Free Trial

Invesco QQQ (QQQ) Options Chain & Prices

Invesco QQQ logo
$719.79 +5.08 (+0.71%)
Closing price 05/14/2026 04:00 PM Eastern
Extended Trading
$708.61 -11.18 (-1.55%)
As of 04:34 AM 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
5/15/2026$576.00$0.005Put1 - 1539
(+5)
127.62%
(+26.75%)
-0.0004181
5/15/2026$577.00$143.029Call1 - - 159
(+0)
126.81%
(+26.53%)
0.9995741
5/15/2026$578.00$0.005Put21 - 421
(+3)
126.01%
(+26.35%)
-0.0004342
5/15/2026$578.00$142.029Call1 - - 204
(-2)
126.00%
(+26.34%)
0.9995661
5/15/2026$579.00$0.005Put98296659
(+0)
125.21%
(+26.25%)
-0.0004425
5/15/2026$579.00$141.030Call21 - 802
(+0)
125.20%
(+26.20%)
0.9995582
5/15/2026$580.00$0.005Put6713163618278
(-22)
124.41%
(+26.01%)
-0.00045113
5/15/2026$580.00$140.030Call271114134
(-27)
124.40%
(+26.03%)
0.999558
5/15/2026$581.00$0.005Put2 - 2983
(+1)
123.61%
(+25.85%)
-0.0004591
5/15/2026$583.00$0.005Put33 - 333028
(+0)
122.01%
(+25.52%)
-0.0004771
5/15/2026$583.00$137.031Call853883
(-1)
122.00%
(+25.51%)
0.9995237
5/15/2026$585.00$0.006Put3292823413771
(-31)
126.76%
(+39.54%)
-0.00049635
5/15/2026$585.00$135.032Call9 - - 4311
(-5)
120.40%
(+25.18%)
0.9995044
5/15/2026$586.00$134.033Call1 - 1549
(+0)
119.61%
(+25.05%)
0.9994941
5/15/2026$587.00$0.006Put1 - - 2256
(+0)
118.82%
(+24.87%)
-0.0005161
5/15/2026$587.00$133.033Call8 - - 514
(-3)
118.81%
(+24.88%)
0.9994842
5/15/2026$588.00$0.006Put1 - - 3250
(+0)
118.03%
(+24.78%)
-0.0005271
5/15/2026$588.00$132.033Call1 - - 1752
(+0)
118.02%
(+24.72%)
0.9994731
5/15/2026$589.00$131.034Call5 - - 1376
(-1)
117.23%
(+24.54%)
0.9994632
5/15/2026$590.00$0.006Put152414954
(-41)
116.44%
(+24.39%)
-0.0005496
5/15/2026$590.00$130.034Call632317171
(-6)
0.99945123
5/15/2026$591.00$0.006Put1 - - 1367
(+0)
115.65%
(+24.30%)
-0.000561
5/15/2026$591.00$129.035Call2 - - 1585
(-4)
158.41%
(+67.01%)
0.999442
5/15/2026$592.00$128.035Call5 - 1630
(+0)
114.86%
(+24.09%)
0.9994283
5/15/2026$593.00$0.006Put1 - 13290
(-1)
114.08%
(+23.98%)
-0.0005841
5/15/2026$593.00$127.036Call2 - - 556
(-2)
114.07%
(+23.93%)
0.9994161
5/15/2026$594.00$126.036Call10 - - 1154
(+0)
113.28%
(+23.77%)
0.9994031
5/15/2026$595.00$0.007Put2651611912
(-160)
112.50%
(+23.60%)
-0.000618
5/15/2026$595.00$125.036Call34 - 57514
(-11)
112.49%
(+112.49%)
0.99939115
5/15/2026$596.00$0.007Put413 - 4131789
(+32)
116.35%
(+28.08%)
-0.0006234
5/15/2026$596.00$124.037Call15 - - 699
(-5)
111.71%
(+23.46%)
0.9993771
5/15/2026$597.00$123.037Call5 - 11360
(+0)
110.92%
(+23.28%)
0.9993633
5/15/2026$598.00$122.038Call2 - - 1356
(-6)
110.14%
(+23.15%)
0.9993492
5/15/2026$599.00$121.038Call10 - - 896
(+0)
0.9993354
5/15/2026$600.00$0.007Put198707457528
(-112)
112.37%
(+31.48%)
-0.00068131
5/15/2026$600.00$120.039Call512446433242
(-17)
108.58%
(+22.82%)
0.9993228
5/15/2026$600.77$0.000Call698 - - 3047
(+88)
111.85%
(+111.85%)
02
5/15/2026$601.00$0.007Put5756117701
(-27)
107.81%
(+22.75%)
-0.0006964
5/15/2026$601.00$119.039Call661 - 1039
(-3)
109.69%
(+24.57%)
0.9993045
5/15/2026$602.00$0.007Put8424451333
(+0)
107.03%
(+22.60%)
-0.0007127
Iran's New Leader Just Said Something That Should Terrify Every American (Ad)

Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of the world's oil passing through that corridor, crude has already crossed $100 per barrel. History shows gold surged 571% during the 1973 oil crisis and 425% in 1979. Today, the U.S. holds 8,133 tonnes of gold valued on the books at $42.22 per ounce - while gold trades above $5,000. American Alternative Assets has released The Great Gold Reset report detailing what this gap could mean for investors.tc pixel

Claim your free copy of The Great Gold Reset report today
5/15/2026$604.00$0.008Put13960762178
(+2)
105.47%
(+22.23%)
-0.00074612
5/15/2026$604.00$116.040Call1 - - 1853
(+0)
105.46%
(+22.24%)
0.9992551
5/15/2026$605.00$0.008Put1211081013516
(-10)
104.69%
(+22.15%)
-0.00076320
5/15/2026$605.00$115.041Call553510968
(-10)
104.68%
(+22.07%)
0.99923715
5/15/2026$606.00$0.008Put5337164641
(+14)
103.91%
(+21.93%)
-0.0007819
5/15/2026$606.00$114.041Call4 - 11292
(+0)
103.91%
(+21.92%)
0.9992193
5/15/2026$607.00$0.008Put710416605858
(-11)
103.14%
(+21.85%)
-0.000843
5/15/2026$607.00$113.042Call2 - - 1110
(-1)
103.13%
(+21.77%)
0.99922
5/15/2026$608.00$0.008Put60 - 5820464
(-169)
102.36%
(+21.64%)
-0.0008197
5/15/2026$608.00$112.042Call8 - - 1872
(-7)
102.35%
(+19.66%)
0.9991813
5/15/2026$609.00$0.008Put2301151152082
(-4)
101.59%
(+21.55%)
-0.00083912
5/15/2026$609.00$111.043Call19 - - 821
(+0)
101.58%
(+21.48%)
0.9991612
5/15/2026$610.00$0.008Put60035024058921
(-10)
100.82%
(+21.41%)
-0.0008638
5/15/2026$610.00$110.043Call762130221
(-5)
100.81%
(+21.33%)
0.9991419
5/15/2026$611.00$0.009Put54915336033205
(+0)
100.04%
(+21.20%)
-0.00088133
5/15/2026$611.00$109.044Call25 - - 3163
(-1)
100.03%
(+21.19%)
0.9991191
5/15/2026$612.00$0.009Put3982381605942
(-9)
99.27%
(+21.05%)
-0.00090419
5/15/2026$612.00$108.044Call5 - - 5215
(-1)
99.26%
(+21.07%)
0.9990974
5/15/2026$613.00$0.009Put10519861804
(-10)
98.45%
(+20.92%)
-0.0009210
5/15/2026$614.00$0.009Put19 - 182368
(+4)
97.68%
(+20.72%)
-0.0009443
5/15/2026$614.00$106.045Call835893
(-4)
97.72%
(+20.78%)
0.999057
5/15/2026$615.00$0.009Put148139112744
(-185)
96.91%
(+20.57%)
-0.00096810
5/15/2026$615.00$105.046Call2063178300
(-8)
96.95%
(+20.61%)
0.99902621
5/15/2026$616.00$0.009Put242202536
(+16)
96.14%
(+20.50%)
-0.00099412
5/15/2026$616.00$104.046Call5 - - 1641
(-3)
96.18%
(+20.47%)
0.9995
5/15/2026$617.00$0.010Put5 - - 4438
(-9)
95.37%
(+20.35%)
-0.001021
5/15/2026$617.00$103.047Call8 - - 1398
(-2)
95.41%
(+20.33%)
0.9989745
5/15/2026$618.00$102.047Call356101322
(-2)
94.65%
(+20.19%)
0.99894710
5/15/2026$619.00$0.010Put2 - 22737
(-20)
93.84%
(+20.01%)
-0.0010751
5/15/2026$619.00$101.048Call15 - - 1084
(+0)
93.88%
(+20.07%)
0.99891910
5/15/2026$620.00$0.010Put7352523577
(-52)
98.68%
(+25.54%)
-0.00110418
5/15/2026$620.00$100.048Call1851136879
(-83)
0.99888945
5/15/2026$621.00$0.010Put205 - 163835
(-118)
92.31%
(+19.73%)
-0.0011346
5/15/2026$621.00$99.049Call7 - - 1148
(+0)
92.35%
(+19.79%)
0.9988596
5/15/2026$622.00$0.011Put12612778
(+0)
91.54%
(+19.59%)
-0.0011666
5/15/2026$622.00$98.049Call7 - 11676
(-2)
91.58%
(+91.58%)
0.9988276
5/15/2026$623.00$0.011Put55 - 3506
(-383)
90.78%
(+19.52%)
-0.0011985
5/15/2026$623.00$97.050Call7 - - 1445
(-10)
90.82%
(+90.82%)
0.9987956
5/15/2026$624.00$96.051Call12 - - 1024
(-2)
90.05%
(+19.36%)
0.99876111
5/15/2026$625.00$0.011Put102186326830
(-353)
98.41%
(+28.34%)
-0.00126723
5/15/2026$625.00$95.051Call146129815547
(-254)
89.29%
(+22.42%)
0.99872630
5/15/2026$626.00$0.012Put41301117565
(-1)
88.49%
(+19.11%)
-0.0013037
5/15/2026$626.00$94.052Call28 - - 3335
(-12)
88.52%
(+19.08%)
0.99868919
5/15/2026$627.00$0.012Put9030102445
(+55)
87.73%
(+18.93%)
-0.0013419
5/15/2026$627.00$93.052Call31 - - 1967
(-3)
87.76%
(+18.95%)
0.99865121
5/15/2026$628.00$0.012Put118 - 982313
(+55)
86.96%
(+18.84%)
-0.001386
5/15/2026$628.00$92.053Call18 - - 3322
(+0)
87.00%
(+18.83%)
0.99861212
5/15/2026$629.00$0.012Put3320136865
(+0)
86.20%
(+18.70%)
-0.0014215
5/15/2026$629.00$91.054Call22 - 31130
(-59)
86.24%
(+18.68%)
0.99857115
5/15/2026$630.00$0.013Put373288746345
(-170)
85.44%
(+18.51%)
-0.00146336
I was right about SpaceX (Ad)

Jeff Brown predicted Bitcoin before it climbed as high as 52,400%, Tesla before 2,150%, and Nvidia before 32,000%. Now he says SpaceX is shaping up to be the biggest IPO of the decade - and three key milestones just confirmed it. In the past 21 days: SpaceX crossed 10,000 active satellites, Elon filed confidential IPO paperwork with the SEC, and another rocket launched 25 more satellites. Two-thirds of every satellite in orbit now belongs to one company. The public filing could drop any day.tc pixel

See how to claim your stake in SpaceX before the public can
5/15/2026$630.00$90.054Call16281629809
(-64)
85.47%
(+18.56%)
0.99852849
5/15/2026$631.00$0.013Put3,133432,7093709
(-18)
84.68%
(+18.37%)
-0.001507106
5/15/2026$631.00$89.055Call17 - - 2037
(-18)
84.71%
(+18.41%)
0.9984845
5/15/2026$632.00$0.013Put2,9562,5432516032
(-3)
83.92%
(+17.81%)
-0.001553112
5/15/2026$632.00$88.055Call94 - - 6410
(-108)
83.95%
(+18.27%)
0.9984385
5/15/2026$633.00$0.014Put1045792450
(-4)
83.16%
(+17.78%)
-0.00160112
5/15/2026$633.00$87.056Call14 - - 1425
(-6)
83.19%
(+18.14%)
0.998395
5/15/2026$634.00$0.014Put17917271450
(-1)
89.49%
(+25.07%)
-0.0016516
5/15/2026$634.00$86.057Call8 - - 2337
(-4)
82.43%
(+18.03%)
0.998346
5/15/2026$635.00$0.014Put71058610818063
(-62)
85.00%
(+21.21%)
-0.00170239
5/15/2026$635.00$85.057Call70 - 2114995
(-38)
77.58%
(+13.79%)
0.99828843
5/15/2026$636.00$0.015Put1,08051,073940
(-7)
80.88%
(+17.72%)
-0.00175630
5/15/2026$636.00$84.058Call90 - - 1154
(-15)
80.91%
(+17.77%)
0.9982338
5/15/2026$637.00$0.015Put1,3401,1052352406
(-3)
80.12%
(+17.65%)
-0.00181236
5/15/2026$637.00$83.059Call131 - 1616
(-2)
80.15%
(+17.62%)
0.9981779
5/15/2026$638.00$0.015Put360352 - 2335
(+8)
79.36%
(+17.52%)
-0.00187114
5/15/2026$638.00$82.060Call3 - - 1951
(+0)
79.39%
(+17.49%)
0.9981183
5/15/2026$639.00$0.016Put1,8691,655142942
(+59)
78.60%
(+17.33%)
-0.00193235
5/15/2026$639.00$81.060Call31 - - 1345
(-10)
78.63%
(+17.36%)
0.99805610
5/15/2026$640.00$0.016Put77341122941046
(-407)
77.84%
(+17.20%)
-0.00199668
5/15/2026$640.00$80.061Call10114189792
(-12)
77.87%
(+17.23%)
0.99799244
5/15/2026$641.00$0.017Put1172271721
(+7)
77.08%
(+17.13%)
-0.00206325
5/15/2026$641.00$79.062Call47 - - 108
(+0)
77.11%
(+17.10%)
0.9979243
5/15/2026$642.00$0.017Put694211403267
(+26)
76.32%
(+16.94%)
-0.00213331
5/15/2026$642.00$78.063Call3 - - 160
(-4)
76.35%
(+16.97%)
0.9978543
5/15/2026$643.00$0.018Put6213401653
(+4)
75.57%
(+16.87%)
-0.00220639
5/15/2026$643.00$77.063Call8 - - 206
(+0)
75.59%
(+16.86%)
0.9977814
5/15/2026$644.00$0.018Put1,283449293243
(+6)
74.81%
(+15.94%)
-0.00228254
5/15/2026$644.00$76.064Call6 - - 520
(-11)
0.9977046
5/15/2026$645.00$0.019Put6204254139539
(-47)
74.05%
(+16.54%)
-0.00236242
5/15/2026$645.00$75.065Call1418210564
(-24)
74.08%
(+16.60%)
0.99762449
5/15/2026$646.00$0.019Put21216834
(-48)
73.29%
(+16.43%)
-0.0024457
5/15/2026$646.00$74.066Call21 - - 323
(+1)
73.32%
(+16.48%)
0.9975412
5/15/2026$647.00$0.020Put3721612101562
(-97)
72.53%
(+16.36%)
-0.00253313
5/15/2026$647.00$73.067Call44 - - 1494
(-5)
72.56%
(+16.35%)
0.99745234
5/15/2026$648.00$0.020Put8859121712
(-2)
72.35%
(+16.75%)
-0.00262419
5/15/2026$648.00$72.068Call7 - - 473
(-12)
71.80%
(+16.22%)
0.997365
5/15/2026$649.00$0.021Put141134678
(+12)
71.01%
(+15.57%)
-0.0027214
5/15/2026$649.00$71.069Call9 - 1202
(-24)
71.04%
(+16.09%)
0.9972643
5/15/2026$650.00$0.021Put633948354311
(-90)
66.24%
(+11.39%)
-0.00282175
5/15/2026$650.00$70.070Call14251930047
(-26)
71.11%
(+17.51%)
0.99716347
5/15/2026$651.00$0.022Put27444173309
(-85)
72.44%
(+18.74%)
-0.00292620
5/15/2026$651.00$69.070Call1911 - 721
(-3)
69.52%
(+15.84%)
0.9970574
5/15/2026$652.00$0.023Put40677613251
(+18)
68.73%
(+15.67%)
-0.00303740
5/15/2026$652.00$68.071Call25 - - 794
(+3)
68.76%
(+15.69%)
0.99694522
5/15/2026$653.00$0.023Put6974162223342
(-104)
67.57%
(+15.14%)
-0.00315345
5/15/2026$653.00$67.072Call84 - 433
(-4)
68.00%
(+15.57%)
0.9968285
5/15/2026$654.00$0.024Put2,3246141,6331750
(-86)
66.63%
(+14.83%)
-0.00327546
5/15/2026$654.00$66.074Call30 - - 1261
(-20)
67.24%
(+15.46%)
0.9967062
5/15/2026$655.00$0.025Put3,1759761,5829336
(-127)
65.75%
(+14.58%)
-0.00340474
Elon Musk’s $1 Quadrillion AI IPO (Ad)

$1 quadrillion would be enough to send a $2.8 million check to every man, woman, and child in America. That is the scale of what analysts are calling the biggest AI IPO in history.And right now, you can claim a stake before the company goes public, starting with just $500.Elon Musk is predicting this investment could climb 1,000x from here. Early access is available today.tc pixel

5/15/2026$655.00$65.075Call107121017860
(-32)
66.48%
(+15.31%)
0.99657650
5/15/2026$656.00$0.026Put170100204127
(+132)
65.69%
(+13.78%)
-0.00353918
5/15/2026$656.00$64.076Call44 - 2588
(+0)
0.996446
5/15/2026$657.00$0.027Put1377691796
(-14)
64.93%
(+15.03%)
-0.00368116
5/15/2026$657.00$63.077Call40 - - 2627
(+0)
64.95%
(+15.05%)
0.9962972
5/15/2026$658.00$0.027Put235141934153
(+14)
64.17%
(+14.97%)
-0.00383115
5/15/2026$658.00$62.078Call773 - 1310
(-2)
64.19%
(+14.92%)
0.9961465
5/15/2026$659.00$0.028Put673391227
(-5)
61.93%
(+13.29%)
-0.0039913
5/15/2026$659.00$61.079Call29 - - 796
(-10)
63.43%
(+14.81%)
0.99598729
5/15/2026$660.00$0.029Put5,0301,4902,37420959
(-1508)
62.64%
(+14.17%)
-0.004156165
5/15/2026$660.00$60.081Call68548832098
(-122)
62.66%
(+25.23%)
0.9958266
5/15/2026$661.00$0.030Put4,9242,2081,924806
(-137)
61.88%
(+14.11%)
-0.004332106
5/15/2026$661.00$59.082Call6 - - 869
(+0)
61.90%
(+14.53%)
0.9956435
5/15/2026$662.00$0.031Put2,9038501,5601507
(-123)
61.11%
(+14.43%)
-0.00451873
5/15/2026$662.00$58.083Call6 - - 1160
(+0)
61.13%
(+14.39%)
0.9954565
5/15/2026$663.00$0.032Put1,8586117111844
(-18)
60.35%
(+13.51%)
-0.00471450
5/15/2026$663.00$57.085Call22 - - 1395
(+1)
60.37%
(+14.26%)
0.9952592
5/15/2026$664.00$0.034Put19524290
(-175)
59.58%
(+13.64%)
-0.0049216
5/15/2026$664.00$56.086Call41 - 952
(-2)
59.60%
(+14.14%)
0.9950513
5/15/2026$665.00$0.035Put975218957157
(-248)
56.24%
(+10.74%)
-0.0051467
5/15/2026$665.00$55.088Call264303016661
(-49)
54.55%
(+9.70%)
0.99483154
5/15/2026$666.00$0.036Put11920671553
(-136)
57.67%
(+13.47%)
-0.00537221
5/15/2026$666.00$54.089Call25111596
(-2)
0.9945976
5/15/2026$667.00$0.037Put31987492803
(+29)
56.67%
(+13.09%)
-0.00561836
5/15/2026$668.00$0.039Put1301881050
(+5)
55.76%
(+12.84%)
-0.00587916
5/15/2026$668.00$52.093Call231 - 1430
(-2)
0.9940874
5/15/2026$669.00$0.040Put728108568956
(-54)
54.66%
(+12.33%)
-0.00615732
5/15/2026$669.00$51.095Call3 - - 843
(-1)
55.75%
(+13.42%)
0.9938093
5/15/2026$670.00$0.042Put3,4971,3081,7249438
(-1693)
53.70%
(+11.36%)
-0.006451151
5/15/2026$670.00$50.097Call248152816200
(-84)
54.98%
(+13.24%)
0.99351257
5/15/2026$671.00$0.043Put265131391273
(+119)
54.19%
(+13.09%)
-0.00676532
5/15/2026$671.00$49.098Call13 - - 1281
(-3)
54.21%
(+12.39%)
0.9931974
5/15/2026$672.00$0.045Put651 - 2221388
(-28)
53.42%
(+12.84%)
-0.00709863
5/15/2026$672.00$48.101Call49112978
(-6)
53.43%
(+12.92%)
0.99286210
5/15/2026$673.00$0.047Put539463451930
(-117)
52.35%
(+12.47%)
-0.00745360
5/15/2026$673.00$47.103Call48 - - 1507
(-5)
52.65%
(+12.75%)
0.9925067
5/15/2026$674.00$0.049Put1,2802292304195
(-133)
51.36%
(+12.26%)
-0.007831101
5/15/2026$674.00$46.105Call2 - - 1046
(-26)
51.88%
(+12.21%)
0.9921262
5/15/2026$675.00$0.051Put2,51775270029170
(-195)
48.93%
(+9.88%)
-0.008235205
5/15/2026$675.00$45.107Call169223822136
(-38)
0.9917255
5/15/2026$676.00$0.053Put2,0242876671714
(-197)
49.33%
(+11.25%)
-0.008666201
5/15/2026$676.00$44.110Call11 - 13744
(+0)
50.32%
(+12.21%)
0.9912872
5/15/2026$677.00$0.055Put75069793758
(-48)
49.69%
(+12.21%)
-0.00912792
5/15/2026$677.00$43.112Call28 - 11532
(-20)
49.53%
(+12.02%)
0.9908246
5/15/2026$678.00$0.058Put3,2624911,6993020
(-131)
47.41%
(+10.07%)
-0.009621278
5/15/2026$678.00$42.115Call206 - 1980
(-22)
0.9903277
5/15/2026$679.00$0.060Put1,448546271633
(-4)
46.36%
(+9.65%)
-0.010152168
5/15/2026$679.00$41.118Call44 - - 1761
(-6)
0.9897955
5/15/2026$680.00$0.063Put3,3737921,23616142
(-1179)
45.29%
(+9.17%)
-0.010721374
5/15/2026$680.00$40.121Call4551068816653
(-88)
0.989223112
The 1934 playbook (Ad)

In 1934, a legal government maneuver transferred billions in wealth overnight. Most Americans never saw it coming — but those who did walked away wealthy.Trump holds that same legal authority today. Advisors close to the administration believe he may use it.If he does, the transfer moves fast. The window to position yourself on the right side is already closing.tc pixel

5/15/2026$681.00$0.066Put1,00072471651
(+64)
45.39%
(+10.34%)
-0.01133385
5/15/2026$681.00$39.125Call14 - - 3831
(-40)
46.38%
(+11.15%)
0.9886088
5/15/2026$682.00$0.069Put765722652545
(+224)
44.80%
(+9.94%)
-0.011992133
5/15/2026$682.00$38.128Call6642123907
(+13)
45.59%
(+10.88%)
0.98794721
5/15/2026$683.00$0.073Put1,3581802263708
(-467)
42.18%
(+7.92%)
-0.012702118
5/15/2026$683.00$37.132Call36 - - 1226
(-29)
49.11%
(+14.95%)
0.98723510
5/15/2026$684.00$0.076Put1,087128632144
(+221)
42.49%
(+8.65%)
-0.013468143
5/15/2026$684.00$36.136Call8 - 11354
(-4)
44.00%
(+44.00%)
0.9864665
5/15/2026$685.00$0.080Put6,1167333,05811666
(-1063)
41.45%
(+8.34%)
-0.014297489
5/15/2026$685.00$35.140Call177251911919
(-39)
39.52%
(+12.11%)
0.98563462
5/15/2026$686.00$0.084Put3,0351511,6642175
(+426)
42.40%
(+9.50%)
-0.015196175
5/15/2026$686.00$34.144Call34101538
(-28)
45.17%
(+12.53%)
0.98473210
5/15/2026$687.00$0.089Put625168804324
(+516)
39.21%
(+6.53%)
-0.016173136
5/15/2026$687.00$33.149Call3 - 1729
(-17)
41.60%
(+9.44%)
0.9837513
5/15/2026$688.00$0.093Put1,896911,2382532
(+552)
39.17%
(+7.13%)
-0.017238220
5/15/2026$688.00$32.154Call7113073
(+0)
40.80%
(+9.11%)
0.9826835
5/15/2026$689.00$0.099Put1,8442783831877
(+225)
38.17%
(+6.49%)
-0.018483192
5/15/2026$689.00$31.160Call25612091
(-3)
39.99%
(+8.74%)
0.9815189
5/15/2026$690.00$0.105Put5,5351,0791,97924236
(+55)
37.03%
(+5.81%)
-0.019758651
5/15/2026$690.00$30.166Call27642211156
(-108)
31.31%
(+0.84%)
0.98024261
5/15/2026$691.00$0.111Put2,0001943482436
(-70)
36.61%
(+6.02%)
-0.021158416
5/15/2026$691.00$29.172Call10422404333
(-120)
35.08%
(+11.33%)
0.97884228
5/15/2026$692.00$0.118Put3,1313169561831
(+60)
35.43%
(+5.53%)
-0.022701321
5/15/2026$692.00$28.179Call48 - 131418
(+2)
0.9772999
5/15/2026$693.00$0.125Put1,6723294721999
(-50)
35.80%
(+5.80%)
-0.02441450
5/15/2026$693.00$27.187Call14 - 2565
(-36)
36.77%
(+6.97%)
0.975599
5/15/2026$694.00$0.133Put2,8482577602797
(-386)
34.57%
(+5.18%)
-0.026312352
5/15/2026$694.00$26.196Call362 - 1452
(-36)
38.52%
(+9.34%)
0.97368918
5/15/2026$695.00$0.142Put5,8418611,89210489
(-767)
34.14%
(+5.19%)
-0.028436927
5/15/2026$695.00$25.205Call29630407592
(-211)
0.97156578
5/15/2026$696.00$0.153Put1,9955754432953
(+422)
33.51%
(+5.05%)
-0.030819388
5/15/2026$696.00$24.216Call21 - 81865
(-6)
34.39%
(+5.97%)
0.96918113
5/15/2026$697.00$0.164Put2,1965386942411
(+427)
32.14%
(+3.78%)
-0.033509406
5/15/2026$697.00$23.228Call7221233
(-40)
33.60%
(+5.54%)
0.9664927
5/15/2026$698.00$0.177Put2,7439687783314
(+343)
31.83%
(+3.92%)
-0.036521617
5/15/2026$698.00$22.241Call6515161074
(-30)
32.83%
(+5.11%)
0.96343731
5/15/2026$699.00$0.193Put2,8655949582035
(+133)
31.15%
(+3.26%)
-0.040006640
5/15/2026$699.00$21.257Call642111454
(-161)
0.95994619
5/15/2026$700.00$0.210Put32,9876,40210,23228804
(+8701)
30.56%
(+3.20%)
-0.0440052,261
5/15/2026$700.00$20.275Call11,63616119515453
(+890)
0.955939216
5/15/2026$701.00$0.231Put2,8965248036744
(+4495)
29.81%
(+2.82%)
-0.048615581
5/15/2026$701.00$19.296Call1,0244733222201
(-104)
30.59%
(+5.09%)
0.951319113
5/15/2026$702.00$0.255Put5,5824401,4233838
(+1086)
28.83%
(+2.08%)
-0.053959755
5/15/2026$702.00$18.320Call29468751568
(-288)
29.17%
(+2.76%)
0.94596567
5/15/2026$703.00$0.283Put9,7734,7602,0062280
(+1034)
28.47%
(+2.07%)
-0.06018823
5/15/2026$703.00$17.349Call12234332014
(-308)
28.35%
(+3.55%)
0.9397342
5/15/2026$704.00$0.317Put5,8311,4121,8142154
(-93)
27.91%
(+1.89%)
-0.067434871
5/15/2026$704.00$16.383Call24561562428
(-233)
27.95%
(+2.25%)
0.9324658
5/15/2026$705.00$0.357Put12,9603,1733,9557853
(+3182)
27.34%
(+1.48%)
-0.0760341,980
5/15/2026$705.00$15.423Call979216356338
(-1229)
27.85%
(+1.86%)
0.923967200
5/15/2026$706.00$0.405Put4,6401,0271,1564119
(+524)
26.69%
(+1.16%)
-0.085976874
5/15/2026$706.00$14.471Call3441041272697
(-463)
27.29%
(+1.39%)
0.91402597
5/15/2026$707.00$0.462Put5,6581,3782,0047106
(+541)
26.38%
(+1.07%)
-0.09759949
5/15/2026$707.00$13.528Call462114926646
(+115)
25.34%
(+0.01%)
0.902411165
5/15/2026$708.00$0.530Put7,7722,2503,5122490
(+1449)
25.50%
(+0.35%)
-0.1111461,295
5/15/2026$708.00$12.597Call9321211411974
(-786)
25.39%
(+0.62%)
0.888856261
5/15/2026$709.00$0.612Put10,9371,6435,6991710
(+708)
25.34%
(+0.47%)
-0.1269221,137
5/15/2026$709.00$11.679Call7361081473163
(-157)
25.19%
(+0.54%)
0.873081124
5/15/2026$710.00$0.710Put38,62716,92713,63610883
(+3187)
24.89%
(+0.27%)
-0.1451944,253
5/15/2026$710.00$10.778Call3,8431,1301,18714529
(-3011)
25.00%
(+0.61%)
0.854813654
5/15/2026$711.00$0.827Put8,2962,6741,9251389
(+723)
24.42%
(+0.05%)
-0.1662551,251
5/15/2026$711.00$9.895Call8392202542448
(+311)
24.61%
(+0.39%)
0.833756270
5/15/2026$712.00$0.967Put8,2323,2362,5813188
(+2004)
23.92%
(-0.21%)
-0.1903471,552
5/15/2026$712.00$9.035Call1,8225876114603
(+1179)
23.81%
(-0.21%)
0.809675522
5/15/2026$713.00$1.132Put7,9472,7302,7452034
(+317)
23.38%
(-0.52%)
-0.2176971,679
5/15/2026$713.00$8.201Call2,4868827722762
(+92)
23.32%
(-0.37%)
0.782343447
5/15/2026$714.00$1.328Put15,1966,2974,6411821
(+1102)
22.90%
(-0.84%)
-0.2484182,231
5/15/2026$714.00$7.397Call3,4351,0779791704
(+334)
22.95%
(-0.68%)
0.751652861
5/15/2026$715.00$1.558Put37,38213,21611,0264317
(+2433)
22.78%
(-0.59%)
-0.2825674,884
5/15/2026$715.00$6.627Call16,7254,2703,81511568
(+1137)
22.84%
(-0.63%)
0.7175672,568
5/15/2026$716.00$1.827Put31,06912,78811,2531339
(+809)
22.64%
(-0.70%)
-0.3199983,581
5/15/2026$716.00$5.896Call10,1633,7473,6483758
(+1179)
22.43%
(-0.84%)
0.6802131,893
5/15/2026$717.00$2.137Put24,23310,1839,751358
(+154)
22.31%
(-0.83%)
-0.3605223,793
5/15/2026$717.00$5.206Call15,0865,8984,7921961
(+411)
22.36%
(-0.77%)
0.6398663,295
5/15/2026$718.00$2.492Put24,6679,6358,737241
(+131)
22.18%
(-0.76%)
-0.4037094,708
5/15/2026$718.00$4.561Call20,2857,3046,1141901
(+640)
22.35%
(-0.64%)
0.5969424,872
5/15/2026$719.00$2.895Put25,38610,0079,594162
(+83)
21.97%
(-0.60%)
-0.4489534,598
5/15/2026$719.00$3.964Call41,56016,80415,3431275
(+304)
22.07%
(-0.75%)
0.552016,188
5/15/2026$720.00$3.346Put44,77617,28716,0482573
(+400)
22.01%
(-0.59%)
-0.4959017,286
5/15/2026$720.00$3.413Call66,12024,05722,98714395
(-2631)
21.71%
(-0.91%)
0.50569411,695
5/15/2026$721.00$3.845Put18,9687,5616,353229
(+152)
22.09%
(-0.05%)
-0.5437353,600
5/15/2026$721.00$2.911Call45,67816,05716,300928
(+342)
20.95%
(-1.64%)
0.4586686,621
5/15/2026$722.00$4.393Put10,5783,6494,43759
(-21)
21.64%
(-0.58%)
-0.591752,211
5/15/2026$722.00$2.457Call29,90911,2999,7231802
(+243)
21.47%
(-1.03%)
0.4115845,068
5/15/2026$723.00$4.988Put4,3551,4852,19790
(+85)
21.68%
(-0.40%)
-0.6397591,116
5/15/2026$723.00$2.048Call14,1845,0024,5631027
(+124)
21.46%
(-1.01%)
0.3650572,951
5/15/2026$724.00$5.631Put2,7631,2901,30111
(+4)
21.56%
(-0.41%)
-0.686863638
5/15/2026$724.00$1.685Call14,7745,6165,9061263
(+620)
21.29%
(-0.88%)
0.3197062,797
5/15/2026$725.00$6.320Put6,3183,9021,2281513
(+169)
21.76%
(-0.33%)
-0.732347824
5/15/2026$725.00$1.367Call32,91712,3729,37710870
(-2915)
21.10%
(-0.80%)
0.2761375,375
5/15/2026$726.00$7.054Put70020137132
(+30)
21.26%
(-0.44%)
-0.775701192
5/15/2026$726.00$1.092Call9,2092,8833,5031122
(+429)
20.96%
(-1.07%)
0.2349611,714
5/15/2026$727.00$7.835Put62818313947
(+46)
20.89%
(-0.67%)
-0.816236110
5/15/2026$727.00$0.859Call12,0772,8626,333888
(+389)
20.81%
(-0.92%)
0.196792,041
5/15/2026$728.00$8.656Put52714712354
(+46)
20.76%
(-0.65%)
-0.852971100
5/15/2026$728.00$0.665Call7,1852,3712,1741549
(+924)
20.53%
(-1.16%)
0.1621531,493
5/15/2026$729.00$9.515Put96946318441
(-3)
20.25%
(-1.02%)
-0.885379104
5/15/2026$729.00$0.507Call5,1811,5521,8681133
(+665)
20.49%
(-1.54%)
0.1314391,082
5/15/2026$730.00$10.407Put1,159551210111
(+19)
20.17%
(-0.94%)
-0.913119166
5/15/2026$730.00$0.381Call18,6058,4734,9878465
(+1950)
20.37%
(-1.23%)
0.1048742,862
5/15/2026$731.00$11.330Put3813135433
(+6)
20.30%
(-0.71%)
-0.93580261
5/15/2026$731.00$0.283Call4,3291,5851,307476
(+149)
20.30%
(-1.51%)
0.082486909
5/15/2026$732.00$12.274Put2041791630
(+0)
20.23%
(-0.69%)
-0.95372744
5/15/2026$732.00$0.209Call6,8372,9022,486987
(+283)
20.73%
(-1.18%)
0.0640921,224
5/15/2026$733.00$13.236Put105662418
(+2)
20.19%
(-0.65%)
-0.96747432
5/15/2026$733.00$0.153Call4,2061,8021,5271080
(+768)
20.60%
(-0.95%)
0.049334856
5/15/2026$734.00$14.210Put513550
(+0)
20.21%
(-0.59%)
-0.9776077
5/15/2026$734.00$0.112Call3,1771,1841,1491192
(+401)
20.31%
(-1.42%)
0.037747737
5/15/2026$735.00$15.194Put32269
(+0)
20.27%
(-0.52%)
-0.9846129
5/15/2026$735.00$0.083Call10,8765,9693,4506841
(+2501)
20.12%
(-1.71%)
0.0289241,480
5/15/2026$736.00$16.183Put682423
(+3)
19.65%
(-1.18%)
-0.98963922
5/15/2026$736.00$0.061Call2,5341,126764346
(+111)
19.95%
(-1.88%)
0.022063665
5/15/2026$737.00$17.177Put10 - 10
(+0)
20.53%
(-0.38%)
-0.9930617
5/15/2026$737.00$0.045Call3,2182,192466381
(+74)
20.89%
(-0.47%)
0.01685424
5/15/2026$738.00$0.034Call1,030420418396
(+202)
20.81%
(-0.81%)
0.012894251
5/15/2026$739.00$19.170Put6 - 60
(+0)
20.90%
(-0.31%)
-0.9969562
5/15/2026$739.00$0.025Call1,452361753484
(+363)
20.25%
(-1.70%)
0.00988131
5/15/2026$740.00$20.168Put423244
(+0)
21.42%
(+0.05%)
-0.99793415
5/15/2026$740.00$0.019Call3,4961,6261,0476238
(+155)
21.96%
(+0.61%)
0.00758313
5/15/2026$741.00$0.014Call699151101210
(+85)
21.34%
(-0.85%)
0.00581877
5/15/2026$742.00$0.011Call629291207338
(+266)
23.81%
(+1.83%)
0.0044770
5/15/2026$743.00$0.008Call665120443297
(+30)
23.64%
(+1.18%)
0.00343544
5/15/2026$744.00$0.006Call1,186303809201
(+7)
24.42%
(+1.82%)
0.00264549
5/15/2026$745.00$0.005Call7701281963638
(+10)
23.61%
(+0.40%)
0.00204180
5/15/2026$746.00$0.004Call3191126938
(-1)
22.56%
(-1.21%)
0.00158242
5/15/2026$747.00$0.003Call34928260203
(+5)
22.83%
(-1.00%)
0.00123247
5/15/2026$748.00$0.002Call76620155345
(+0)
23.12%
(-1.14%)
0.00096620
5/15/2026$749.00$0.002Call2063103191
(+27)
23.42%
(-1.28%)
0.0007639
5/15/2026$750.00$30.165Put5112
(-1)
23.73%
(-1.38%)
-0.999975
5/15/2026$750.00$0.001Call1,522911,1253406
(+190)
27.73%
(+2.95%)
0.000608100
5/15/2026$755.00$0.000Call1,2591,053273484
(-1)
25.49%
(-0.66%)
0.00022772
5/15/2026$760.00$0.000Call38827273392
(-45)
27.48%
(-2.16%)
0.00010343
5/15/2026$765.00$45.165Put26 - - 0
(+0)
29.51%
(-2.33%)
-17
5/15/2026$765.00$0.000Call11277162082
(+57)
29.51%
(-2.34%)
5.2E-0518
5/15/2026$770.00$0.000Call11374258
(+71)
31.51%
(-2.50%)
2.8E-056
5/15/2026$775.00$0.000Call5454 - 2233
(-1)
33.46%
(-2.66%)
1.6E-055
5/15/2026$800.00$80.165Put5 - - 10
(-1)
42.63%
(-3.52%)
-11
5/15/2026$800.00$0.000Call11 - 3179
(+6)
42.62%
(-3.52%)
1E-061
5/15/2026$805.00$85.165Put5 - - 0
(+0)
44.35%
(-3.66%)
-11
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:QQQ) was last updated on 5/15/2026 by MarketBeat.com Staff.
From Our Partners