Free Trial

Invesco QQQ (QQQ) Options Chain & Prices

Invesco QQQ logo
$751.27 +3.69 (+0.49%)
Closing price 10/9/2026 04:00 PM Eastern
Extended Trading
$751.36 +0.10 (+0.01%)
As of 10/9/2026 07:59 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

0 Results
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/12/2026$605.00$0.014Put5,6284,7648642063
(+1776)
77.74%
(+8.98%)
-0.00097979
10/12/2026$610.00$0.014Put4,0761,1562,9202978
(+79)
75.10%
(+8.63%)
-0.001026108
10/12/2026$615.00$0.014Put6,7121,0825,6301079
(+124)
72.47%
(+8.34%)
-0.001077120
10/12/2026$620.00$0.014Put2,4961,1591,2673009
(+98)
69.85%
(+8.13%)
-0.00113275
10/12/2026$625.00$0.014Put2,1299921,1361244
(+108)
67.23%
(+7.84%)
-0.0011955
10/12/2026$625.00$126.389Call22 - 0
(+0)
67.22%
(+7.76%)
0.9988322
10/12/2026$630.00$0.015Put2,6931,1681,5241104
(+22)
64.63%
(+7.56%)
-0.00125379
10/12/2026$635.00$0.015Put1,82294387650
(+18)
62.03%
(+7.27%)
-0.0013269
10/12/2026$640.00$0.015Put2,3361,1281,2081940
(+50)
57.39%
(+4.93%)
-0.00139388
10/12/2026$645.00$0.015Put2,9031,6041,2881044
(+88)
54.83%
(+4.65%)
-0.00147398
10/12/2026$650.00$0.016Put2,9082,2385591462
(+0)
52.28%
(+4.38%)
-0.001559126
10/12/2026$655.00$0.016Put93970422330
(+1)
52.85%
(+7.22%)
-0.00165471
10/12/2026$660.00$0.016Put512213298118
(-6)
47.21%
(+3.84%)
-0.00175830
10/12/2026$665.00$0.016Put621245631166
(+607)
47.50%
(+4.83%)
-0.00187334
10/12/2026$670.00$0.017Put404167222549
(+467)
44.01%
(+3.76%)
-0.00199739
10/12/2026$675.00$0.017Put446246191565
(+334)
41.45%
(+3.68%)
-0.0021419
10/12/2026$680.00$0.017Put772655107139
(+51)
37.06%
(+2.56%)
-0.00230242
10/12/2026$685.00$0.017Put1,213131,194373
(+224)
36.34%
(+2.62%)
-0.00248729
10/12/2026$689.00$0.018Put3,2993452,9545134
(+322)
34.30%
(+2.55%)
-0.00265591
10/12/2026$690.00$0.018Put7170 - 519
(+76)
33.80%
(+2.55%)
-0.002715
10/12/2026$690.00$61.392Call41 - - 10
(+0)
33.78%
(+3.43%)
0.9973449
10/12/2026$691.00$0.018Put4,4214,40713178
(+0)
33.29%
(+3.41%)
-0.002757109
10/12/2026$692.00$0.018Put1059824564
(+0)
32.79%
(+3.25%)
-0.0028065
10/12/2026$693.00$0.018Put36932643172
(+120)
32.28%
(+3.17%)
-0.00285728
10/12/2026$694.00$0.018Put2191893016
(+0)
31.77%
(+3.14%)
-0.0029110
10/12/2026$695.00$0.018Put1,155323825482
(+0)
31.26%
(+3.03%)
-0.00296519
10/12/2026$695.00$56.393Call25 - - 56
(-1)
31.23%
(+2.91%)
0.9970964
10/12/2026$696.00$0.018Put158 - 148166
(+5)
30.75%
(+2.87%)
-0.0030239
10/12/2026$696.00$55.393Call1 - - 1
(+0)
30.72%
(+2.88%)
0.9970411
10/12/2026$697.00$0.018Put1701115931
(+2)
28.49%
(+0.60%)
-0.00308222
10/12/2026$698.00$0.018Put80404022
(+2)
29.73%
(+2.59%)
-0.00314413
10/12/2026$699.00$0.018Put2327369164
(+0)
29.22%
(+2.56%)
-0.00320925
10/12/2026$699.00$52.393Call1 - - 21
(+0)
29.20%
(+2.52%)
0.9968611
10/12/2026$700.00$0.018Put20010831601
(-74)
28.70%
(+2.33%)
-0.0032640
10/12/2026$700.00$51.393Call8 - - 15
(+3)
28.69%
(+2.32%)
0.9967963
10/12/2026$701.00$0.019Put44242061
(+10)
28.21%
(+2.31%)
-0.0033496
10/12/2026$702.00$0.019Put57 - 2378
(+0)
27.68%
(+2.07%)
-0.00340410
10/12/2026$703.00$0.019Put197196131
(-28)
27.17%
(+1.94%)
-0.0034816
10/12/2026$704.00$0.019Put211168
(+0)
26.67%
(+1.81%)
-0.0035632
10/12/2026$705.00$0.019Put31 - 9736
(+74)
26.26%
(+1.06%)
-0.0036497
This free guide explains options the way they should be taught (Ad)

Most options educators jump straight into Greeks, spreads, and implied volatility - losing beginners before they ever place a trade. This free guide from Base Camp Trading takes a different approach, starting with the basics and showing you exactly how options work, why traders use them, and how they fit into a simple trading plan.tc pixel

Claim your free options guide and start building real trading knowledge
10/12/2026$705.00$46.393Call4 - - 15
(+0)
26.15%
(+1.73%)
0.9964182
10/12/2026$706.00$0.019Put82194323
(+1)
25.68%
(+1.64%)
-0.0037722
10/12/2026$707.00$0.019Put341022161
(+10)
25.15%
(+1.47%)
-0.0038387
10/12/2026$708.00$0.019Put10 - - 198
(+99)
24.65%
(+1.24%)
-0.0039421
10/12/2026$709.00$0.020Put107344
(+18)
24.15%
(+1.12%)
-0.0040543
10/12/2026$710.00$0.020Put50810385369
(-18)
23.65%
(+0.94%)
-0.00417325
10/12/2026$710.00$41.394Call5737 - 36
(+10)
20.35%
(-2.30%)
0.99590812
10/12/2026$711.00$0.020Put52943586122
(+91)
23.15%
(+0.76%)
-0.00430210
10/12/2026$712.00$0.020Put1273170329
(+13)
22.65%
(+1.02%)
-0.00444225
10/12/2026$713.00$0.021Put1244152645
(+438)
22.15%
(+0.52%)
-0.00459327
10/12/2026$714.00$0.021Put1094265138
(+4)
21.49%
(+0.28%)
-0.00475919
10/12/2026$714.00$37.395Call2 - - 2
(+0)
21.64%
(+0.34%)
0.9953381
10/12/2026$715.00$0.021Put1,4631,0361221342
(+102)
21.01%
(+0.03%)
-0.00492454
10/12/2026$715.00$36.396Call25 - - 29
(+0)
21.15%
(+0.17%)
0.9951614
10/12/2026$716.00$0.022Put1185548131
(+76)
20.44%
(-0.55%)
-0.00512229
10/12/2026$717.00$0.022Put458272175577
(+16)
20.84%
(+0.47%)
-0.0053447
10/12/2026$717.00$34.397Call1 - - 3
(+0)
20.17%
(-0.23%)
0.994751
10/12/2026$718.00$0.023Put339143181611
(+304)
19.40%
(-0.69%)
-0.00558436
10/12/2026$718.00$33.397Call1 - 11
(+1)
19.69%
(-0.40%)
0.994511
10/12/2026$719.00$0.023Put716196401661
(+38)
18.87%
(-0.91%)
-0.00585741
10/12/2026$719.00$32.398Call33 - 0
(+0)
19.21%
(-0.54%)
0.9942413
10/12/2026$720.00$0.024Put1,3327782052098
(+52)
19.14%
(+0.02%)
-0.006198102
10/12/2026$720.00$31.399Call17 - - 75
(+32)
18.74%
(-3.79%)
0.99393910
10/12/2026$721.00$0.025Put721478772254
(+1417)
17.78%
(-1.15%)
-0.0065573
10/12/2026$721.00$30.399Call11 - 7
(+7)
18.27%
(-0.90%)
0.9935971
10/12/2026$722.00$0.026Put1,1483067051902
(+1705)
17.26%
(-1.60%)
-0.00695197
10/12/2026$722.00$29.400Call2 - 22
(+0)
17.80%
(-1.08%)
0.9932082
10/12/2026$723.00$0.028Put63041427371
(-73)
17.37%
(-1.21%)
-0.00740858
10/12/2026$723.00$28.402Call144 - 45
(+1)
17.34%
(-1.28%)
0.99276411
10/12/2026$724.00$0.029Put686248289670
(+543)
16.95%
(-1.45%)
-0.00793295
10/12/2026$724.00$27.403Call113 - 16
(+2)
16.89%
(+1.21%)
0.992254
10/12/2026$725.00$0.031Put1,5365485114193
(+1827)
16.38%
(-1.80%)
-0.008536121
10/12/2026$725.00$26.405Call20 - 121
(+0)
16.44%
(-1.64%)
0.9916585
10/12/2026$726.00$0.033Put716226190593
(+198)
15.07%
(-2.85%)
-0.00923787
10/12/2026$726.00$25.406Call2 - - 6
(-4)
16.00%
(-1.82%)
0.990972
10/12/2026$727.00$0.035Put944225243372
(+161)
14.55%
(-3.21%)
-0.010055127
10/12/2026$727.00$24.409Call37 - - 1
(+0)
15.57%
(+1.54%)
0.9901672
10/12/2026$728.00$0.037Put772261445377
(+153)
13.01%
(-4.46%)
-0.01101480
10/12/2026$728.00$23.411Call2 - 255
(-1)
15.14%
(-2.18%)
0.9892262
10/12/2026$729.00$0.041Put1,5441,2221972084
(+308)
13.47%
(-3.55%)
-0.01214592
10/12/2026$729.00$22.414Call1 - 12
(+2)
14.72%
(-2.37%)
0.9881161
10/12/2026$730.00$0.044Put2,9244941,5113505
(+2097)
14.13%
(-2.94%)
-0.013484360
10/12/2026$730.00$21.418Call48131138
(+11)
16.33%
(-0.51%)
0.98679316
10/12/2026$731.00$0.049Put1,5956134223366
(+250)
13.52%
(-2.99%)
-0.015083193
10/12/2026$732.00$0.055Put3,2615182,150676
(+156)
12.92%
(-3.65%)
-0.01701346
10/12/2026$732.00$19.428Call1812452
(+0)
13.51%
(-2.90%)
0.98329811
10/12/2026$733.00$0.061Put3,0691,2691,185720
(+419)
12.72%
(-3.41%)
-0.019347479
10/12/2026$733.00$18.435Call52128
(+6)
13.13%
(-3.04%)
0.9809795
10/12/2026$734.00$0.070Put2,1308525071266
(+943)
12.44%
(-3.43%)
-0.022202508
10/12/2026$734.00$17.443Call30151213
(+1)
12.76%
(-3.22%)
0.97813414
Trump’s issues shocking Executive Order on U.S. Dollar (Ad)

Three days into his second term, President Trump signed Executive Order 14178 a move the press barely covered. Buried inside is what some call the legal groundwork for the biggest change to American money in over a century, with a key Treasury vote potentially as soon as January 18. Ian King, Chief Strategist at Strategic Fortunes, breaks down what the order could mean for the dollar and the financial system.tc pixel

Read the full breakdown of Executive Order 14178 now
10/12/2026$735.00$0.080Put2,8321,0768313704
(+2885)
12.39%
(-3.31%)
-0.025728564
10/12/2026$735.00$16.453Call821550251
(+18)
11.75%
(-3.99%)
0.97461328
10/12/2026$736.00$0.094Put2,123640956938
(+658)
11.96%
(-3.44%)
-0.030115422
10/12/2026$736.00$15.466Call59149315
(+13)
12.06%
(-3.46%)
0.9702316
10/12/2026$737.00$0.110Put6,2332,977527842
(+524)
11.49%
(-3.80%)
-0.035603544
10/12/2026$737.00$14.483Call531927225
(+2)
0.96473152
10/12/2026$738.00$0.132Put3,45285882513204
(+477)
11.35%
(-3.69%)
-0.042514464
10/12/2026$738.00$13.505Call542223347
(+23)
11.43%
(-3.13%)
0.95779754
10/12/2026$739.00$0.160Put4,5321,188905902
(+359)
10.96%
(-4.18%)
-0.051222534
10/12/2026$739.00$12.533Call951725253
(+3)
13.23%
(-1.74%)
0.94905558
10/12/2026$740.00$0.197Put9,4924,1833,1552991
(+1306)
10.75%
(-3.91%)
-0.06221,439
10/12/2026$740.00$11.570Call2357347609
(+10)
10.87%
(-3.90%)
0.93802112
10/12/2026$741.00$0.244Put4,4851,0521,045648
(+262)
10.44%
(-3.92%)
-0.075966803
10/12/2026$741.00$10.617Call1363786190
(+33)
9.98%
(-3.96%)
0.92417767
10/12/2026$742.00$0.305Put9,0373,0183,34411224
(-1119)
10.21%
(-4.13%)
-0.0931311,310
10/12/2026$742.00$9.678Call2011832294
(+67)
10.43%
(-3.72%)
0.90691466
10/12/2026$743.00$0.386Put15,3266,0677,0762124
(+1572)
10.11%
(-3.96%)
-0.1147561,550
10/12/2026$743.00$8.758Call2784156225
(+80)
10.34%
(-3.89%)
0.8856299
10/12/2026$744.00$0.487Put12,3485,6013,6943700
(+2010)
9.85%
(-4.19%)
-0.1406851,584
10/12/2026$744.00$7.859Call2299671379
(+135)
10.09%
(-4.02%)
0.85968499
10/12/2026$745.00$0.616Put20,5469,0056,1401720
(+862)
9.63%
(-4.03%)
-0.1718093,143
10/12/2026$745.00$6.987Call1,376531380851
(+469)
8.72%
(-4.97%)
0.828541350
10/12/2026$746.00$0.777Put10,4174,8593,6431141
(+863)
9.47%
(-4.09%)
-0.2085442,259
10/12/2026$746.00$6.148Call1,702721510807
(+657)
9.45%
(-4.12%)
0.791781393
10/12/2026$747.00$0.977Put17,2708,4405,488858
(+514)
9.33%
(-3.97%)
-0.2511243,063
10/12/2026$747.00$5.348Call3,3791,0049271580
(+1300)
9.12%
(-4.18%)
0.749166951
10/12/2026$748.00$1.222Put20,68510,0608,271675
(+334)
9.12%
(-4.19%)
-0.2995364,171
10/12/2026$748.00$4.592Call7,3232,8432,2491621
(+1483)
9.12%
(-4.07%)
0.700711,916
10/12/2026$749.00$1.516Put23,44210,7159,653639
(+188)
8.96%
(-4.06%)
-0.3534445,399
10/12/2026$749.00$3.886Call15,9336,9565,6871309
(+1203)
8.87%
(-4.06%)
0.6467494,108
10/12/2026$750.00$1.868Put40,96719,11016,5642480
(+127)
8.75%
(-4.14%)
-0.412159,049
10/12/2026$750.00$3.237Call42,77718,91617,4732747
(+2047)
8.72%
(-4.13%)
0.5879879,747
10/12/2026$751.00$2.280Put30,04513,09212,986626
(-144)
8.66%
(-4.01%)
-0.4745786,291
10/12/2026$751.00$2.650Call49,01923,00621,1421451
(+1149)
8.65%
(-3.92%)
0.52551110,060
10/12/2026$752.00$2.757Put10,9754,0454,0341392
(+553)
8.49%
(-4.13%)
-0.5392932,822
10/12/2026$752.00$2.127Call44,29820,25219,5263193
(+2689)
8.44%
(-4.07%)
0.460759,302
10/12/2026$753.00$3.302Put7,3612,4652,0871368
(+233)
8.43%
(-3.98%)
-0.604561,648
10/12/2026$753.00$1.671Call24,24410,2039,9842352
(+1713)
8.34%
(-4.03%)
0.3954415,027
10/12/2026$754.00$3.914Put1,9238693691165
(+23)
8.23%
(-3.98%)
-0.668455493
10/12/2026$754.00$1.284Call13,7615,7125,8171933
(+1715)
8.32%
(-3.92%)
0.331513,244
10/12/2026$755.00$4.592Put3,2374653921737
(-423)
8.06%
(-4.14%)
-0.729016497
10/12/2026$755.00$0.962Call28,08114,16310,3745222
(+3682)
8.25%
(-3.90%)
0.2709194,973
10/12/2026$756.00$5.333Put487166102531
(+103)
8.13%
(-4.52%)
-0.784443182
10/12/2026$756.00$0.703Call10,2685,7363,1771196
(+807)
8.11%
(-3.98%)
0.215472,135
10/12/2026$757.00$6.130Put40042158361
(-87)
8.20%
(-3.73%)
-0.833292109
10/12/2026$757.00$0.500Call8,2143,0952,505878
(+327)
8.14%
(-3.86%)
0.1666041,580
10/12/2026$758.00$6.977Put1294943293
(-5)
8.34%
(-3.41%)
-0.87464661
10/12/2026$758.00$0.347Call5,2742,4561,8931854
(+1234)
8.11%
(-3.80%)
0.125241,447
10/12/2026$759.00$7.866Put1352441530
(+74)
11.38%
(-0.70%)
-0.90820282
10/12/2026$759.00$0.236Call5,5241,6602,2671194
(+800)
8.04%
(-3.87%)
0.0916771,038
The investigation Porter spent tens of thousands to document (Ad)

Porter Stansberry flew the Porter and Co. team 3,300 miles to Dublin to investigate a 17-year investing experiment called Project Prophet - and documented everything on film. Rooted in the laws of physics, this quantitative approach challenges conventional wealth-building wisdom. With 17 years of verified data behind it, Porter calls it unlike anything he has seen in nearly 30 years in the business.tc pixel

Watch the full investigation and decide for yourself
10/12/2026$760.00$8.787Put365162108667
(+75)
8.81%
(-2.28%)
-0.934267101
10/12/2026$760.00$0.158Call11,4654,9963,5682937
(+1393)
8.14%
(-3.79%)
0.0658051,565
10/12/2026$761.00$9.734Put1295322383
(+63)
-0.95364233
10/12/2026$761.00$0.105Call4,8616543,1721171
(+911)
8.10%
(-3.85%)
0.046435483
10/12/2026$762.00$10.699Put22210206206
(-77)
8.31%
(-3.71%)
-0.96744836
10/12/2026$762.00$0.070Call4,0281,3241,8363326
(+2818)
8.19%
(-3.66%)
0.03265505
10/12/2026$763.00$11.677Put8167268
(-62)
11.85%
(-0.30%)
-0.9769220
10/12/2026$763.00$0.048Call2,537362926937
(+577)
8.25%
(-3.54%)
0.023194310
10/12/2026$764.00$12.663Put2722517
(-50)
8.56%
(-3.57%)
-0.9832267
10/12/2026$764.00$0.034Call2,9843231,818437
(+136)
8.48%
(-3.46%)
0.01688288
10/12/2026$765.00$13.654Put5533891
(-16)
8.08%
(-4.13%)
-0.98735218
10/12/2026$765.00$0.025Call3,9852,0179902262
(+505)
9.08%
(-2.75%)
0.0126297
10/12/2026$766.00$14.649Put4113
(-15)
9.04%
(-4.64%)
-0.9900413
10/12/2026$766.00$0.019Call1,3435523441439
(+1023)
8.41%
(-3.81%)
0.009829147
10/12/2026$767.00$15.645Put2 - 21
(-49)
9.36%
(-3.16%)
-0.9917942
10/12/2026$767.00$0.016Call1,489293221519
(+81)
9.37%
(-2.86%)
0.008198127
10/12/2026$768.00$16.643Put11 - 2
(-22)
9.73%
(-2.92%)
-0.9929481
10/12/2026$768.00$0.014Call2,0857371,235806
(+286)
9.44%
(-3.10%)
0.006952180
10/12/2026$769.00$17.642Put11183
(+0)
10.13%
(-2.57%)
-0.993727
10/12/2026$769.00$0.014Call1,169949144764
(+375)
9.90%
(-2.44%)
0.006376107
10/12/2026$770.00$18.641Put14 - - 12
(-40)
10.57%
(-2.38%)
-0.99425114
10/12/2026$770.00$0.013Call1,8373065373561
(+2134)
10.43%
(-2.10%)
0.005797163
10/12/2026$771.00$19.640Put1 - 10
(-1)
11.02%
(-2.11%)
-0.9946311
10/12/2026$771.00$0.012Call1,129104846911
(+460)
11.03%
(-2.02%)
0.00538472
10/12/2026$772.00$20.640Put1 - - 2
(-13)
11.49%
(-1.74%)
-0.994921
10/12/2026$772.00$0.012Call90648816649
(+342)
11.50%
(-1.45%)
0.00507545
10/12/2026$773.00$0.012Call934126461409
(+92)
11.96%
(-1.58%)
0.00480254
10/12/2026$774.00$0.011Call6142091671204
(+917)
12.28%
(-1.20%)
0.00458333
10/12/2026$775.00$0.011Call1,9174811,3584901
(+3850)
12.89%
(-0.42%)
0.00440863
10/12/2026$776.00$24.639Put2 - 20
(+0)
13.39%
(-0.80%)
-0.9956712
10/12/2026$776.00$0.011Call316149145179
(+17)
13.36%
(-0.88%)
0.00425113
10/12/2026$777.00$0.011Call83515814168
(+96)
13.84%
(-0.38%)
0.00410931
10/12/2026$778.00$26.639Put11 - 0
(+0)
14.33%
(-0.44%)
-0.9959411
10/12/2026$778.00$0.011Call1,10715892654
(+2)
14.31%
(-0.52%)
0.003978121
10/12/2026$779.00$0.011Call1 - - 68
(-2)
14.78%
(-0.35%)
0.0038561
10/12/2026$780.00$28.639Put3 - - 0
(+0)
15.27%
(-0.22%)
-0.9961753
10/12/2026$780.00$0.011Call14244735431
(-8)
15.25%
(-0.22%)
0.00374227
10/12/2026$781.00$0.011Call15 - 133
(+0)
15.71%
(-0.09%)
0.0036355
10/12/2026$782.00$0.011Call789 - 7894
(+4)
16.18%
(+0.02%)
0.00353511
10/12/2026$783.00$0.011Call4 - - 140
(+126)
16.64%
(+0.12%)
0.003441
10/12/2026$784.00$0.011Call10 - - 114
(+48)
17.10%
(+0.22%)
0.0033512
10/12/2026$785.00$0.011Call202 - 2058
(-82)
17.56%
(+0.30%)
0.0032664
10/12/2026$795.00$0.011Call33 - 865
(+331)
22.09%
(+1.00%)
0.0026421
10/12/2026$798.00$0.011Call21144
(+42)
23.41%
(+1.17%)
0.0024962
10/12/2026$799.00$0.011Call11 - 63
(+14)
23.80%
(+1.98%)
0.0024171
10/12/2026$800.00$0.011Call752630
(+456)
24.23%
(+2.03%)
0.0023745
10/12/2026$805.00$0.011Call5350 - 181
(+6)
26.42%
(+1.50%)
0.0021993
10/12/2026$815.00$0.011Call40 - - 82
(+34)
30.64%
(+2.02%)
0.0018952
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:QQQ) was last updated on 10/9/2026 by MarketBeat.com Staff.
From Our Partners