NASDAQ:QQQ - Invesco QQQ Trust Options Chain

Sign in or create an account to add this stock to your watchlist.
$171.94 +0.72 (+0.42 %)
(As of 02/18/2019 04:00 PM ET)
Previous Close$171.22
Today's Range$171.1392 - $172.5623
52-Week Range$143.46 - $187.53
Volume32.52 million shs
Average Volume39.37 million shs
Market Capitalization$66.21 billion
P/E RatioN/A
Dividend Yield0.82%
Beta1.16

Options Chain

Invesco QQQ Trust (NASDAQ:QQQ) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/22/2019$195.00$0.005Call000.321628 (+0.016088)0.002581
2/22/2019$192.50$0.005Call000.287571 (+0.009515)0.002485
2/22/2019$190.00$0.005Call000.25739 (+0.007521)0.002752
2/22/2019$187.50$0.005Call000.226419 (+0.005407)0.003092
2/22/2019$185.00$0.005Call0300.19461 (+0.003235)0.00355
2/22/2019$183.00$0.015Call160154 (+154)0.190989 (+0.023951)0.009833
2/22/2019$182.50$0.015Call0870.183646 (+0.022792)0.010187
2/22/2019$182.00$0.015Call1,2923 (+3)0.176234 (+0.021576)0.010567
2/22/2019$181.50$0.015Call21510.16877 (+0.020403)0.010985
2/22/2019$181.00$0.020Call0750.167584 (+0.006088)0.01432
2/22/2019$180.50$0.020Call1846 (+17)0.162109 (+0.007653)0.016183
2/22/2019$180.00$0.025Call2115,187 (+35)0.156831 (+0.008393)0.018539
2/22/2019$179.50$0.030Call51369 (+54)0.15285 (+0.012663)0.022303
2/22/2019$179.00$0.035Call39121 (+50)0.14803 (+0.009687)0.02629
2/22/2019$178.50$0.040Call2,582558 (+500)0.14251 (+0.007327)0.030569
2/22/2019$178.00$0.050Call3,536864 (+18)0.138992 (+0.004633)0.037979
2/22/2019$177.50$0.060Call127594 (+34)0.134263 (+0.000474)0.045847
2/22/2019$177.00$0.085Call3,9311,013 (+47)0.133959 (+0.001979)0.061982
2/22/2019$176.50$0.110Call3001,662 (-33)0.131221 (-0.000308)0.078511
2/22/2019$176.00$0.145Call5828,892 (+133)0.129118 (-0.002452)0.1003
2/22/2019$175.50$0.200Call3,3661,486 (+418)0.128942 (-0.003537)0.130869
2/22/2019$175.00$0.275Call2,1103,232 (-380)0.129383 (-0.005627)0.168736
2/22/2019$174.50$0.375Call7271,544 (+70)0.130468 (-0.004272)0.21398
2/22/2019$174.00$0.510Call2,6731,748 (-103)0.132876 (-0.003757)0.266953
2/22/2019$173.50$0.670Call3,1835,209 (+171)0.134804 (-0.002651)0.32321
2/22/2019$173.00$0.870Call4,9041,906 (+463)0.137857 (-0.001621)0.383235
2/22/2019$172.50$1.105Call1,9431,383 (+17)0.141314 (-0.000487)0.443793
2/22/2019$172.00$1.375Call5,0155,638 (-638)0.145245 (+0.000911)0.50292
2/22/2019$171.50$1.670Call4,4971,333 (+141)0.148782 (+0.002193)0.559192
2/22/2019$171.00$2.000Call3,2055,267 (+283)0.153241 (+0.004593)0.611327
2/22/2019$170.50$2.340Call8931,145 (-27)0.156157 (+0.005546)0.660309
2/22/2019$170.00$2.725Call1,2212,830 (-22)0.161835 (+0.009222)0.702159
2/22/2019$169.50$3.115Call3271,629 (-75)0.165966 (+0.011678)0.740903
2/22/2019$169.00$3.530Call5755,645 (-1565)0.171337 (+0.015553)0.773708
2/22/2019$168.50$3.955Call1531,446 (-1)0.176322 (+0.019023)0.802867
2/22/2019$168.00$4.395Call2541,641 (+105)0.181954 (+0.024249)0.827477
2/22/2019$167.50$4.840Call1392,412 (+7)0.186915 (+0.027645)0.849666
2/22/2019$167.00$5.295Call1671,328 (+278)0.192267 (+0.033024)0.868474
2/22/2019$166.50$5.770Call1041,435 (+9)0.200516 (+0.042223)0.881449
2/22/2019$166.00$6.240Call88673 (-65)0.206864 (+0.050509)0.894684
2/22/2019$165.50$6.725Call19706 (+7)0.215947 (+0.06422)0.903418
2/22/2019$165.00$7.215Call1781,330 (+39)0.225855 (+0.086041)0.910246
2/22/2019$164.50$7.695Call65080.23267 (+0.099792)0.918955
2/22/2019$164.00$8.185Call181,592 (+19)0.2417720.924727
2/22/2019$163.50$8.680Call54830.2520970.928891
2/22/2019$163.00$9.170Call201,277 (+21)0.2606250.933913
2/22/2019$162.50$9.670Call17526 (+11)0.2722240.936308
2/22/2019$162.00$10.170Call58612 (+9)0.2837790.938513
2/22/2019$161.50$10.660Call04520.2916840.942741
2/22/2019$161.00$11.155Call2791,398 (+29)0.3011720.945657
2/22/2019$160.50$11.655Call22820.3124710.947335
2/22/2019$160.00$12.150Call139407 (-1)0.3217240.949938
2/22/2019$159.50$12.625Call132030.3220340.956634
2/22/2019$159.00$13.100Call32370.3206190.963351
2/22/2019$158.50$13.625Call01580.3438690.958994
2/22/2019$158.00$14.120Call432320.3522990.961086
2/22/2019$157.50$14.590Call12140.3467280.968344
2/22/2019$157.00$15.090Call2281 (+11)0.3572080.969135
2/22/2019$156.50$15.640Call1480.3949450.9602
2/22/2019$156.00$16.110Call6350.3900530.96664
2/22/2019$155.50$16.585Call01800.3853810.972272
2/22/2019$155.00$17.090Call12130.3990980.971907
2/22/2019$154.50$17.635Call0150.4362980.964477
2/22/2019$154.00$18.090Call190.4200470.973101
2/22/2019$153.50$18.640Call000.4640850.964217
2/22/2019$153.00$19.105Call01060.4510840.971558
2/22/2019$152.50$19.625Call080.4742630.968847
2/22/2019$152.00$20.135Call090.4910910.967902
2/22/2019$151.50$20.570Call150.4568570.979158
2/22/2019$151.00$21.070Call6200.4671280.979542
2/22/2019$150.50$21.635Call0410.5319160.967759
2/22/2019$150.00$22.065Call23940.4832380.981132
2/22/2019$149.50$22.570Call2130.4980170.980609
2/22/2019$149.00$23.130Call040.5639380.969701
2/22/2019$148.50$23.625Call060.5699540.971285
2/22/2019$148.00$24.125Call0140.5801920.971926
2/22/2019$147.50$24.630Call000.5868530.973244
2/22/2019$147.00$25.125Call01220.600750.973123
2/22/2019$146.50$25.620Call000.6018130.975376
2/22/2019$146.00$26.125Call000.6228290.973967
2/22/2019$145.50$26.620Call000.623780.976118
2/22/2019$145.00$27.070Call26460.5915350.983198
2/22/2019$144.50$27.610Call000.6379750.97807
2/22/2019$144.00$28.125Call0310.6606880.976545
2/22/2019$143.50$28.620Call090.6679230.977475
2/22/2019$143.00$29.105Call000.6666760.979601
2/22/2019$142.50$29.565Call50500.6387320.985023
2/22/2019$142.00$30.100Call040.6842020.980757
2/22/2019$141.50$30.620Call010.712410.978683
2/22/2019$141.00$31.115Call000.7193790.979529
2/22/2019$140.50$31.615Call0100.7333740.979425
2/22/2019$140.00$32.110Call0150.7373160.980612
2/22/2019$135.00$37.090Call177 (-3)0.8292870.984847
2/22/2019$130.00$42.115Call0510.9712780.984152
2/22/2019$125.00$47.080Call601.046890.988508
2/22/2019$120.00$52.105Call001.20220.987624
2/22/2019$115.00$57.100Call001.322490.98897
2/22/2019$110.00$62.085Call011.430230.990755
2/22/2019$105.00$67.110Call151 (+1)1.608310.990017
2/22/2019$100.00$72.090Call020 (+4)1.748960.990862
2/22/2019$195.00$22.930Put180
2/22/2019$192.50$20.425Put00-0.6
2/22/2019$190.00$17.925Put05-0.8
2/22/2019$187.50$15.435Put00-1
2/22/2019$185.00$12.930Put00-1
2/22/2019$183.00$10.930Put00-1
2/22/2019$182.50$10.430Put00-1
2/22/2019$182.00$9.930Put00-1
2/22/2019$181.50$9.430Put00-1
2/22/2019$181.00$8.930Put20-1
2/22/2019$180.50$8.430Put00-1
2/22/2019$180.00$7.920Put1625 (+14)-1
2/22/2019$179.50$7.430Put00-1
2/22/2019$179.00$6.935Put250-1
2/22/2019$178.50$6.435Put10-1
2/22/2019$178.00$5.945Put02-0.894118
2/22/2019$177.50$5.445Put01-0.412
2/22/2019$177.00$4.965Put3634-1
2/22/2019$176.50$4.485Put00-1
2/22/2019$176.00$4.020Put8922 (+1)-1
2/22/2019$175.50$3.570Put1630 (+24)0.083984 (-0.088255)-0.973583
2/22/2019$175.00$3.145Put151258 (+28)0.099428 (-0.071369)-0.902795
2/22/2019$174.50$2.740Put1198 (+3)0.106085 (-0.06342)-0.842879
2/22/2019$174.00$2.365Put829229 (+47)0.111538 (-0.053936)-0.778045
2/22/2019$173.50$2.030Put221293 (+61)0.115444 (-0.049248)-0.707997
2/22/2019$173.00$1.735Put3,5821,312 (+799)0.12226 (-0.044)-0.636725
2/22/2019$172.50$1.480Put962635 (+172)0.125557 (-0.040731)-0.566055
2/22/2019$172.00$1.250Put3,8152,299 (-38)0.131348 (-0.034491)-0.499336
2/22/2019$171.50$1.040Put4,3672,204 (+1152)0.13269 (-0.035802)-0.436256
2/22/2019$171.00$0.870Put7,8024,198 (+1325)0.137299 (-0.033664)-0.377624
2/22/2019$170.50$0.715Put1,1192,978 (+256)0.140228 (-0.032102)-0.323886
2/22/2019$170.00$0.590Put5,38514,365 (+803)0.142722 (-0.032598)-0.275641
2/22/2019$169.50$0.480Put1,5591,009 (-305)0.14707 (-0.032933)-0.232141
2/22/2019$169.00$0.395Put9,6822,717 (+1388)0.149804 (-0.029223)-0.195971
2/22/2019$168.50$0.330Put1,3991,699 (+86)0.15371 (-0.028246)-0.165398
2/22/2019$168.00$0.260Put4,9116,721 (+284)0.157226 (-0.029613)-0.135629
2/22/2019$167.50$0.215Put5352,127 (+686)0.160711 (-0.029742)-0.113812
2/22/2019$167.00$0.175Put3,7282,786 (+153)0.163073 (-0.029908)-0.094059
2/22/2019$166.50$0.140Put1,2301,229 (+200)0.166589 (-0.02854)-0.076512
2/22/2019$166.00$0.115Put7,8581,902 (+132)0.172058 (-0.027173)-0.063547
2/22/2019$165.50$0.105Put3,1062,315 (+110)0.178308 (-0.025415)-0.056597
2/22/2019$165.00$0.080Put8,1324,231 (+635)0.177844 (-0.027124)-0.044132
2/22/2019$164.50$0.070Put4,2155,779 (+169)0.184948 (-0.023463)-0.038809
2/22/2019$164.00$0.060Put7,6103,532 (+63)0.190808 (-0.021118)-0.032719
2/22/2019$163.50$0.055Put8816,910 (+122)0.199402 (-0.018384)-0.029439
2/22/2019$163.00$0.050Put1883,402 (+171)0.20487 (-0.018384)-0.026354
2/22/2019$162.50$0.050Put5442,212 (+2)0.213933 (-0.01148)-0.025172
2/22/2019$162.00$0.040Put5765,514 (+48)0.215512 (-0.015646)-0.020823
2/22/2019$161.50$0.040Put31,478 (-10)0.224506 (-0.010548)-0.019864
2/22/2019$161.00$0.030Put341,593 (+13)0.224719 (-0.014624)-0.015125
2/22/2019$160.50$0.030Put01,5270.233844 (-0.011793)-0.014455
2/22/2019$160.00$0.030Put993,761 (-104)0.243469 (-0.010718)-0.014033
2/22/2019$159.50$0.030Put501,157 (+97)0.253674 (-0.004241)-0.013863
2/22/2019$159.00$0.025Put153,313 (-41)0.259094 (-0.002906)-0.011794
2/22/2019$158.50$0.020Put37170.257031 (-0.010441)-0.009311
2/22/2019$158.00$0.020Put94,462 (+1)0.264896 (-0.00751)-0.008927
2/22/2019$157.50$0.020Put311,4140.276229 (-0.001792)-0.009157
2/22/2019$157.00$0.025Put91,569 (+3)0.293021 (+0.01124)-0.010231
2/22/2019$156.50$0.015Put33,6100.281242 (-0.010632)-0.006632
2/22/2019$156.00$0.015Put241,562 (-4)0.290625 (-0.006369)-0.006593
2/22/2019$155.50$0.015Put14600.297778 (-0.003176)-0.006183
2/22/2019$155.00$0.015Put141,969 (+15)0.30625 (-0.004806)-0.006002
2/22/2019$154.50$0.015Put609700.315858 (-0.003166)-0.006004
2/22/2019$154.00$0.015Put801,263 (+3)0.325 (+0.003006)-0.005931
2/22/2019$153.50$0.010Put15670.323683 (+0.00263)-0.004255
2/22/2019$153.00$0.005Put0673 (+1)0.309375 (-0.018869)-0.002505
2/22/2019$152.50$0.005Put03190.310278 (-0.028176)-0.002003
2/22/2019$152.00$0.005Put01,0610.321875 (-0.021994)-0.002197
2/22/2019$151.50$0.005Put2002610.329916 (-0.022956)-0.002159
2/22/2019$151.00$0.005Put2301,417 (+528)0.334375 (-0.015744)-0.001906
2/22/2019$150.50$0.005Put12590.34375 (-0.006569)-0.001952
2/22/2019$150.00$0.005Put2222,448 (+207)0.354258 (-0.003411)-0.00206
2/22/2019$149.50$0.005Put7508790.354805 (-0.010122)-0.001595
2/22/2019$149.00$0.005Put116850.371875 (-0.003244)-0.002068
2/22/2019$148.50$0.005Put02260.374315 (-0.009255)-0.001727
2/22/2019$148.00$0.005Put255952 (+4)0.382909 (-0.010385)-0.001723
2/22/2019$147.50$0.005Put03,3260.393384 (-0.008416)-0.001816
2/22/2019$147.00$0.005Put80364 (+30)0.397489 (-0.010904)-0.001578
2/22/2019$146.50$0.005Put01980.407786 (+0.038762)-0.001659
2/22/2019$146.00$0.005Put1774 (+252)0.412968 (+0.030516)-0.001483
2/22/2019$145.50$0.005Put02,1030.426326 (+0.03885)-0.001706
2/22/2019$145.00$0.005Put02,139 (+292)0.431167 (+0.037636)-0.001518
2/22/2019$144.50$0.005Put01,1230.438826 (+0.03885)-0.001465
2/22/2019$144.00$0.005Put03080.443667 (+0.037636)-0.001283
2/22/2019$143.50$0.005Put04410.457576 (+0.03885)-0.001515
2/22/2019$143.00$0.005Put04850.468667 (+0.037636)-0.00161
2/22/2019$142.50$0.005Put02600.476326 (+0.03885)-0.001554
2/22/2019$142.00$0.005Put0840.481167 (+0.037636)-0.001381
2/22/2019$141.50$0.005Put0310.488826 (+0.03885)-0.001329
2/22/2019$141.00$0.005Put06650.495076 (+0.03885)-0.001218
2/22/2019$140.50$0.005Put01560.504747 (+0.034434)-0.001249
2/22/2019$140.00$0.005Put11,288 (-1)0.517776 (+0.045865)-0.001408
2/22/2019$135.00$0.005Put01,067 (-1)0.602295 (+0.048923)-0.001149
2/22/2019$130.00$0.005Put01,9700.692448 (+0.052184)-0.001019
2/22/2019$125.00$0.005Put01,2500.764785 (+0.053868)-0.000783
2/22/2019$120.00$0.005Put0550.86577 (+0.057458)-0.000787
2/22/2019$115.00$0.005Put0300.943699 (+0.059313)-0.000619
2/22/2019$110.00$0.005Put081.05661 (+0.063267)-0.000652
2/22/2019$105.00$0.005Put001.17705 (+0.101662)-0.000685
2/22/2019$100.00$0.005Put021.26502 (+0.067942)-0.000545
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/18/2019 by MarketBeat.com Staff

Featured Article: Conference Calls

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