Free Trial

Invesco QQQ (QQQ) Options Chain & Prices

Invesco QQQ logo
$555.88 +5.08 (+0.92%)
Closing price 07/3/2025 03:59 PM Eastern
Extended Trading
$555.86 -0.01 (0.00%)
As of 07/3/2025 05:00 PM 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 Polygon.io. Learn more.

QQQ Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/7/2025$445.00$0.014Put312160
(+160)
70.13%
(+11.39%)
-0.0012452
7/7/2025$450.00$0.014Put1 - 111
(+0)
67.12%
(+10.98%)
-0.0013471
7/7/2025$461.00$0.016Put1 - 10
(+0)
60.59%
(+10.09%)
-0.0016271
7/7/2025$461.00$95.471Call1 - - 1
(+1)
60.59%
(+10.09%)
0.9984131
7/7/2025$462.00$94.472Call46 - - 45
(+0)
60.00%
(+10.01%)
0.9983832
7/7/2025$466.00$0.017Put479 - 47998
(+0)
57.66%
(+9.67%)
-0.00178810
7/7/2025$467.00$89.473Call45 - - 45
(+0)
57.08%
(+9.61%)
0.9982181
7/7/2025$469.00$87.474Call38 - - 38
(+38)
55.91%
(+9.45%)
0.9981441
7/7/2025$472.00$84.475Call33 - - 33
(+0)
54.17%
(+9.22%)
0.9980232
7/7/2025$475.00$81.476Call3 - - 3
(+0)
52.44%
(+8.98%)
0.997891
7/7/2025$477.00$0.019Put193 - 8
(+3)
51.29%
(+8.86%)
-0.0022477
7/7/2025$477.00$79.476Call33 - - 33
(+0)
51.29%
(+8.83%)
0.9977942
7/7/2025$478.00$0.019Put81 - 780
(+0)
50.71%
(+8.78%)
-0.0022987
7/7/2025$478.00$78.477Call2 - 10
(+0)
50.71%
(+8.75%)
0.9977432
7/7/2025$479.00$0.020Put8170
(+0)
50.14%
(+8.70%)
-0.0023517
7/7/2025$480.00$0.020Put7 - 476
(+0)
49.29%
(+8.35%)
-0.0024062
7/7/2025$481.00$75.478Call1 - - 0
(+0)
48.99%
(+8.52%)
0.9975781
7/7/2025$482.00$0.020Put79 - 743
(+0)
48.06%
(+8.11%)
-0.0025225
7/7/2025$483.00$0.021Put18981360
(+0)
44.54%
(+5.09%)
-0.00258324
7/7/2025$484.00$0.021Put4124731520
(+19)
46.75%
(+7.79%)
-0.00264625
7/7/2025$485.00$0.021Put424112312163
(+0)
46.25%
(+7.78%)
-0.00271221
7/7/2025$486.00$0.022Put14610061
(+0)
42.75%
(+4.79%)
-0.00278117
7/7/2025$487.00$0.022Put40 - 1023
(+0)
46.75%
(+9.28%)
-0.0028537
7/7/2025$489.00$0.023Put21411880
(+0)
41.04%
(+4.55%)
-0.00300410
7/7/2025$490.00$0.023Put703454126113
(+0)
43.07%
(+7.08%)
-0.00308536
7/7/2025$491.00$0.023Put1634159207
(+100)
43.29%
(+7.79%)
-0.0031698
7/7/2025$492.00$0.024Put24 - 646
(+3)
42.73%
(+7.72%)
-0.0032575
7/7/2025$493.00$0.024Put937865
(+0)
42.16%
(+7.64%)
-0.0033499
7/7/2025$494.00$0.025Put11 - 11110
(-15)
41.59%
(+7.57%)
-0.0034452
7/7/2025$495.00$0.025Put3 - 215
(+0)
41.03%
(+7.50%)
-0.0035452
7/7/2025$496.00$0.026Put15 - 15140
(+138)
40.46%
(+7.42%)
-0.003652
7/7/2025$498.00$0.027Put5225042
(+10)
39.33%
(+7.28%)
-0.0038756
7/7/2025$498.00$58.487Call2 - - 0
(+0)
39.33%
(+7.26%)
0.9961662
7/7/2025$499.00$0.027Put7 - 727
(+9)
38.76%
(+7.20%)
-0.0039963
7/7/2025$500.00$0.028Put35286295
(-13)
38.20%
(+7.40%)
-0.00412310
7/7/2025$500.00$56.488Call2 - - 14
(+0)
38.20%
(+7.11%)
0.9959192
7/7/2025$501.00$0.028Put1313 - 152
(+47)
37.64%
(+6.11%)
-0.0042564
7/7/2025$502.00$0.029Put102 - 41344
(+1344)
37.07%
(+6.99%)
-0.0043955
7/7/2025$503.00$0.029Put8080 - 404
(+403)
36.51%
(+7.41%)
-0.0045424
7/7/2025$504.00$0.030Put152 - 152334
(+305)
35.94%
(+7.43%)
-0.0046969
$100 Trillion “AI Metal” Found in American Ghost Town (Ad)

Jeff Brown recently traveled to a ghost town in the middle of an American desert… To investigate what could be the biggest technology story of this decade. In short, he believes what he's holding in his hand is the key to the $100 trillion AI boom… And only one company here in the U.S. can mine this obscure metal.

Click here to get the details on this virtual monopoly.
7/7/2025$505.00$0.031Put182 - 368
(+0)
35.31%
(+6.02%)
-0.0048596
7/7/2025$506.00$0.031Put253251 - 304
(+291)
34.46%
(+7.10%)
-0.0050313
7/7/2025$507.00$0.032Put191113638
(+0)
33.82%
(+6.20%)
-0.0052127
7/7/2025$508.00$0.033Put8785218
(+3)
33.15%
(+6.03%)
-0.00540416
7/7/2025$509.00$0.034Put793520256249
(+104)
33.12%
(+6.50%)
-0.00560734
7/7/2025$509.00$47.495Call1 - - 4
(+0)
33.12%
(+6.48%)
0.9944351
7/7/2025$510.00$0.034Put1,0158331722038
(+1180)
32.56%
(+6.43%)
-0.00582372
7/7/2025$510.00$46.496Call1 - - 10
(+0)
32.56%
(+6.41%)
0.994221
7/7/2025$511.00$0.035Put979709091465
(+1440)
32.00%
(+6.36%)
-0.00605145
7/7/2025$512.00$0.036Put1,396997391322
(+3)
31.43%
(+6.29%)
-0.00629472
7/7/2025$513.00$0.037Put511370139491
(+270)
30.87%
(+6.22%)
-0.00655234
7/7/2025$513.00$43.499Call1 - - 2
(+0)
30.87%
(+6.21%)
0.9934911
7/7/2025$514.00$0.038Put662141760
(+722)
30.31%
(+6.16%)
-0.00682810
7/7/2025$515.00$0.039Put3182536113209
(+774)
29.74%
(+6.09%)
-0.00712117
7/7/2025$516.00$0.040Put47631276
(+3)
27.97%
(+4.82%)
-0.0074355
7/7/2025$516.00$40.503Call50 - - 53
(+0)
29.18%
(+6.01%)
0.992611
7/7/2025$517.00$0.042Put425202209250
(+16)
28.25%
(+5.60%)
-0.0077724
7/7/2025$518.00$0.043Put3643354412
(+37)
28.17%
(+6.72%)
-0.0081320
7/7/2025$518.00$38.505Call1 - - 1
(+0)
28.05%
(+5.88%)
0.9919151
7/7/2025$519.00$0.044Put5 - - 290
(+0)
27.49%
(+5.82%)
-0.0085175
7/7/2025$520.00$0.046Put4291012521373
(+120)
26.10%
(+4.93%)
-0.00893326
7/7/2025$520.00$36.509Call29 - - 84
(+0)
26.92%
(+5.75%)
0.99111311
7/7/2025$521.00$0.047Put87082512333
(+12)
26.36%
(+5.68%)
-0.00938318
7/7/2025$521.00$35.510Call1 - - 0
(+0)
26.36%
(+5.67%)
0.9906651
7/7/2025$522.00$0.049Put2724469292
(+4)
25.66%
(+5.90%)
-0.00986939
7/7/2025$522.00$34.512Call3 - - 0
(+0)
25.79%
(+5.60%)
0.9901791
7/7/2025$523.00$0.051Put3,5403,329292162
(-11)
24.79%
(+5.08%)
-0.01039697
7/7/2025$523.00$33.514Call50 - - 50
(+0)
25.23%
(+5.52%)
0.9896531
7/7/2025$524.00$0.053Put62351380
(+75)
24.28%
(+5.05%)
-0.01096910
7/7/2025$525.00$0.055Put3531251691268
(+48)
23.66%
(+4.90%)
-0.01159451
7/7/2025$525.00$31.518Call132 - - 55
(-1)
23.17%
(+4.41%)
0.98845614
7/7/2025$526.00$0.057Put873 - 627
(-23)
23.54%
(+5.24%)
-0.01227711
7/7/2025$527.00$0.060Put18517155935
(+75)
22.18%
(+4.33%)
-0.01302627
7/7/2025$528.00$0.062Put58940520719
(-24)
22.09%
(+5.13%)
-0.01384922
7/7/2025$529.00$0.065Put1,37913837870
(+308)
21.39%
(+4.38%)
-0.01475958
7/7/2025$529.00$27.529Call2 - - 54
(+2)
21.85%
(+4.83%)
0.9852991
7/7/2025$530.00$0.069Put2,0261,4162866376
(+1355)
21.12%
(+4.78%)
-0.015767155
7/7/2025$530.00$26.532Call1926550
(-4)
27.07%
(+10.44%)
0.98429213
7/7/2025$531.00$0.072Put48113037655
(+43)
20.34%
(+4.13%)
-0.0168949
7/7/2025$531.00$25.536Call15 - - 26
(+1)
20.73%
(+4.46%)
0.98317112
7/7/2025$532.00$0.076Put22584871282
(+637)
19.67%
(+4.15%)
-0.01814638
7/7/2025$532.00$24.540Call98 - 24
(-6)
20.17%
(+4.24%)
0.9819184
7/7/2025$533.00$0.081Put2,194712,075861
(+416)
19.15%
(+3.87%)
-0.019558116
7/7/2025$533.00$23.545Call3 - - 19
(-7)
19.61%
(+3.99%)
0.9805112
7/7/2025$534.00$0.086Put56367123775
(+192)
19.01%
(+4.04%)
-0.0211560
7/7/2025$534.00$22.550Call50 - - 33
(+1)
19.05%
(+3.72%)
0.97892519
7/7/2025$535.00$0.091Put4,8543533093845
(-182)
18.49%
(+3.54%)
-0.022954156
7/7/2025$535.00$21.556Call251 - 469
(+4)
22.23%
(+6.24%)
0.97712513
7/7/2025$536.00$0.098Put1,667626399834
(+36)
18.10%
(+3.37%)
-0.025013127
7/7/2025$536.00$20.562Call26 - - 132
(+1)
17.94%
(+3.12%)
0.975073
The Trump Dump is starting; Get out of stocks now? (Ad)

The first 365 days of the Trump presidency… Will be the best time to get rich in American history.

If I’m right about this (like I was before) a modest $900 investment could grow to a life-changing a
7/7/2025$537.00$0.105Put6712992051187
(+430)
17.37%
(+3.02%)
-0.027384124
7/7/2025$537.00$19.570Call19 - - 185
(+0)
17.39%
(+2.79%)
0.9727110
7/7/2025$538.00$0.113Put2,742409147743
(+192)
16.81%
(+2.57%)
-0.030121144
7/7/2025$538.00$18.578Call17 - 1230
(-3)
16.84%
(+2.45%)
0.96998712
7/7/2025$539.00$0.123Put1,206201250470
(+62)
16.35%
(+2.42%)
-0.033295152
7/7/2025$539.00$17.588Call79 - 191
(+13)
16.30%
(+2.11%)
0.96682417
7/7/2025$540.00$0.134Put6,0051,3181,4272195
(+880)
15.82%
(+2.09%)
-0.037009457
7/7/2025$540.00$16.599Call1,133841894
(+106)
15.46%
(+1.50%)
0.9631265
7/7/2025$541.00$0.148Put1,091478205752
(+69)
15.13%
(+1.58%)
-0.041409186
7/7/2025$541.00$15.613Call3211200
(-4)
15.23%
(+1.41%)
0.958758
7/7/2025$542.00$0.164Put1,8323487281810
(+208)
14.41%
(+0.93%)
-0.046627276
7/7/2025$542.00$14.629Call2516 - 167
(+8)
14.70%
(+1.06%)
0.95355814
7/7/2025$543.00$0.183Put1,2124892211157
(+45)
14.23%
(+0.99%)
-0.052875240
7/7/2025$543.00$13.649Call70 - - 200
(+10)
13.19%
(-0.27%)
0.94733712
7/7/2025$544.00$0.207Put1,334411452999
(+24)
13.53%
(+0.41%)
-0.060467308
7/7/2025$544.00$12.672Call185501317
(+46)
13.96%
(+1.10%)
0.93980543
7/7/2025$545.00$0.236Put6,6212,5761,4182429
(+1138)
13.19%
(+0.29%)
-0.069702770
7/7/2025$545.00$11.701Call7757126975
(+172)
9.42%
(-3.29%)
0.93061894
7/7/2025$546.00$0.273Put2,5548917121561
(+161)
12.83%
(+0.11%)
-0.081109563
7/7/2025$546.00$10.738Call639961225
(+562)
12.04%
(-0.77%)
0.91931274
7/7/2025$547.00$0.319Put2,7829956681239
(+256)
12.30%
(-0.22%)
-0.095209630
7/7/2025$547.00$9.784Call3189257599
(+8)
8.85%
(-3.73%)
0.90530390
7/7/2025$548.00$0.379Put5,9491,8391,6182230
(+1216)
11.95%
(-0.40%)
-0.112802706
7/7/2025$548.00$8.843Call1,1972602661279
(-263)
10.71%
(-1.48%)
0.887888217
7/7/2025$549.00$0.455Put3,7961,0281,2021134
(+139)
11.52%
(-0.61%)
-0.134635853
7/7/2025$549.00$7.919Call552173671463
(+559)
10.28%
(-1.92%)
0.866238148
7/7/2025$550.00$0.553Put22,50211,6767,0302119
(+1043)
11.04%
(-0.96%)
-0.16172,286
7/7/2025$550.00$7.017Call2,1818175712383
(+86)
10.63%
(-1.34%)
0.839454444
7/7/2025$551.00$0.680Put6,0583,3161,4621046
(+269)
10.69%
(-0.94%)
-0.1948831,018
7/7/2025$551.00$6.142Call1,5103102811688
(+631)
10.25%
(-1.50%)
0.806665463
7/7/2025$552.00$0.841Put6,9773,0622,359200
(+12)
10.42%
(-0.98%)
-0.2349331,319
7/7/2025$552.00$5.302Call2,8171,2257481714
(+934)
12.38%
(+0.77%)
0.767091499
7/7/2025$553.00$1.043Put11,7784,3044,487143
(+39)
10.15%
(-1.25%)
-0.2823992,152
7/7/2025$553.00$4.502Call3,8341,7808841303
(-22)
9.88%
(-1.46%)
0.720202810
7/7/2025$554.00$1.295Put18,5436,2177,18671
(+10)
9.72%
(-1.35%)
-0.3375023,422
7/7/2025$554.00$3.751Call10,6354,7173,453645
(+274)
9.54%
(-1.71%)
0.6658012,120
7/7/2025$555.00$1.603Put18,9187,8026,940253
(+6)
9.30%
(-1.03%)
-0.4000573,333
7/7/2025$555.00$3.057Call29,20813,92310,0148425
(+6057)
9.39%
(-1.64%)
0.6040874,060
7/7/2025$556.00$1.977Put27,02310,6129,55329
(+17)
9.14%
(-1.89%)
-0.469333,769
7/7/2025$556.00$2.426Call25,4029,6648,426719
(+261)
9.15%
(-1.89%)
0.5357793,620
7/7/2025$557.00$2.427Put13,5835,4935,21233
(+2)
8.74%
(-1.10%)
-0.5437211,870
7/7/2025$557.00$1.870Call19,9218,6046,277904
(+114)
8.79%
(-2.07%)
0.4623963,663
7/7/2025$558.00$2.961Put4,8691,9991,619119
(+14)
8.62%
(-1.23%)
-0.620395798
7/7/2025$558.00$1.397Call15,0466,5283,519973
(+219)
8.62%
(-2.14%)
0.386631,925
7/7/2025$559.00$3.583Put1,55972442990
(+70)
8.33%
(-2.28%)
-0.695432493
7/7/2025$559.00$1.011Call10,8974,3913,6481130
(+861)
8.37%
(-2.33%)
0.3122362,007
7/7/2025$560.00$4.289Put1,877556338162
(+51)
8.24%
(-2.27%)
-0.764723379
7/7/2025$560.00$0.709Call20,3236,8437,4492522
(+687)
8.20%
(-2.42%)
0.2432063,058
7/7/2025$565.00$8.717Put21590780
(+0)
8.65%
(-2.23%)
-0.95374271
7/7/2025$565.00$0.106Call13,9733,9797,0731717
(+287)
8.59%
(-2.17%)
0.050791,421
$100 Trillion “AI Metal” Found in American Ghost Town (Ad)

Jeff Brown recently traveled to a ghost town in the middle of an American desert… To investigate what could be the biggest technology story of this decade. In short, he believes what he's holding in his hand is the key to the $100 trillion AI boom… And only one company here in the U.S. can mine this obscure metal.

Click here to get the details on this virtual monopoly.
7/7/2025$570.00$13.654Put6553 - 0
(+0)
10.45%
(-2.06%)
-0.9858675
7/7/2025$570.00$0.034Call6,5801,2423,9712550
(+307)
10.95%
(-1.04%)
0.016053399
7/7/2025$575.00$18.640Put2 - 10
(+0)
12.58%
(-1.89%)
-0.9934412
7/7/2025$575.00$0.018Call1,7361,2974131220
(+664)
12.93%
(-1.77%)
0.00758494
7/7/2025$580.00$23.634Put24680
(+0)
14.74%
(-1.65%)
-0.99624215
7/7/2025$580.00$0.011Call9115193805
(+733)
14.81%
(-1.27%)
0.00437380
7/7/2025$585.00$0.008Call33 - 307
(+203)
16.83%
(-1.41%)
0.0027781
7/7/2025$590.00$0.006Call1 - - 100
(+0)
18.84%
(-1.17%)
0.0018681
7/7/2025$595.00$0.004Call11 - 201
(+1)
22.78%
(+1.08%)
0.0013091
7/7/2025$600.00$43.628Put105 - 0
(+0)
22.64%
(-0.73%)
-0.9992012
7/7/2025$610.00$53.627Put8240
(+0)
26.21%
(-0.32%)
-0.9995575
7/7/2025$610.00$0.002Call44 - 9
(+0)
26.21%
(-0.30%)
0.000532
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:QQQ) was last updated on 7/5/2025 by MarketBeat.com Staff
From Our Partners