Go Pro

Invesco QQQ (QQQ) Options Chain & Prices

Invesco QQQ logo
$706.52 -9.86 (-1.38%)
Closing price 06/26/2026 04:00 PM Eastern
Extended Trading
$706.02 -0.50 (-0.07%)
As of 06/26/2026 08:00 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 Massive. Learn more.

QQQ Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/29/2026$570.00$0.028Put973213826
(+2)
83.92%
(+7.15%)
-0.00188842
6/29/2026$570.00$139.271Call9 - - 9
(+9)
83.91%
(+7.17%)
0.9981721
6/29/2026$575.00$0.030Put908432834
(+0)
80.06%
(+5.73%)
-0.0020523
6/29/2026$580.00$0.032Put132 - 80
(+11)
78.68%
(+5.04%)
-0.0022274
6/29/2026$580.00$129.276Call1 - - 1
(+1)
78.58%
(+6.14%)
0.9978341
6/29/2026$585.00$0.034Put118 - 60106
(+53)
71.46%
(+0.64%)
-0.00242222
6/29/2026$590.00$0.035Put36517195275
(+67)
68.57%
(+0.40%)
-0.00263674
6/29/2026$590.00$119.281Call3 - - 0
(+0)
73.24%
(+5.01%)
0.9974261
6/29/2026$595.00$0.038Put48618212783
(+26)
65.42%
(-0.76%)
-0.002874105
6/29/2026$595.00$114.268Call10 - - 0
(+0)
70.57%
(+4.42%)
0.9971831
6/29/2026$600.00$0.040Put291216337
(+168)
67.89%
(+3.78%)
-0.00313877
6/29/2026$600.00$109.271Call1 - - 0
(+0)
67.89%
(+3.81%)
0.9969181
6/29/2026$605.00$0.042Put38811249414
(+310)
65.21%
(+3.16%)
-0.003434114
6/29/2026$610.00$0.045Put2,7053681,692381
(+183)
58.63%
(-1.36%)
-0.003767148
6/29/2026$610.00$99.293Call1 - - 1
(+1)
62.51%
(+2.55%)
0.9962991
6/29/2026$615.00$0.048Put1,05984985429
(+62)
55.53%
(-2.40%)
-0.00414376
6/29/2026$620.00$0.051Put1,210221,153671
(+320)
52.45%
(-5.38%)
-0.00457262
6/29/2026$625.00$0.054Put3,8592,776318519
(+182)
54.43%
(+0.91%)
-0.005065124
6/29/2026$630.00$0.058Put3,9251112,9212815
(+183)
50.18%
(-1.60%)
-0.005637276
6/29/2026$635.00$0.062Put3,4546242,306754
(+480)
46.72%
(-2.94%)
-0.006309421
6/29/2026$640.00$0.067Put2,4299219681093
(+360)
42.99%
(-4.63%)
-0.00711249
6/29/2026$640.00$69.318Call1 - - 30
(+30)
46.30%
(-1.24%)
0.9929671
6/29/2026$644.00$0.071Put511199191268
(+268)
39.80%
(-5.54%)
-0.00787111
6/29/2026$645.00$0.072Put684199202946
(+390)
39.04%
(-6.46%)
-0.00808188
6/29/2026$646.00$0.074Put68714443599
(+99)
39.81%
(-5.29%)
-0.008301104
6/29/2026$647.00$0.075Put688275364236
(+236)
39.36%
(-5.33%)
-0.00853187
6/29/2026$648.00$0.076Put1,008234103264
(+264)
41.99%
(-2.30%)
-0.008772102
6/29/2026$649.00$0.078Put5529994134
(+134)
41.44%
(-2.45%)
-0.00963
6/29/2026$650.00$0.079Put1,7672071,0476172
(+28)
38.78%
(-5.84%)
-0.009291180
6/29/2026$650.00$59.332Call17 - - 0
(+0)
40.91%
(-2.59%)
0.99079317
6/29/2026$651.00$0.081Put818164579104
(+104)
36.52%
(-6.58%)
-0.00957177
6/29/2026$652.00$0.083Put1,33127668391
(+91)
36.67%
(-6.04%)
-0.009866118
6/29/2026$653.00$0.084Put1,015494409271
(+271)
36.67%
(-7.45%)
-0.010179102
6/29/2026$654.00$0.086Put4986928639
(+39)
35.45%
(-7.99%)
-0.0105164
6/29/2026$655.00$0.088Put583691504981
(+238)
35.28%
(-7.32%)
-0.01083114
6/29/2026$655.00$54.341Call4 - - 0
(+0)
38.25%
(-3.31%)
0.9892294
6/29/2026$656.00$0.091Put2307512823
(+23)
35.89%
(-5.29%)
-0.01123561
6/29/2026$657.00$0.093Put78515553876
(+76)
34.60%
(-6.20%)
-0.01163480
6/29/2026$658.00$0.095Put598154196120
(+120)
33.53%
(-8.16%)
-0.01206106
6/29/2026$659.00$0.098Put68016240627
(+27)
32.65%
(-7.42%)
-0.01251792
CODE RED: AI Meltdown Imminent? (Ad)

After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to trigger the next crash. The research firm Bernstein Research said this AI company has the power to crash the global economy for a decade, the CEO just issued a CODE RED in an internal memo warning employees they're dealing with a critical situation, and another company executive even implied they might need a government bailout. The last time I saw something like this was in 2008 when I predicted a stock market meltdown just three weeks before Lehman went under.tc pixel

See the five simple steps to prepare before it's too late
6/29/2026$660.00$0.101Put2,7213541,217589
(+52)
33.34%
(-7.93%)
-0.013009276
6/29/2026$660.00$49.339Call20 - - 6
(+0)
35.66%
(-4.06%)
0.9870520
6/29/2026$661.00$0.104Put3949625171
(+71)
32.48%
(-8.32%)
-0.0135466
6/29/2026$662.00$0.107Put3405522166
(+66)
31.52%
(-7.50%)
-0.01411571
6/29/2026$663.00$0.111Put570188132160
(+160)
32.13%
(-7.93%)
-0.01474103
6/29/2026$663.00$46.365Call20 - 200
(+0)
34.14%
(-4.52%)
0.9853624
6/29/2026$664.00$0.115Put74026288215
(+215)
30.81%
(-9.24%)
-0.01542271
6/29/2026$665.00$0.120Put1,442261361584
(+107)
30.68%
(-8.94%)
-0.016167206
6/29/2026$665.00$44.359Call1 - - 1
(+1)
33.18%
(-4.82%)
0.9838951
6/29/2026$666.00$0.125Put512218237137
(+137)
30.44%
(-9.06%)
-0.01698583
6/29/2026$667.00$0.131Put31289127196
(+196)
30.86%
(-7.21%)
-0.01788399
6/29/2026$668.00$0.137Put394157123184
(+184)
30.06%
(-6.97%)
-0.018872100
6/29/2026$669.00$0.144Put1,014263196255
(+255)
29.66%
(-8.94%)
-0.019965120
6/29/2026$670.00$0.152Put2,264270575756
(+147)
29.06%
(-8.65%)
-0.021174347
6/29/2026$670.00$39.391Call40201510
(+2)
52.01%
(+15.60%)
0.9788913
6/29/2026$671.00$0.160Put51521880157
(+157)
28.88%
(-7.23%)
-0.022517110
6/29/2026$672.00$0.170Put678155316200
(+200)
27.23%
(-8.60%)
-0.02401146
6/29/2026$672.00$37.425Call2110
(+0)
30.06%
(-5.77%)
0.9761122
6/29/2026$673.00$0.181Put1,176204402210
(+210)
28.19%
(-8.40%)
-0.025672243
6/29/2026$674.00$0.194Put2,9371,3391,096520
(+520)
27.94%
(-7.32%)
-0.027523210
6/29/2026$675.00$0.208Put4,9321,8311,8196008
(+497)
27.91%
(-8.44%)
-0.029584678
6/29/2026$675.00$34.463Call1111016
(+16)
28.89%
(-6.10%)
0.9705433
6/29/2026$676.00$0.224Put68528019891
(+91)
27.47%
(-7.69%)
-0.03188166
6/29/2026$677.00$0.241Put771270176106
(+106)
27.36%
(-8.19%)
-0.034391215
6/29/2026$677.00$32.497Call1 - - 1
(+1)
28.17%
(-6.28%)
0.9656891
6/29/2026$678.00$0.262Put1,008257350182
(+182)
26.94%
(-7.19%)
-0.037297291
6/29/2026$679.00$0.284Put97336413770
(+70)
26.62%
(-8.83%)
-0.040478211
6/29/2026$680.00$0.310Put10,7723,2662,7201832
(+599)
26.52%
(-8.37%)
-0.0440161,336
6/29/2026$680.00$29.566Call93357
(+0)
27.19%
(-6.50%)
0.9561165
6/29/2026$681.00$0.339Put1,200227218170
(+170)
26.14%
(-8.29%)
-0.047949282
6/29/2026$681.00$28.595Call1 - - 0
(+0)
26.89%
(-6.56%)
0.9521841
6/29/2026$682.00$0.371Put1,4824833091121
(+1121)
26.16%
(-7.90%)
-0.052316371
6/29/2026$683.00$0.407Put2,1916851,045300
(+300)
25.89%
(-8.37%)
-0.05716386
6/29/2026$684.00$0.448Put1,55613467867
(+67)
25.49%
(-8.31%)
-0.062519320
6/29/2026$684.00$25.705Call1 - - 2
(+2)
26.03%
(-6.71%)
0.9376131
6/29/2026$685.00$0.494Put8,7384,0411,4531016
(+90)
25.33%
(-8.32%)
-0.0684421,143
6/29/2026$685.00$24.751Call7 - 18
(+1)
25.77%
(-6.74%)
0.9316946
6/29/2026$686.00$0.545Put1,19727840463
(+63)
24.99%
(-7.30%)
-0.074977345
6/29/2026$686.00$23.786Call2 - 22
(+2)
25.49%
(-6.80%)
0.9251752
6/29/2026$687.00$0.602Put1,893261520101
(+101)
24.99%
(-8.11%)
-0.082169412
6/29/2026$688.00$0.666Put4,5611,8931,74596
(+96)
24.58%
(-7.27%)
-0.090067483
6/29/2026$688.00$21.924Call2 - - 2
(+2)
25.01%
(-6.83%)
0.9100782
6/29/2026$689.00$0.737Put3,0551,502718192
(+192)
24.56%
(-8.04%)
-0.098733467
6/29/2026$689.00$20.995Call21116
(+16)
24.77%
(-6.85%)
0.9014312
6/29/2026$690.00$0.818Put12,9663,6822,2612531
(+1358)
24.20%
(-7.85%)
-0.1082642,173
6/29/2026$690.00$20.075Call309103118168
(+38)
24.54%
(-6.22%)
0.89197267
6/29/2026$691.00$0.906Put4,1371,3251,760462
(+6)
24.09%
(-8.43%)
-0.118606641
6/29/2026$691.00$19.163Call121525615
(+14)
24.31%
(-6.89%)
0.8816512
6/29/2026$692.00$1.004Put5,5331,8121,8082391
(+1568)
24.01%
(-8.01%)
-0.129877906
6/29/2026$692.00$18.261Call715350
(-1)
24.09%
(-6.91%)
0.8704277
The REAL Reason Trump is Invading Iran (Ad)

For a moment… Forget about Trump’s ties to Israel. Forget about reports of Iran’s nuclear program. Because my research has led me to believe we’re risking World War 3 with Iran for a completely different reason.tc pixel

Click here to find out what it is.
6/29/2026$693.00$1.113Put4,622645620426
(+214)
23.73%
(-7.88%)
-0.142099784
6/29/2026$693.00$17.351Call60649126
(+2)
24.72%
(-6.07%)
0.85834514
6/29/2026$694.00$1.233Put3,5911,080830441
(+297)
23.56%
(-7.88%)
-0.155324746
6/29/2026$694.00$16.489Call1612610986
(+4)
23.65%
(-6.94%)
0.84505530
6/29/2026$695.00$1.365Put8,9562,4951,6892440
(+1585)
23.34%
(-7.67%)
-0.1696281,878
6/29/2026$695.00$15.602Call202947268
(+3)
23.18%
(-7.21%)
0.83093552
6/29/2026$696.00$1.511Put2,249494509214
(+51)
23.21%
(-7.78%)
-0.185012650
6/29/2026$696.00$14.767Call2291307327
(+0)
23.60%
(-6.58%)
0.81550259
6/29/2026$697.00$1.671Put2,034510535270
(+145)
23.09%
(-7.82%)
-0.201513576
6/29/2026$697.00$13.907Call5192245
(-7)
21.19%
(-9.75%)
0.79916920
6/29/2026$698.00$1.847Put13,4075,7883,847622
(+466)
22.75%
(-7.68%)
-0.2192181,006
6/29/2026$698.00$13.102Call3614483
(+44)
23.90%
(-5.88%)
0.78145220
6/29/2026$699.00$2.040Put4,2261,3851,001458
(-27)
22.38%
(-7.77%)
-0.2380811,074
6/29/2026$699.00$12.273Call93413735
(+30)
22.54%
(-7.04%)
0.76278230
6/29/2026$700.00$0.000Put2,000 - - 0
(+0)
23.05%01
6/29/2026$700.00$0.000Call2,000 - - 0
(+0)
20.21%01
6/29/2026$701.00$2.479Put3,8331,0101,006267
(+67)
22.20%
(-7.39%)
-0.279452914
6/29/2026$701.00$10.732Call41014722548
(+42)
22.10%
(-7.07%)
0.7215494
6/29/2026$702.00$2.721Put9,7083,4962,687408
(+171)
22.06%
(-7.39%)
-0.3019091,316
6/29/2026$702.00$9.958Call33316114790
(+62)
21.65%
(-7.32%)
0.699202156
6/29/2026$703.00$2.999Put5,4921,9091,973495
(+294)
21.58%
(-7.61%)
-0.3256361,430
6/29/2026$703.00$9.227Call1,426649562201
(+82)
21.72%
(-7.05%)
0.6756370
6/29/2026$704.00$3.292Put6,0332,2101,811545
(-1)
21.47%
(-7.96%)
-0.3505351,568
6/29/2026$704.00$8.519Call4,4561,711778203
(+147)
21.65%
(-6.91%)
0.650832471
6/29/2026$705.00$3.608Put19,8915,7576,1791335
(+313)
21.28%
(-7.12%)
-0.3765194,425
6/29/2026$705.00$7.857Call4,8752,0921,898180
(+39)
21.34%
(-7.02%)
0.625051,255
6/29/2026$706.00$3.950Put8,2662,6062,695777
(+372)
21.04%
(-7.34%)
-0.4036882,070
6/29/2026$706.00$7.174Call5,6541,6081,400237
(+72)
20.87%
(-7.13%)
0.5979191,326
6/29/2026$707.00$4.318Put8,0102,4673,178421
(+82)
20.79%
(-7.08%)
-0.4318222,068
6/29/2026$707.00$6.540Call4,3951,8651,441249
(+41)
20.74%
(-7.20%)
0.5698991,299
6/29/2026$708.00$4.714Put12,4474,1724,613348
(+103)
20.49%
(-7.36%)
-0.4609193,199
6/29/2026$708.00$5.958Call4,7271,6861,777469
(+39)
20.44%
(-7.28%)
0.5413031,598
6/29/2026$709.00$5.139Put14,1854,8755,206496
(+207)
20.27%
(-7.37%)
-0.4908673,760
6/29/2026$709.00$5.381Call9,6573,5643,497601
(+406)
20.38%
(-7.13%)
0.5116092,547
6/29/2026$710.00$5.594Put35,66511,86713,0042187
(+1015)
20.05%
(-6.96%)
-0.5214578,198
6/29/2026$710.00$4.833Call27,68810,3179,116526
(+205)
20.13%
(-7.13%)
0.4812295,825
6/29/2026$711.00$6.074Put16,0716,0105,955251
(+18)
19.72%
(-7.21%)
-0.5533414,294
6/29/2026$711.00$4.317Call15,5495,7125,078449
(+76)
20.01%
(-6.51%)
0.450314,026
6/29/2026$712.00$6.599Put15,5965,1065,614646
(+349)
19.35%
(-7.52%)
-0.5841564,162
6/29/2026$712.00$3.833Call21,6068,6526,574540
(+411)
19.72%
(-7.16%)
0.4190484,962
6/29/2026$713.00$7.152Put11,4723,7753,857995
(-226)
19.66%
(-7.02%)
-0.6158732,896
6/29/2026$713.00$3.382Call14,6774,9204,677523
(+390)
19.47%
(-6.66%)
0.3876373,741
6/29/2026$714.00$7.737Put7,7742,7632,608617
(+357)
22.18%
(-4.09%)
-0.6474362,030
6/29/2026$714.00$2.944Call17,3694,5977,498619
(+257)
19.25%
(-6.94%)
0.3554063,494
6/29/2026$715.00$8.354Put7,3942,6313,029803
(+47)
16.55%
(-9.25%)
-0.6796981,633
6/29/2026$715.00$2.560Call23,9446,9646,879817
(+488)
19.07%
(-6.77%)
0.3243274,747
6/29/2026$716.00$9.007Put1,702633579571
(+232)
17.78%
(-8.04%)
-0.710423664
6/29/2026$716.00$2.210Call6,8591,4132,262457
(+168)
18.80%
(-6.99%)
0.2938111,801
6/29/2026$717.00$9.695Put1,693461884530
(+187)
-0.740335429
6/29/2026$717.00$1.907Call4,8251,4481,539360
(+198)
18.71%
(-6.68%)
0.2651121,333
CODE RED: AI Meltdown Imminent? (Ad)

After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to trigger the next crash. The research firm Bernstein Research said this AI company has the power to crash the global economy for a decade, the CEO just issued a CODE RED in an internal memo warning employees they're dealing with a critical situation, and another company executive even implied they might need a government bailout. The last time I saw something like this was in 2008 when I predicted a stock market meltdown just three weeks before Lehman went under.tc pixel

See the five simple steps to prepare before it's too late
6/29/2026$718.00$10.411Put964212342731
(-138)
15.08%
(-10.32%)
-0.768156356
6/29/2026$718.00$1.619Call5,7871,2581,703322
(+32)
18.54%
(-6.69%)
0.2364341,493
6/29/2026$719.00$11.160Put734166262540
(+265)
18.57%
(-6.69%)
-0.795701216
6/29/2026$719.00$1.351Call5,2171,1481,390476
(+290)
18.43%
(-6.39%)
0.2080451,257
6/29/2026$720.00$11.937Put1,1813063161196
(+214)
17.77%
(-7.23%)
-0.821774271
6/29/2026$720.00$1.136Call24,8906,0988,0481113
(+639)
18.18%
(-6.68%)
0.1830284,552
6/29/2026$721.00$12.745Put266497320
(+54)
17.79%
(-6.64%)
-0.84608948
6/29/2026$721.00$0.929Call4,4041,6051,446283
(+177)
18.10%
(-6.64%)
0.157881,139
6/29/2026$722.00$13.578Put1232529338
(+146)
17.59%
(-6.99%)
-0.86857137
6/29/2026$722.00$0.759Call5,5202,0051,203415
(+75)
17.96%
(-6.53%)
0.1354751,272
6/29/2026$723.00$14.448Put169702441
(+153)
17.37%
(-6.80%)
-0.8896233
6/29/2026$723.00$0.619Call4,3431,267875408
(+292)
17.87%
(-6.01%)
0.1156731,002
6/29/2026$724.00$15.319Put19555284
(+81)
17.38%
(-6.45%)
-0.90730534
6/29/2026$724.00$0.491Call3,086786759494
(+280)
17.44%
(-6.18%)
0.096686946
6/29/2026$725.00$16.234Put1471826519
(+92)
18.42%
(-5.80%)
-0.92388162
6/29/2026$725.00$0.392Call13,1242,8372,5311650
(+1066)
17.75%
(-5.73%)
0.0808292,461
6/29/2026$726.00$17.142Put49114209
(-1)
16.89%
(-6.57%)
-0.93744818
6/29/2026$726.00$0.309Call6,0981,1852,758300
(+38)
17.86%
(-5.49%)
0.0665691,032
6/29/2026$727.00$18.078Put25935163
(+25)
22.76%
(-0.46%)
-0.94944737
6/29/2026$727.00$0.241Call3,6331,1351,232260
(+46)
17.39%
(-5.14%)
0.054344914
6/29/2026$728.00$19.029Put532 - 175
(-9)
16.65%
(-6.35%)
-0.95934116
6/29/2026$728.00$0.187Call3,1931,006870186
(+65)
17.61%
(-5.52%)
0.043958772
6/29/2026$729.00$20.006Put61 - 1355
(+170)
16.57%
(-6.20%)
-0.96758218
6/29/2026$729.00$0.145Call2,7728041,277365
(+118)
17.84%
(-4.73%)
0.035518568
6/29/2026$730.00$20.977Put4496164426
(-40)
-0.97409252
6/29/2026$730.00$0.113Call7,1441,4252,3162465
(+1279)
17.99%
(-4.14%)
0.0286611,568
6/29/2026$731.00$21.939Put381 - 177
(+60)
22.58%
(+0.26%)
-0.97935617
6/29/2026$731.00$0.089Call1,368450445274
(+76)
18.69%
(-3.48%)
0.02317405
6/29/2026$732.00$22.923Put491135336175
(-7)
16.54%
(-5.54%)
-0.98341661
6/29/2026$732.00$0.070Call1,957845435444
(+133)
18.41%
(-3.33%)
0.018842439
6/29/2026$733.00$23.910Put5 - 2173
(+12)
16.62%
(-5.24%)
-0.986585
6/29/2026$733.00$0.056Call3,3789002,152615
(+335)
18.66%
(-2.94%)
0.015463395
6/29/2026$734.00$24.902Put6116285
(+9)
16.75%
(-6.36%)
-0.98894920
6/29/2026$734.00$0.046Call2,5234221,355614
(+286)
18.45%
(-2.91%)
0.012853311
6/29/2026$735.00$25.895Put94151051
(+36)
16.92%
(-4.64%)
-0.99080518
6/29/2026$735.00$0.038Call2,3396651,0331006
(+225)
18.49%
(-2.67%)
0.010838538
6/29/2026$736.00$26.890Put47 - - 488
(-13)
-0.99218813
6/29/2026$736.00$0.033Call589226165844
(+136)
19.12%
(-2.12%)
0.009282188
6/29/2026$737.00$27.903Put41 - 6354
(+75)
17.42%
(-4.27%)
-0.99314316
6/29/2026$737.00$0.028Call643216143523
(+68)
19.67%
(-1.38%)
0.008072147
6/29/2026$738.00$28.884Put40 - 2835
(-20)
17.66%
(-2.76%)
-0.99408812
6/29/2026$738.00$0.025Call1,3303851971325
(+455)
19.07%
(-1.41%)
0.007117134
6/29/2026$739.00$29.882Put3031313
(+0)
17.97%
(-2.61%)
-0.99476711
6/29/2026$739.00$0.022Call886634203839
(+316)
21.08%
(+0.77%)
0.006352115
6/29/2026$740.00$30.880Put112231316
(+18)
22.26%
(+1.96%)
-0.99529821
6/29/2026$740.00$0.020Call2,3511,1427152109
(+519)
20.50%
(-0.10%)
0.00573369
6/29/2026$741.00$31.879Put16 - 4178
(-49)
27.19%
(+7.09%)
-0.9957248
6/29/2026$741.00$0.019Call1,075192680680
(+388)
20.57%
(+0.63%)
0.005214120
6/29/2026$742.00$32.894Put19 - - 166
(-96)
19.03%
(-0.88%)
-0.9960215
6/29/2026$742.00$0.017Call72344468627
(+370)
20.23%
(+0.02%)
0.00477990
Read now. Do not delete. You’ve been warned. (Ad)

Three Nobel Prize Winners expose this once-in-a-generation wealth shift: “Don’t Say I Didn’t Warn You” Porter Stansberry exposes how the convergence of three immense forces is about to rewrite everything about the American way of life: how you work, save, invest… it’s all about to change.tc pixel

Don’t be left behind. Click here now.
6/29/2026$743.00$33.877Put2 - 228
(-57)
19.35%
(-0.39%)
-0.99641
6/29/2026$743.00$0.016Call73368469530
(+101)
19.40%
(-0.63%)
0.00440657
6/29/2026$744.00$34.892Put40 - - 13
(-87)
19.76%
(+0.18%)
-0.9966175
6/29/2026$744.00$0.015Call54231392475
(+42)
22.20%
(+2.31%)
0.00408270
6/29/2026$745.00$35.875Put1664 - 59
(-138)
28.70%
(+9.25%)
-0.99691320
6/29/2026$745.00$0.014Call1,0523215711141
(+213)
20.13%
(+0.63%)
0.003799132
6/29/2026$746.00$36.875Put1 - - 0
(-61)
20.46%
(+1.12%)
-0.9971261
6/29/2026$746.00$0.013Call821318383253
(+42)
22.58%
(+3.17%)
0.00354873
6/29/2026$747.00$0.013Call19513255392
(-13)
23.54%
(+3.74%)
0.00332639
6/29/2026$748.00$0.012Call361130137438
(-8)
23.62%
(+4.12%)
0.00312666
6/29/2026$749.00$0.012Call301146151202
(+79)
24.17%
(+4.99%)
0.00294757
6/29/2026$750.00$40.873Put10 - - 35
(-7)
21.99%
(+2.80%)
-0.9977444
6/29/2026$750.00$0.011Call7922203231570
(+61)
22.03%
(+2.76%)
0.00278566
6/29/2026$751.00$0.011Call58155630
(-187)
23.99%
(+4.76%)
0.00263711
6/29/2026$752.00$0.010Call155995224
(+20)
22.80%
(+3.48%)
0.00250329
6/29/2026$753.00$0.010Call574752425
(+94)
25.01%
(+5.57%)
0.0023814
6/29/2026$754.00$0.009Call4173349185
(+44)
23.56%
(+3.97%)
0.00226818
6/29/2026$755.00$45.871Put55 - 5
(-5)
23.92%
(+4.12%)
-0.9982463
6/29/2026$755.00$0.009Call707347299674
(+56)
23.95%
(+5.29%)
0.00216426
6/29/2026$756.00$0.009Call335187125180
(+13)
24.34%
(+4.92%)
0.00206930
6/29/2026$757.00$0.009Call234381101055
(-337)
24.72%
(+4.49%)
0.0019848
6/29/2026$758.00$0.008Call891810158
(-12)
28.05%
(+7.54%)
0.00189920
6/29/2026$759.00$0.008Call1085939238
(+37)
25.49%
(+4.71%)
0.00182313
6/29/2026$760.00$50.870Put1 - - 2
(+1)
25.85%
(+4.79%)
-0.9985851
6/29/2026$760.00$0.008Call87461730
(-201)
25.88%
(+4.81%)
0.0017529
6/29/2026$761.00$0.008Call26121183
(-12)
26.26%
(+4.91%)
0.0016879
6/29/2026$762.00$0.007Call23221165
(-1)
26.65%
(+5.00%)
0.0016256
6/29/2026$763.00$0.007Call312199
(+38)
27.03%
(+5.11%)
0.0015683
6/29/2026$764.00$0.007Call1 - - 96
(+10)
27.42%
(+5.19%)
0.0015141
6/29/2026$765.00$0.007Call5550 - 475
(+13)
27.80%
(+4.28%)
0.00146313
6/29/2026$770.00$0.006Call25 - - 814
(-2)
29.71%
(+5.62%)
0.00124911
6/29/2026$771.00$0.006Call2 - - 112
(-1)
30.09%
(+5.70%)
0.0012122
6/29/2026$774.00$0.006Call22 - 98
(+0)
31.23%
(+5.93%)
0.0011141
6/29/2026$775.00$0.006Call175 - 313
(-1)
31.61%
(+6.01%)
0.0010843
6/29/2026$780.00$0.005Call1 - - 1227
(-1)
33.48%
(+6.43%)
0.0009541
6/29/2026$795.00$0.004Call223104116294
(+0)
38.96%
(+7.84%)
0.00068443
6/29/2026$800.00$0.004Call11 - 62
(-2)
40.74%
(+8.36%)
0.000621
6/29/2026$805.00$0.004Call1208822111
(+10)
42.49%
(+8.89%)
0.00056424
6/29/2026$810.00$0.003Call3 - - 3
(+1)
44.21%
(+9.44%)
0.0005151
6/29/2026$820.00$0.003Call33 - 1
(+0)
47.58%
(+10.58%)
0.0004322
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:QQQ) was last updated on 6/27/2026 by MarketBeat.com Staff.
From Our Partners