223)0.8814492/22/2019$166.00$6.240Call88673 (-65)0.206864 (+0.050509)0.8946842/22/2019$165.50$6.725Call19706 (+7)0.215947 (+0.06422)0.9034182/22/2019$165.00$7.215Call1781,330 (+39)0.225855 (+0.086041)0.9102462/22/2019$164.50$7.695Call65080.23267 (+0.099792)0.9189552/22/2019$164.00$8.185Call181,592 (+19)0.2417720.9247272/22/2019$163.50$8.680Call54830.2520970.9288912/22/2019$163.00$9.170Call201,277 (+21)0.2606250.9339132/22/2019$162.50$9.670Call17526 (+11)0.2722240.9363082/22/2019$162.00$10.170Call58612 (+9)0.2837790.9385132/22/2019$161.50$10.660Call04520.2916840.9427412/22/2019$161.00$11.155Call2791,398 (+29)0.3011720.9456572/22/2019$160.50$11.655Call22820.3124710.9473352/22/2019$160.00$12.150Call139407 (-1)0.3217240.9499382/22/2019$159.50$12.625Call132030.3220340.9566342/22/2019$159.00$13.100Call32370.3206190.9633512/22/2019$158.50$13.625Call01580.3438690.9589942/22/2019$158.00$14.120Call432320.3522990.9610862/22/2019$157.50$14.590Call12140.3467280.9683442/22/2019$157.00$15.090Call2281 (+11)0.3572080.9691352/22/2019$156.50$15.640Call1480.3949450.96022/22/2019$156.00$16.110Call6350.3900530.966642/22/2019$155.50$16.585Call01800.3853810.9722722/22/2019$155.00$17.090Call12130.3990980.9719072/22/2019$154.50$17.635Call0150.4362980.9644772/22/2019$154.00$18.090Call190.4200470.9731012/22/2019$153.50$18.640Call000.4640850.9642172/22/2019$153.00$19.105Call01060.4510840.9715582/22/2019$152.50$19.625Call080.4742630.9688472/22/2019$152.00$20.135Call090.4910910.9679022/22/2019$151.50$20.570Call150.4568570.9791582/22/2019$151.00$21.070Call6200.4671280.9795422/22/2019$150.50$21.635Call0410.5319160.9677592/22/2019$150.00$22.065Call23940.4832380.9811322/22/2019$149.50$22.570Call2130.4980170.9806092/22/2019$149.00$23.130Call040.5639380.9697012/22/2019$148.50$23.625Call060.5699540.9712852/22/2019$148.00$24.125Call0140.5801920.9719262/22/2019$147.50$24.630Call000.5868530.9732442/22/2019$147.00$25.125Call01220.600750.9731232/22/2019$146.50$25.620Call000.6018130.9753762/22/2019$146.00$26.125Call000.6228290.9739672/22/2019$145.50$26.620Call000.623780.9761182/22/2019$145.00$27.070Call26460.5915350.9831982/22/2019$144.50$27.610Call000.6379750.978072/22/2019$144.00$28.125Call0310.6606880.9765452/22/2019$143.50$28.620Call090.6679230.9774752/22/2019$143.00$29.105Call000.6666760.9796012/22/2019$142.50$29.565Call50500.6387320.9850232/22/2019$142.00$30.100Call040.6842020.9807572/22/2019$141.50$30.620Call010.712410.9786832/22/2019$141.00$31.115Call000.7193790.9795292/22/2019$140.50$31.615Call0100.7333740.9794252/22/2019$140.00$32.110Call0150.7373160.9806122/22/2019$135.00$37.090Call177 (-3)0.8292870.9848472/22/2019$130.00$42.115Call0510.9712780.9841522/22/2019$125.00$47.080Call601.046890.9885082/22/2019$120.00$52.105Call001.20220.9876242/22/2019$115.00$57.100Call001.322490.988972/22/2019$110.00$62.085Call011.430230.9907552/22/2019$105.00$67.110Call151 (+1)1.608310.9900172/22/2019$100.00$72.090Call020 (+4)1.748960.9908622/22/2019$195.00$22.930Put1802/22/2019$192.50$20.425Put00-0.62/22/2019$190.00$17.925Put05-0.82/22/2019$187.50$15.435Put00-12/22/2019$185.00$12.930Put00-12/22/2019$183.00$10.930Put00-12/22/2019$182.50$10.430Put00-12/22/2019$182.00$9.930Put00-12/22/2019$181.50$9.430Put00-12/22/2019$181.00$8.930Put20-12/22/2019$180.50$8.430Put00-12/22/2019$180.00$7.920Put1625 (+14)-12/22/2019$179.50$7.430Put00-12/22/2019$179.00$6.935Put250-12/22/2019$178.50$6.435Put10-12/22/2019$178.00$5.945Put02-0.8941182/22/2019$177.50$5.445Put01-0.4122/22/2019$177.00$4.965Put3634-12/22/2019$176.50$4.485Put00-12/22/2019$176.00$4.020Put8922 (+1)-12/22/2019$175.50$3.570Put1630 (+24)0.083984 (-0.088255)-0.9735832/22/2019$175.00$3.145Put151258 (+28)0.099428 (-0.071369)-0.9027952/22/2019$174.50$2.740Put1198 (+3)0.106085 (-0.06342)-0.8428792/22/2019$174.00$2.365Put829229 (+47)0.111538 (-0.053936)-0.7780452/22/2019$173.50$2.030Put221293 (+61)0.115444 (-0.049248)-0.7079972/22/2019$173.00$1.735Put3,5821,312 (+799)0.12226 (-0.044)-0.6367252/22/2019$172.50$1.480Put962635 (+172)0.125557 (-0.040731)-0.5660552/22/2019$172.00$1.250Put3,8152,299 (-38)0.131348 (-0.034491)-0.4993362/22/2019$171.50$1.040Put4,3672,204 (+1152)0.13269 (-0.035802)-0.4362562/22/2019$171.00$0.870Put7,8024,198 (+1325)0.137299 (-0.033664)-0.3776242/22/2019$170.50$0.715Put1,1192,978 (+256)0.140228 (-0.032102)-0.3238862/22/2019$170.00$0.590Put5,38514,365 (+803)0.142722 (-0.032598)-0.2756412/22/2019$169.50$0.480Put1,5591,009 (-305)0.14707 (-0.032933)-0.2321412/22/2019$169.00$0.395Put9,6822,717 (+1388)0.149804 (-0.029223)-0.1959712/22/2019$168.50$0.330Put1,3991,699 (+86)0.15371 (-0.028246)-0.1653982/22/2019$168.00$0.260Put4,9116,721 (+284)0.157226 (-0.029613)-0.1356292/22/2019$167.50$0.215Put5352,127 (+686)0.160711 (-0.029742)-0.1138122/22/2019$167.00$0.175Put3,7282,786 (+153)0.163073 (-0.029908)-0.0940592/22/2019$166.50$0.140Put1,2301,229 (+200)0.166589 (-0.02854)-0.0765122/22/2019$166.00$0.115Put7,8581,902 (+132)0.172058 (-0.027173)-0.0635472/22/2019$165.50$0.105Put3,1062,315 (+110)0.178308 (-0.025415)-0.0565972/22/2019$165.00$0.080Put8,1324,231 (+635)0.177844 (-0.027124)-0.0441322/22/2019$164.50$0.070Put4,2155,779 (+169)0.184948 (-0.023463)-0.0388092/22/2019$164.00$0.060Put7,6103,532 (+63)0.190808 (-0.021118)-0.0327192/22/2019$163.50$0.055Put8816,910 (+122)0.199402 (-0.018384)-0.0294392/22/2019$163.00$0.050Put1883,402 (+171)0.20487 (-0.018384)-0.0263542/22/2019$162.50$0.050Put5442,212 (+2)0.213933 (-0.01148)-0.0251722/22/2019$162.00$0.040Put5765,514 (+48)0.215512 (-0.015646)-0.0208232/22/2019$161.50$0.040Put31,478 (-10)0.224506 (-0.010548)-0.0198642/22/2019$161.00$0.030Put341,593 (+13)0.224719 (-0.014624)-0.0151252/22/2019$160.50$0.030Put01,5270.233844 (-0.011793)-0.0144552/22/2019$160.00$0.030Put993,761 (-104)0.243469 (-0.010718)-0.0140332/22/2019$159.50$0.030Put501,157 (+97)0.253674 (-0.004241)-0.0138632/22/2019$159.00$0.025Put153,313 (-41)0.259094 (-0.002906)-0.0117942/22/2019$158.50$0.020Put37170.257031 (-0.010441)-0.0093112/22/2019$158.00$0.020Put94,462 (+1)0.264896 (-0.00751)-0.0089272/22/2019$157.50$0.020Put311,4140.276229 (-0.001792)-0.0091572/22/2019$157.00$0.025Put91,569 (+3)0.293021 (+0.01124)-0.0102312/22/2019$156.50$0.015Put33,6100.281242 (-0.010632)-0.0066322/22/2019$156.00$0.015Put241,562 (-4)0.290625 (-0.006369)-0.0065932/22/2019$155.50$0.015Put14600.297778 (-0.003176)-0.0061832/22/2019$155.00$0.015Put141,969 (+15)0.30625 (-0.004806)-0.0060022/22/2019$154.50$0.015Put609700.315858 (-0.003166)-0.0060042/22/2019$154.00$0.015Put801,263 (+3)0.325 (+0.003006)-0.0059312/22/2019$153.50$0.010Put15670.323683 (+0.00263)-0.0042552/22/2019$153.00$0.005Put0673 (+1)0.309375 (-0.018869)-0.0025052/22/2019$152.50$0.005Put03190.310278 (-0.028176)-0.0020032/22/2019$152.00$0.005Put01,0610.321875 (-0.021994)-0.0021972/22/2019$151.50$0.005Put2002610.329916 (-0.022956)-0.0021592/22/2019$151.00$0.005Put2301,417 (+528)0.334375 (-0.015744)-0.0019062/22/2019$150.50$0.005Put12590.34375 (-0.006569)-0.0019522/22/2019$150.00$0.005Put2222,448 (+207)0.354258 (-0.003411)-0.002062/22/2019$149.50$0.005Put7508790.354805 (-0.010122)-0.0015952/22/2019$149.00$0.005Put116850.371875 (-0.003244)-0.0020682/22/2019$148.50$0.005Put02260.374315 (-0.009255)-0.0017272/22/2019$148.00$0.005Put255952 (+4)0.382909 (-0.010385)-0.0017232/22/2019$147.50$0.005Put03,3260.393384 (-0.008416)-0.0018162/22/2019$147.00$0.005Put80364 (+30)0.397489 (-0.010904)-0.0015782/22/2019$146.50$0.005Put01980.407786 (+0.038762)-0.0016592/22/2019$146.00$0.005Put1774 (+252)0.412968 (+0.030516)-0.0014832/22/2019$145.50$0.005Put02,1030.426326 (+0.03885)-0.0017062/22/2019$145.00$0.005Put02,139 (+292)0.431167 (+0.037636)-0.0015182/22/2019$144.50$0.005Put01,1230.438826 (+0.03885)-0.0014652/22/2019$144.00$0.005Put03080.443667 (+0.037636)-0.0012832/22/2019$143.50$0.005Put04410.457576 (+0.03885)-0.0015152/22/2019$143.00$0.005Put04850.468667 (+0.037636)-0.001612/22/2019$142.50$0.005Put02600.476326 (+0.03885)-0.0015542/22/2019$142.00$0.005Put0840.481167 (+0.037636)-0.0013812/22/2019$141.50$0.005Put0310.488826 (+0.03885)-0.0013292/22/2019$141.00$0.005Put06650.495076 (+0.03885)-0.0012182/22/2019$140.50$0.005Put01560.504747 (+0.034434)-0.0012492/22/2019$140.00$0.005Put11,288 (-1)0.517776 (+0.045865)-0.0014082/22/2019$135.00$0.005Put01,067 (-1)0.602295 (+0.048923)-0.0011492/22/2019$130.00$0.005Put01,9700.692448 (+0.052184)-0.0010192/22/2019$125.00$0.005Put01,2500.764785 (+0.053868)-0.0007832/22/2019$120.00$0.005Put0550.86577 (+0.057458)-0.0007872/22/2019$115.00$0.005Put0300.943699 (+0.059313)-0.0006192/22/2019$110.00$0.005Put081.05661 (+0.063267)-0.0006522/22/2019$105.00$0.005Put001.17705 (+0.101662)-0.0006852/22/2019$100.00$0.005Put021.26502 (+0.067942)-0.000545End-of-day options data provided by Trade Alert and Intrinio. This page was last updated on 2/18/2019 by MarketBeat.com StaffFeatured Article: Conference Calls
