Invesco QQQ Trust Options Chain and Prices (NASDAQ:QQQ) Adding Choose a watchlist: Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat Daily Premium to add more stocks to your watchlist. Adding Invesco QQQ Trust Please log in to your account or sign up in order to add this asset to your watchlist. Log In and Add $201.70 -0.45 (-0.22 %) (As of 11/22/2019 06:07 AM ET) Add Compare Today's Range$201.07Now: $201.70▼$202.0750-Day Range$183.46MA: $195.53▼$203.6852-Week Range$143.46Now: $201.70▼$203.84Volume17.88 million shsAverage Volume31.51 million shsMarket Capitalization$82.06 billionP/E RatioN/ADividend Yield0.76%Beta1.17 ProfileAdvanced ChartDividendFinancialsInstitutional 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: 1/21/2022 1/15/2021 9/30/2020 9/18/2020 6/30/2020 6/19/2020 3/31/2020 3/20/2020 2/21/2020 1/17/2020 1/3/2020 12/31/2019 12/27/2019 12/20/2019 12/13/2019 12/6/2019 11/29/2019 11/22/2019 Options Type: Put and Call Options Put Options Call Options Moneyness: All In The Money Out of The Money ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta11/22/2019$237.50$0.005Call001.06753 (+0.320417)0.00189211/22/2019$235.00$0.005Call001.01167 (+0.308424)0.00212711/22/2019$232.50$0.005Call000.924426 (+0.280278)0.00179511/22/2019$230.00$0.005Call000.860583 (+0.261637)0.00191611/22/2019$227.50$0.005Call000.795626 (+0.242711)0.0020611/22/2019$225.00$0.005Call000.741106 (+0.227043)0.00257111/22/2019$222.50$0.005Call000.675262 (+0.217123)0.00290511/22/2019$220.00$0.005Call050.592745 (+0.183509)0.00269511/22/2019$217.50$0.005Call0200.522117 (+0.162938)0.00302611/22/2019$215.00$0.005Call02630.46835 (+0.153642)0.00477811/22/2019$214.00$0.005Call01,3020.420189 (+0.133293)0.0036911/22/2019$213.00$0.005Call0450.393777 (+0.120542)0.00423111/22/2019$212.50$0.005Call06720.375303 (+0.120295)0.00409611/22/2019$212.00$0.005Call08400.36882 (+0.122758)0.00510211/22/2019$211.00$0.005Call01,7090.336508 (+0.112824)0.00540411/22/2019$210.00$0.005Call105,335 (+9)0.298388 (+0.097993)0.0050511/22/2019$209.00$0.005Call0471 (-28)0.266767 (+0.088853)0.00558711/22/2019$208.00$0.005Call20257 (-6)0.241236 (+0.086199)0.00760511/22/2019$207.50$0.005Call0182 (-14)0.218884 (+0.075466)0.00682511/22/2019$207.00$0.005Call14949 (+73)0.201806 (+0.070113)0.0071911/22/2019$206.00$0.005Call4313,035 (+231)0.168255 (+0.042819)0.00847611/22/2019$205.00$0.005Call7,7897,939 (+2794)0.133751 (+0.008396)0.01042611/22/2019$204.00$0.030Call2,55211,627 (+615)0.132155 (+0.005292)0.05136811/22/2019$203.00$0.135Call5,27926,965 (+2725)0.13241 (-0.003222)0.17890411/22/2019$202.50$0.260Call9,4679,253 (+4687)0.135431 (-0.005767)0.29081811/22/2019$202.00$0.460Call30,37511,438 (+2071)0.141329 (-0.006491)0.42328111/22/2019$201.00$1.075Call8,0815,377 (+1459)0.15779 (-0.001563)0.66581311/22/2019$200.00$1.870Call2,2626,708 (-286)0.170826 (-0.001048)0.82999611/22/2019$199.50$2.315Call63779 (+56)0.178154 (-0.001493)0.88173611/22/2019$199.00$2.760Call5271,212 (-67)0.173228 (-0.012995)0.93239511/22/2019$198.50$3.255Call17295 (+67)0.193822 (+0.001626)0.94341911/22/2019$198.00$3.720Call1301,143 (+76)0.17502 (-0.021103)0.9787511/22/2019$197.50$4.210Call89991 (-28)0.166947 (-0.033814)0.99214511/22/2019$197.00$4.710Call28920 (-86)0.184604 (-0.02686)0.99281311/22/2019$196.50$5.195Call7176 (+68)0111/22/2019$196.00$5.700Call54914 (-101)0111/22/2019$195.50$6.195Call54149 (+1)0111/22/2019$195.00$6.695Call43941 (-56)0111/22/2019$194.50$7.205Call11020111/22/2019$194.00$7.710Call82786 (-85)0.288605 (+0.076013)0.99514511/22/2019$193.50$8.215Call8150.3322940.99172411/22/2019$193.00$8.690Call51531 (-7)0111/22/2019$192.50$9.185Call176 (-1)0111/22/2019$192.00$9.690Call1076470111/22/2019$191.50$10.210Call06 (-3)0.3739490.99612111/22/2019$191.00$10.685Call28560111/22/2019$190.50$11.205Call0580111/22/2019$190.00$11.685Call136275 (+2)0111/22/2019$189.50$12.200Call01900111/22/2019$189.00$12.705Call302478 (-8)0111/22/2019$188.50$13.205Call32140 (-8)0111/22/2019$188.00$13.710Call0350.4927080.99694111/22/2019$187.50$14.210Call01370.5097730.99702311/22/2019$187.00$14.685Call4243 (+19)0111/22/2019$186.50$15.195Call1300111/22/2019$186.00$15.710Call01550.5742230.99665711/22/2019$185.50$16.210Call049 (+24)0.5776040.99732711/22/2019$185.00$16.710Call460 (-3)0.6011720.99713811/22/2019$184.50$17.210Call15230.6116430.99745211/22/2019$184.00$17.710Call10380.6286860.9975111/22/2019$183.50$18.210Call11106 (-3)0.645745 (+0.645714)0.99756511/22/2019$183.00$18.710Call4150 (-2)0.6628220.99761811/22/2019$182.50$19.210Call462 (-1)0.6799190.99766811/22/2019$182.00$19.710Call0100 (-5)0.6970340.99771511/22/2019$181.50$20.200Call42311/22/2019$181.00$20.700Call344 (-6)11/22/2019$180.50$21.200Call01111/22/2019$180.00$21.695Call8165 (-1)11/22/2019$179.50$22.195Call0111/22/2019$179.00$22.695Call03811/22/2019$178.50$23.200Call0113.1E-05 (-0.58815)111/22/2019$178.00$23.700Call04111/22/2019$177.50$24.200Call010 (-1)11/22/2019$177.00$24.700Call35211/22/2019$176.50$25.200Call0011/22/2019$176.00$25.685Call119198 (-16)11/22/2019$175.00$26.700Call11573.1E-05111/22/2019$174.00$27.695Call05611/22/2019$173.00$28.700Call0111/22/2019$172.50$29.200Call01211/22/2019$172.00$29.700Call2311/22/2019$171.00$30.700Call0213.2E-05 (-0.649861)111/22/2019$170.00$31.700Call028 (+2)11/22/2019$167.50$34.195Call0211/22/2019$165.00$36.695Call04411/22/2019$162.50$39.195Call0011/22/2019$160.00$41.695Call0711/22/2019$157.50$44.195Call0011/22/2019$155.00$46.695Call0011/22/2019$150.00$51.695Call0311/22/2019$145.00$56.695Call0111/22/2019$140.00$61.695Call0111/22/2019$237.50$35.810Put001.1687 (+0.235993)-0.99673111/22/2019$235.00$33.310Put001.09991 (+0.263001)-0.99661511/22/2019$232.50$30.810Put001.02881 (+0.25942)-0.99651611/22/2019$230.00$28.310Put000.9621 (+0.245485)-0.99627711/22/2019$227.50$25.810Put000.890622 (+0.171237)-0.996111/22/2019$225.00$23.310Put000.817245 (+0.182717)-0.99591511/22/2019$222.50$20.810Put000.741664 (+0.147739)-0.99533611/22/2019$220.00$18.310Put000.662698 (+0.131489)-0.99483211/22/2019$217.50$15.810Put000.584631 (+0.118292)-0.99399911/22/2019$215.00$13.310Put062 (-5)0.500989 (+0.093976)-0.99342411/22/2019$214.00$12.300Put000.164994 (-0.22341)-111/22/2019$213.00$11.300Put000.164994 (-0.176535)-111/22/2019$212.50$10.790Put00 (-6)11/22/2019$212.00$10.315Put01 (-10)0.42514 (+0.090765)-0.98904911/22/2019$211.00$9.315Put06 (-11)0.389766 (+0.061216)-0.98846911/22/2019$210.00$8.310Put022 (+20)0.336137 (+0.041285)-0.99045611/22/2019$209.00$7.305Put00 (-4)0.279857 (+0.028718)-0.99371211/22/2019$208.00$6.315Put14340.279857 (+0.056843)-0.98356311/22/2019$207.50$5.805Put223 (-3)0.232192 (+0.024761)-0.99175111/22/2019$207.00$5.310Put022 (-65)0.232031 (+0.040625)-0.98565311/22/2019$206.00$4.310Put23404 (-239)0.191406 (+0.03125)-0.98429711/22/2019$205.00$3.310Put1491,517 (-1639)0.155005 (+0.020225)-0.97903411/22/2019$204.00$2.330Put5632,993 (-479)0.134659 (+0.002237)-0.94745411/22/2019$203.00$1.430Put1,9887,219 (-1096)0.131534 (-0.009091)-0.8234111/22/2019$202.50$1.060Put1,0283,225 (-1024)0.135643 (-0.007698)-0.70908411/22/2019$202.00$0.760Put20,52327,051 (+140)0.141204 (-0.009997)-0.57705411/22/2019$201.00$0.380Put18,83415,999 (+1240)0.160735 (-0.003747)-0.33633111/22/2019$200.00$0.175Put15,93416,925 (-23)0.173755 (-0.003994)-0.17422711/22/2019$199.50$0.115Put4,7506,768 (+2124)0.181201 (-0.004325)-0.12023611/22/2019$199.00$0.075Put43,53845,886 (+1503)0.186756 (-0.009203)-0.08136811/22/2019$198.50$0.050Put1873,015 (-200)0.195394 (-0.005703)-0.05662311/22/2019$198.00$0.040Put6,04013,920 (-1107)0.207787 (-0.001329)-0.04262111/22/2019$197.50$0.025Put8844,575 (-3)0.215073 (-0.005849)-0.02798411/22/2019$197.00$0.025Put5012,899 (+11)0.23593 (+0.007411)-0.02594911/22/2019$196.50$0.020Put1,437312 (-13)0.247476 (+0.0124)-0.02055611/22/2019$196.00$0.015Put3156,048 (+158)0.257692 (+0.011951)-0.01508211/22/2019$195.50$0.015Put2,18918,241 (+9)0.279903 (+0.024883)-0.01478111/22/2019$195.00$0.005Put5015,214 (+287)0.258952 (-0.012948)-0.00532711/22/2019$194.50$0.010Put4009,362 (+30)0.298653 (+0.020195)-0.00888911/22/2019$194.00$0.010Put8323,228 (+1117)0.319318 (+0.033346)-0.00880411/22/2019$193.50$0.005Put174451 (+129)0.316068 (+0.022083)-0.00496111/22/2019$193.00$0.005Put307,938 (-321)0.328265 (+0.019466)-0.0038711/22/2019$192.50$0.005Put251,0010.34686 (+0.029881)-0.00382411/22/2019$192.00$0.005Put165,646 (+1)0.366855 (+0.041563)-0.00385611/22/2019$191.50$0.005Put24560.381339 (+0.042617)-0.00359511/22/2019$191.00$0.005Put5031,373 (-23)0.409791 (+0.054963)-0.00424211/22/2019$190.50$0.005Put0620 (+1)0.42294 (+0.065481)-0.00373411/22/2019$190.00$0.005Put706,468 (+32)0.435016 (+0.078732)-0.00339311/22/2019$189.50$0.005Put23,893 (+1)0.454844 (+0.085319)-0.00341711/22/2019$189.00$0.005Put88,763 (-8)0.459246 (+0.076326)-0.00276411/22/2019$188.50$0.005Put03250.473639 (+0.078319)-0.00257211/22/2019$188.00$0.005Put101,536 (-2)0.507816 (+0.098542)-0.00320811/22/2019$187.50$0.005Put01,7060.511754 (+0.134943)-0.00260111/22/2019$187.00$0.005Put122,398 (-50)0.537935 (+0.146955)-0.00288511/22/2019$186.50$0.005Put010,1800.546066 (+0.138063)-0.00247311/22/2019$186.00$0.005Put03,040 (-3)0.563765 (+0.14801)-0.00243211/22/2019$185.50$0.005Put04930.591363 (+0.166324)-0.00274111/22/2019$185.00$0.005Put02,7690.607601 (+0.172416)-0.00264211/22/2019$184.50$0.005Put01240.632201 (+0.188041)-0.00281911/22/2019$184.00$0.005Put01990.637213 (+0.174481)-0.00236111/22/2019$183.50$0.005Put01900.666331 (+0.196688)-0.00267611/22/2019$183.00$0.005Put33980.666896 (+0.184434)-0.00210211/22/2019$182.50$0.005Put02000.679852 (+0.183262)-0.0019211/22/2019$182.00$0.005Put01,4400.698701 (+0.183192)-0.00192411/22/2019$181.50$0.005Put02320.722082 (+0.205793)-0.00205711/22/2019$181.00$0.005Put07170.74423 (+0.214715)-0.00214611/22/2019$180.50$0.005Put01420.747958 (+0.199928)-0.00171911/22/2019$180.00$0.005Put74,577 (-70)0.76923 (+0.214715)-0.00178711/22/2019$179.50$0.005Put01160.789967 (+0.21644)-0.00183611/22/2019$179.00$0.005Put02150.810777 (+0.234078)-0.00188311/22/2019$178.50$0.005Put02790.832119 (+0.228969)-0.00193911/22/2019$178.00$0.005Put16000.836014 (+0.222869)-0.00155811/22/2019$177.50$0.005Put02040.872767 (+0.256049)-0.0019911/22/2019$177.00$0.005Put0810.890357 (+0.263331)-0.00194811/22/2019$176.50$0.005Put0710.892934 (+0.250721)-0.00155811/22/2019$176.00$0.005Put02800.919582 (+0.261737)-0.00173111/22/2019$175.00$0.005Put04470.941475 (+0.256023)-0.00136111/22/2019$174.00$0.005Put0343 (-1)0.986665 (+0.283169)-0.0015111/22/2019$173.00$0.005Put12,9731.02973 (+0.298979)-0.00159811/22/2019$172.50$0.005Put03661.04728 (+0.295799)-0.00155811/22/2019$172.00$0.005Put07,4181.06563 (+0.307699)-0.00153511/22/2019$171.00$0.005Put05821.09327 (+0.307306)-0.00131411/22/2019$170.00$0.005Put27,410 (-5)1.13104 (+0.312105)-0.00129111/22/2019$167.50$0.005Put151841.23459 (+0.349668)-0.00137311/22/2019$165.00$0.005Put1555 (-5)1.32393 (+0.382079)-0.00119911/22/2019$162.50$0.005Put0721.41553 (+0.400489)-0.00105811/22/2019$160.00$0.005Put02011.5111 (+0.432139)-0.00100311/22/2019$157.50$0.005Put02961.59044 (+0.439021)-0.00090311/22/2019$155.00$0.005Put0361.67348 (+0.464199)-0.00082211/22/2019$150.00$0.005Put0151.92302 (+0.57312)-0.00093911/22/2019$145.00$0.005Put03092.10122 (+0.611332)-0.00080311/22/2019$140.00$0.005Put08112.28131 (+0.618925)-0.000675End-of-day options data provided by Trade Alert and Intrinio. This page was last updated on 11/22/2019 by MarketBeat.com StaffFeatured Article: Are sell-side analysts objective?
