NASDAQ:QQQ

Invesco QQQ Trust Options Chain & Prices

$287.91

+0.95 (+0.33%)

(As of 07/6/2022 09:58 AM ET)

Add

Compare

Today's Range: $285.17
▼
$288.72
50-Day Range: $271.39
▼
$329.60
52-Week Range: $269.28
▼
$408.71

Volume: 1.26 million shs
Average Volume: 58.96 million shs
Market Capitalization: $156.97 billion

P/E Ratio: N/A
Dividend Yield: 0.66%
Price Target: N/A

QQQ Put and Call Options List

Options Date

Options Type

Moneyness

Strike Price

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
7/6/2022	$370.00	$0.005	Call	0	0	0	0 (+0)	1.52066 (+0.791889)	0.00088	0
7/6/2022	$360.00	$0.005	Call	0	0	0	0 (+0)	1.3708 (+0.708813)	0.000967	0
7/6/2022	$350.00	$0.005	Call	0	0	0	60 (+0)	1.21462 (+0.623505)	0.001078	0
7/6/2022	$345.00	$0.005	Call	0	0	0	151 (+0)	1.13442 (+0.579277)	0.001146	0
7/6/2022	$342.00	$0.005	Call	0	0	0	605 (+0)	1.08549 (+0.552284)	0.001193	0
7/6/2022	$340.00	$0.005	Call	0	0	0	867 (-1)	1.05252 (+0.533589)	0.001227	0
7/6/2022	$338.00	$0.005	Call	7	0	0	633 (+0)	1.01927 (+0.515736)	0.001263	1
7/6/2022	$336.00	$0.005	Call	7	0	0	116 (+0)	0.985707 (+0.49671)	0.001302	1
7/6/2022	$335.00	$0.005	Call	0	0	0	430 (+0)	0.969335 (+0.487363)	0.001321	0
7/6/2022	$334.00	$0.005	Call	0	0	0	227 (+0)	0.951845 (+0.478008)	0.001343	0

7/6/2022	$333.00	$0.005	Call	0	0	0	0 (+0)	0.934798 (+0.469099)	0.001366	0
7/6/2022	$332.00	$0.005	Call	0	0	0	276 (+0)	0.917672 (+0.459643)	0.001389	0
7/6/2022	$331.00	$0.005	Call	0	0	0	0 (+0)	0.900991 (+0.449612)	0.001412	0
7/6/2022	$330.00	$0.005	Call	4	0	0	1260 (+0)	0.883178 (+0.44008)	0.001438	1
7/6/2022	$329.00	$0.005	Call	0	0	0	0 (+0)	0.865806 (+0.430988)	0.001464	0
7/6/2022	$328.00	$0.005	Call	0	0	0	228 (+0)	0.848351 (+0.421343)	0.001491	0
7/6/2022	$327.00	$0.005	Call	0	0	0	5 (+0)	0.830805 (+0.411135)	0.001519	0
7/6/2022	$326.00	$0.005	Call	0	0	0	524 (+0)	0.813719 (+0.401383)	0.001548	0
7/6/2022	$325.00	$0.005	Call	0	0	0	244 (+0)	0.795463 (+0.39211)	0.00158	0
7/6/2022	$324.00	$0.005	Call	0	0	0	149 (+0)	0.777658 (+0.382262)	0.001613	0
7/6/2022	$323.00	$0.005	Call	0	0	0	1 (+0)	0.760309 (+0.371847)	0.001646	0
7/6/2022	$322.00	$0.005	Call	0	0	0	87 (+0)	0.741771 (+0.362414)	0.001683	0
7/6/2022	$321.00	$0.005	Call	0	0	0	10 (+0)	0.723685 (+0.352404)	0.001721	0
7/6/2022	$320.00	$0.005	Call	6	0	5	230 (+0)	0.705501 (+0.342339)	0.001761	2
7/6/2022	$319.00	$0.005	Call	0	0	0	0 (+0)	0.68722 (+0.331704)	0.001804	0
7/6/2022	$318.00	$0.005	Call	1	0	0	190 (+0)	0.668835 (+0.321519)	0.001848	1
7/6/2022	$317.00	$0.005	Call	5	0	0	19 (+0)	0.650349 (+0.311798)	0.001896	2
7/6/2022	$316.00	$0.005	Call	0	0	0	181 (+0)	0.631752 (+0.301495)	0.001946	0
7/6/2022	$315.00	$0.005	Call	0	0	0	540 (+0)	0.613051 (+0.269964)	0.002	0
7/6/2022	$314.00	$0.005	Call	0	0	0	460 (+0)	0.594813 (+0.260013)	0.002056	0
7/6/2022	$313.00	$0.005	Call	1	1	0	290 (+0)	0.575883 (+0.236378)	0.002117	1
7/6/2022	$312.00	$0.005	Call	0	0	0	64 (+1)	0.556248 (+0.226562)	0.002184	0
7/6/2022	$311.00	$0.005	Call	0	0	0	66 (+10)	0.537665 (+0.216083)	0.002252	0
7/6/2022	$310.00	$0.005	Call	2	0	2	453 (+20)	0.518368 (+0.206561)	0.002328	1
7/6/2022	$309.00	$0.005	Call	1	1	0	282 (+16)	0.498947 (+0.196139)	0.00241	1
7/6/2022	$308.00	$0.005	Call	0	0	0	181 (+0)	0.478786 (+0.177278)	0.002501	0
7/6/2022	$307.00	$0.005	Call	0	0	0	174 (+4)	0.458986 (+0.159666)	0.002598	0
7/6/2022	$306.00	$0.005	Call	1	0	0	242 (+0)	0.439159 (+0.149905)	0.002705	1
7/6/2022	$305.00	$0.005	Call	25	9	0	574 (-5)	0.419874 (+0.133878)	0.002817	10
7/6/2022	$304.00	$0.005	Call	191	25	53	457 (-1)	0.399017 (+0.118638)	0.002949	26
7/6/2022	$303.00	$0.015	Call	370	181	123	442 (-21)	0.42528 (+0.150775)	0.007514	35
7/6/2022	$302.00	$0.015	Call	59	50	0	171 (-24)	0.402987 (+0.135116)	0.007884	9
7/6/2022	$301.00	$0.020	Call	55	29	8	473 (-26)	0.393866 (+0.12972)	0.010408	15
7/6/2022	$300.00	$0.025	Call	1,196	228	869	3713 (+542)	0.381973 (+0.122936)	0.013039	67
7/6/2022	$299.00	$0.035	Call	2,368	2,019	214	302 (+0)	0.373546 (+0.120734)	0.017905	76
7/6/2022	$298.00	$0.050	Call	1,631	547	586	449 (+46)	0.367336 (+0.119361)	0.024849	280
7/6/2022	$297.00	$0.070	Call	789	331	161	488 (+255)	0.360409 (+0.116638)	0.033843	90
7/6/2022	$296.00	$0.095	Call	718	286	217	236 (+17)	0.350581 (+0.112603)	0.045065	111
7/6/2022	$295.00	$0.135	Call	1,914	492	430	2705 (+1687)	0.344785 (+0.109519)	0.061634	236
7/6/2022	$294.00	$0.190	Call	1,255	360	120	571 (+31)	0.339261 (+0.1053)	0.083208	207
7/6/2022	$293.00	$0.275	Call	4,837	696	431	986 (+101)	0.334258 (+0.103144)	0.114248	337
7/6/2022	$292.00	$0.420	Call	2,365	518	450	1180 (+588)	0.339244 (+0.109468)	0.158794	348
7/6/2022	$291.00	$0.605	Call	2,505	392	855	463 (+79)	0.342436 (+0.112001)	0.209729	396
7/6/2022	$290.00	$0.861	Call	12,996	4,927	3,712	1895 (-411)	0.345658 (+0.114748)	0.271959	1,249
7/6/2022	$289.00	$1.191	Call	4,949	1,033	2,270	521 (+150)	0.351004 (+0.120127)	0.340626	728
7/6/2022	$288.00	$1.587	Call	10,630	2,159	4,393	619 (-53)	0.356504 (+0.122918)	0.411588	1,169
7/6/2022	$287.00	$2.049	Call	15,387	4,962	2,535	1081 (+542)	0.359916 (+0.125288)	0.484488	1,898
7/6/2022	$286.00	$2.603	Call	9,643	3,418	3,009	1257 (+729)	0.366232 (+0.129277)	0.556409	1,600
7/6/2022	$285.00	$3.218	Call	30,254	13,155	8,670	2401 (+954)	0.37215 (+0.133303)	0.623878	3,075
7/6/2022	$284.00	$3.898	Call	12,765	4,986	4,248	1163 (+273)	0.376946 (+0.137049)	0.687167	1,777
7/6/2022	$283.00	$4.642	Call	13,028	5,264	3,824	2191 (+145)	0.385128 (+0.142664)	0.741549	2,107
7/6/2022	$282.00	$5.448	Call	15,570	5,915	5,802	945 (+203)	0.392269 (+0.148459)	0.790654	2,616
7/6/2022	$281.00	$6.283	Call	9,486	3,947	2,745	726 (+202)	0.398997 (+0.15323)	0.832158	1,585
7/6/2022	$280.00	$7.157	Call	19,053	6,758	6,307	1126 (+526)	0.407233 (+0.158418)	0.866116	2,934
7/6/2022	$279.00	$8.058	Call	8,737	3,546	3,255	620 (+105)	0.414736 (+0.164019)	0.894506	1,436
7/6/2022	$278.00	$8.963	Call	8,228	3,391	3,416	1178 (+554)	0.416408 (+0.162733)	0.920359	1,257
7/6/2022	$277.00	$9.917	Call	2,352	1,150	1,000	706 (+42)	0.427872 (+0.171016)	0.936933	435
7/6/2022	$276.00	$10.863	Call	1,166	607	418	303 (+221)	0.431579 (+0.172555)	0.952909	217
7/6/2022	$275.00	$11.797	Call	1,082	363	317	492 (+71)	0.44413 (+0.182249)	0.96206	156
7/6/2022	$274.00	$12.812	Call	897	349	203	149 (+93)	0.453805 (+0.188943)	0.97095	77
7/6/2022	$273.00	$13.777	Call	414	130	233	228 (+121)	0.466478 (+0.199088)	0.976649	86
7/6/2022	$272.00	$14.742	Call	169	44	119	112 (+65)	0.474387 (+0.204831)	0.982108	43
7/6/2022	$271.00	$15.767	Call	361	183	157	64 (+17)	0.486251 (+0.213105)	0.985967	45
7/6/2022	$270.00	$16.772	Call	282	100	167	116 (+2)	0.513911 (+0.236329)	0.986639	53
7/6/2022	$269.00	$17.722	Call	136	38	93	30 (+3)	0.517287 (+0.238364)	0.99014	27
7/6/2022	$268.00	$18.766	Call	210	79	124	53 (+40)	0.54489 (+0.262293)	0.990596	25
7/6/2022	$267.00	$19.762	Call	164	58	99	50 (+50)	0.571239 (+0.284447)	0.990978	28
7/6/2022	$266.00	$20.752	Call	61	23	38	53 (+23)	0.563131 (+0.273262)	0.994203	19
7/6/2022	$265.00	$21.712	Call	56	25	30	76 (+1)	0.587358 (+0.294244)	0.994421	43
7/6/2022	$264.00	$22.732	Call	96	37	58	27 (+17)	0.612976 (+0.31612)	0.994631	13
7/6/2022	$263.00	$23.756	Call	2	1	1	6 (+0)	0.638739 (+0.336833)	0.994825	2
7/6/2022	$262.00	$24.751	Call	58	1	3	4 (+2)	0.636347 (+0.329)	0.996391	5
7/6/2022	$261.00	$25.722	Call	3	3	0	3 (+0)	0.617867 (+0.30467)	0.997999	1
7/6/2022	$260.00	$26.722	Call	20	3	17	58 (+45)	0.640896 (+0.321977)	0.998075	7
7/6/2022	$259.00	$27.736	Call	0	0	0	5 (+5)	0.664294 (+0.34031)	0.998131	0
7/6/2022	$258.00	$28.721	Call	0	0	0	50 (+50)	0.687042 (+0.356213)	0.998183	0
7/6/2022	$257.00	$29.741	Call	0	0	0	2 (+0)	0.710616 (+0.371891)	0.998236	0
7/6/2022	$256.00	$30.736	Call	19	19	0	46 (+0)	0.733656 (+0.389082)	0.998288	1
7/6/2022	$255.00	$31.741	Call	2	1	1	1 (+0)	0.756963 (+0.407546)	0.998341	2
7/6/2022	$254.00	$32.741	Call	0	0	0	3 (+0)	0.780198 (+0.427765)	0.998385	0
7/6/2022	$253.00	$33.701	Call	0	0	0	2 (+0)	0.802615 (+0.439048)	0.99842	0
7/6/2022	$252.00	$34.741	Call	0	0	0	0 (+0)	0.826793 (+0.461867)	0.998459	0
7/6/2022	$251.00	$35.741	Call	0	0	0	0 (+0)	0.850162 (+0.473597)	0.998502	0
7/6/2022	$250.00	$36.741	Call	10	3	1	25 (+0)	0.87358 (+0.485358)	0.998542	10
7/6/2022	$249.00	$37.741	Call	0	0	0	0 (+0)	0.897051 (+0.497251)	0.99857	0
7/6/2022	$248.00	$38.745	Call	0	0	0	27 (+0)	0.920659 (+0.525428)	0.99861	0
7/6/2022	$247.00	$39.731	Call	0	0	0	0 (+0)	0.943932 (+0.53773)	0.998636	0
7/6/2022	$246.00	$40.731	Call	0	0	0	0 (+0)	0.96756 (+0.575653)	0.998669	0
7/6/2022	$245.00	$41.745	Call	0	0	0	2 (+1)	0.991571 (+0.58837)	0.998694	0
7/6/2022	$244.00	$42.701	Call	0	0	0	0 (+0)	1.01439 (+0.601078)	0.998727	0
7/6/2022	$243.00	$43.701	Call	0	0	0	0 (+0)	1.03822 (+0.613899)	0.998757	0
7/6/2022	$242.00	$44.731	Call	0	0	0	0 (+0)	1.06271 (+0.627536)	0.998778	0
7/6/2022	$241.00	$45.740	Call	0	0	0	0 (+0)	1.0869 (+0.64024)	0.998802	0
7/6/2022	$240.00	$46.700	Call	0	0	0	1 (+0)	1.11007 (+0.653273)	0.998829	0
7/6/2022	$239.00	$47.740	Call	0	0	0	0 (+0)	1.13499 (+0.666481)	0.998854	0
7/6/2022	$238.00	$48.745	Call	0	0	0	0 (+0)	1.15922 (+0.679743)	0.998881	0
7/6/2022	$237.00	$49.735	Call	0	0	0	0 (+0)	1.18324 (+0.69318)	0.998899	0
7/6/2022	$236.00	$50.745	Call	0	0	0	0 (+0)	1.20774 (+0.706313)	0.99892	0
7/6/2022	$235.00	$51.735	Call	0	0	0	0 (+0)	1.23191 (+0.719747)	0.998942	0
7/6/2022	$234.00	$52.720	Call	0	0	0	0 (+0)	1.256 (+0.733097)	0.998965	0
7/6/2022	$233.00	$53.740	Call	0	0	0	0 (+0)	1.28098 (+0.746191)	0.998983	0
7/6/2022	$230.00	$56.700	Call	0	0	0	0 (+0)	1.35416 (+0.786537)	0.999035	0
7/6/2022	$225.00	$61.744	Call	0	0	0	0 (+0)	1.48011 (+0.855026)	0.999117	0
7/6/2022	$220.00	$66.730	Call	2	0	1	0 (+0)	1.60703 (+0.924854)	0.999188	2
7/6/2022	$370.00	$83.278	Put	0	0	0	0 (+0)	1.52015 (+0.791373)	-0.999246	0
7/6/2022	$360.00	$73.278	Put	0	0	0	0 (+0)	1.37027 (+0.708804)	-0.999162	0
7/6/2022	$350.00	$63.278	Put	0	0	0	0 (+0)	1.21462 (+0.623009)	-0.999054	0
7/6/2022	$345.00	$58.278	Put	0	0	0	0 (+0)	1.13442 (+0.578779)	-0.998986	0
7/6/2022	$342.00	$55.264	Put	0	0	0	0 (+0)	1.08523 (+0.552015)	-0.998946	0
7/6/2022	$340.00	$53.308	Put	0	0	0	0 (+0)	1.05309 (+0.533983)	-0.998909	0
7/6/2022	$338.00	$51.268	Put	0	0	0	0 (+0)	1.01909 (+0.515556)	-0.998877	0
7/6/2022	$336.00	$49.273	Put	0	0	0	0 (+0)	0.985615 (+0.49712)	-0.998845	0
7/6/2022	$335.00	$48.308	Put	0	0	0	0 (+0)	0.969386 (+0.487776)	-0.998824	0
7/6/2022	$334.00	$47.273	Put	0	0	0	0 (+0)	0.951752 (+0.478418)	-0.9988	0
7/6/2022	$333.00	$46.268	Put	0	0	0	0 (+0)	0.93462 (+0.468916)	-0.998782	0
7/6/2022	$332.00	$45.308	Put	0	0	0	0 (+0)	0.91826 (+0.459544)	-0.998762	0
7/6/2022	$331.00	$44.278	Put	0	0	0	0 (+0)	0.900462 (+0.449626)	-0.998735	0
7/6/2022	$330.00	$43.268	Put	1	1	0	0 (+0)	0.882996 (+0.440399)	-0.998706	1
7/6/2022	$329.00	$42.268	Put	0	0	0	0 (+0)	0.865624 (+0.430801)	-0.998685	0
7/6/2022	$328.00	$41.268	Put	0	0	0	0 (+0)	0.848168 (+0.421155)	-0.998665	0
7/6/2022	$327.00	$40.268	Put	0	0	0	0 (+0)	0.830621 (+0.411454)	-0.998636	0
7/6/2022	$326.00	$39.268	Put	0	0	0	0 (+0)	0.812994 (+0.40171)	-0.998611	0
7/6/2022	$325.00	$38.308	Put	3	1	0	3 (+1)	0.796047 (+0.391999)	-0.998578	2
7/6/2022	$324.00	$37.308	Put	0	0	0	0 (+0)	0.778244 (+0.382155)	-0.998549	0
7/6/2022	$323.00	$36.308	Put	0	0	0	0 (+0)	0.760348 (+0.372257)	-0.998517	0
7/6/2022	$322.00	$35.264	Put	2	0	0	2 (+0)	0.741486 (+0.361982)	-0.998483	2
7/6/2022	$321.00	$34.278	Put	0	0	0	0 (+0)	0.723685 (+0.351891)	-0.998442	0
7/6/2022	$320.00	$33.264	Put	1	1	0	0 (+0)	0.705214 (+0.34214)	-0.998409	1
7/6/2022	$319.00	$32.264	Put	1	0	0	1 (+1)	0.686932 (+0.33202)	-0.998368	1
7/6/2022	$318.00	$31.264	Put	1	0	0	1 (+1)	0.668546 (+0.321881)	-0.99832	1
7/6/2022	$317.00	$30.264	Put	0	0	0	1 (+0)	0.650058 (+0.311638)	-0.998286	0
7/6/2022	$316.00	$29.264	Put	0	0	0	1 (-6)	0.63146 (+0.301054)	-0.998227	0
7/6/2022	$315.00	$28.264	Put	0	0	0	0 (+0)	0.612764 (+0.269768)	-0.998179	0
7/6/2022	$314.00	$27.264	Put	7	0	6	4 (-35)	0.593945 (+0.25954)	-0.99813	4
7/6/2022	$313.00	$26.264	Put	0	0	0	10 (+10)	0.575011 (+0.236071)	-0.998072	0
7/6/2022	$312.00	$25.308	Put	5	0	0	48 (+0)	0.556857 (+0.226595)	-0.998012	3
7/6/2022	$311.00	$24.273	Put	11	5	0	28 (-14)	0.536975 (+0.216216)	-0.997951	6
7/6/2022	$310.00	$23.308	Put	4	2	2	227 (-2)	0.518388 (+0.206786)	-0.997883	4
7/6/2022	$309.00	$22.288	Put	0	0	0	51 (+0)	0.498538 (+0.19615)	-0.997798	0
7/6/2022	$308.00	$21.264	Put	0	0	0	40 (+0)	0.478491 (+0.176983)	-0.997711	0
7/6/2022	$307.00	$20.264	Put	1	0	0	76 (-1)	0.458789 (+0.159572)	-0.997627	1
7/6/2022	$306.00	$19.264	Put	24	23	1	125 (+0)	0.438965 (+0.149815)	-0.997535	3
7/6/2022	$305.00	$18.264	Put	2	0	0	183 (+0)	0.418961 (+0.133687)	-0.997424	1
7/6/2022	$304.00	$17.273	Put	10	0	0	71 (-2)	0.399017 (+0.118001)	-0.9973	6
7/6/2022	$303.00	$16.318	Put	24	0	20	33 (+0)	0.426311 (+0.150934)	-0.992682	7
7/6/2022	$302.00	$15.318	Put	10	0	0	36 (+0)	0.403805 (+0.135045)	-0.992325	6
7/6/2022	$301.00	$14.278	Put	10	0	0	67 (+10)	0.39364 (+0.129608)	-0.989783	6
7/6/2022	$300.00	$13.328	Put	262	124	120	361 (+4)	0.381974 (+0.121996)	-0.987144	27
7/6/2022	$299.00	$12.293	Put	20	0	0	42 (+0)	0.373546 (+0.120855)	-0.98227	2
7/6/2022	$298.00	$11.308	Put	36	35	1	290 (+0)	0.367336 (+0.119484)	-0.975307	4
7/6/2022	$297.00	$10.368	Put	103	86	15	141 (+0)	0.356682 (+0.111899)	-0.968123	8
7/6/2022	$296.00	$9.397	Put	313	128	126	304 (+118)	0.351943 (+0.113203)	-0.955205	33
7/6/2022	$295.00	$8.402	Put	110	23	29	203 (+10)	0.344621 (+0.109355)	-0.938459	21
7/6/2022	$294.00	$7.462	Put	118	86	1	103 (-3)	0.338227 (+0.104564)	-0.916672	16
7/6/2022	$293.00	$6.577	Put	149	46	24	378 (+1)	0.335957 (+0.10396)	-0.886303	39
7/6/2022	$292.00	$5.682	Put	438	36	13	154 (+1)	0.33883 (+0.109181)	-0.841124	38
7/6/2022	$291.00	$4.872	Put	279	46	101	1074 (-7)	0.341727 (+0.112264)	-0.78862	37
7/6/2022	$290.00	$4.118	Put	863	127	98	549 (-83)	0.344822 (+0.115513)	-0.727638	116
7/6/2022	$289.00	$3.462	Put	700	185	157	193 (-8)	0.351573 (+0.12026)	-0.659806	111
7/6/2022	$288.00	$2.844	Put	2,476	1,282	635	235 (-27)	0.354957 (+0.122043)	-0.588099	263
7/6/2022	$287.00	$2.321	Put	2,907	696	606	269 (-42)	0.360244 (+0.125324)	-0.515834	473
7/6/2022	$286.00	$1.871	Put	7,788	3,192	2,945	430 (-38)	0.366739 (+0.130307)	-0.443997	940
7/6/2022	$285.00	$1.478	Put	12,395	5,069	4,611	951 (-80)	0.371574 (+0.133068)	-0.375257	1,875
7/6/2022	$284.00	$1.160	Put	8,797	3,400	3,180	586 (-19)	0.376952 (+0.137111)	-0.312808	1,351
7/6/2022	$283.00	$0.915	Put	9,705	3,482	3,823	796 (+381)	0.383772 (+0.140887)	-0.259365	1,477
7/6/2022	$282.00	$0.710	Put	13,011	4,934	4,491	1339 (+762)	0.391273 (+0.147039)	-0.210909	1,969
7/6/2022	$281.00	$0.540	Put	9,988	4,042	3,435	1644 (+1140)	0.397047 (+0.150913)	-0.168518	2,014
7/6/2022	$280.00	$0.415	Put	18,902	6,977	7,113	4846 (-8029)	0.406636 (+0.158682)	-0.134014	3,114
7/6/2022	$279.00	$0.315	Put	10,337	4,357	3,857	1556 (+192)	0.414698 (+0.163568)	-0.105444	1,640
7/6/2022	$278.00	$0.225	Put	11,729	4,030	4,299	1458 (+793)	0.414982 (+0.161029)	-0.079847	1,818
7/6/2022	$277.00	$0.175	Put	11,793	4,501	3,950	1534 (+498)	0.427908 (+0.171699)	-0.063022	1,820
7/6/2022	$276.00	$0.130	Put	9,370	4,028	2,948	1926 (+996)	0.434262 (+0.174896)	-0.048363	1,396
7/6/2022	$275.00	$0.100	Put	19,677	7,048	7,398	2564 (+689)	0.445196 (+0.183707)	-0.037805	2,145
7/6/2022	$274.00	$0.075	Put	4,539	1,322	1,183	1138 (+596)	0.452596 (+0.188272)	-0.029067	671
7/6/2022	$273.00	$0.055	Put	2,950	959	631	991 (+599)	0.460631 (+0.193479)	-0.021838	551
7/6/2022	$272.00	$0.045	Put	3,481	1,016	1,429	3628 (+479)	0.47533 (+0.204775)	-0.017808	512
7/6/2022	$271.00	$0.035	Put	2,670	704	1,030	833 (+272)	0.485842 (+0.212696)	-0.01399	356
7/6/2022	$270.00	$0.035	Put	5,202	2,119	1,574	1865 (+107)	0.51364 (+0.237475)	-0.013312	592
7/6/2022	$269.00	$0.025	Put	2,289	391	833	376 (+143)	0.518401 (+0.239511)	-0.009788	210
7/6/2022	$268.00	$0.025	Put	4,806	346	2,122	430 (+143)	0.544261 (+0.261557)	-0.009369	260
7/6/2022	$267.00	$0.025	Put	1,081	93	185	359 (+69)	0.571342 (+0.284688)	-0.008967	123
7/6/2022	$266.00	$0.015	Put	1,043	95	237	486 (+200)	0.563229 (+0.273493)	-0.005745	90
7/6/2022	$265.00	$0.015	Put	584	182	238	2120 (+436)	0.588403 (+0.294532)	-0.005521	122
7/6/2022	$264.00	$0.015	Put	150	45	48	278 (+34)	0.612512 (+0.315402)	-0.005324	32
7/6/2022	$263.00	$0.015	Put	829	49	173	352 (+32)	0.638739 (+0.336639)	-0.005124	68
7/6/2022	$262.00	$0.010	Put	66	24	8	178 (+69)	0.636347 (+0.329119)	-0.003563	38
7/6/2022	$261.00	$0.005	Put	168	57	80	100 (+2)	0.617446 (+0.304249)	-0.00195	22
7/6/2022	$260.00	$0.005	Put	420	192	139	969 (+244)	0.640477 (+0.321558)	-0.001885	50
7/6/2022	$259.00	$0.005	Put	47	13	5	108 (+11)	0.663534 (+0.340425)	-0.001825	18
7/6/2022	$258.00	$0.005	Put	788	350	0	566 (+482)	0.687274 (+0.361195)	-0.001766	37
7/6/2022	$257.00	$0.005	Put	23	3	0	21 (-7)	0.710387 (+0.372392)	-0.001713	12
7/6/2022	$256.00	$0.005	Put	0	0	0	94 (-9)	0.733541 (+0.388967)	-0.001663	0
7/6/2022	$255.00	$0.005	Put	146	100	0	371 (-20)	0.756734 (+0.40742)	-0.001616	13
7/6/2022	$254.00	$0.005	Put	0	0	0	4095 (-207)	0.779295 (+0.418641)	-0.001572	0
7/6/2022	$253.00	$0.005	Put	2	0	0	55 (+43)	0.803242 (+0.438889)	-0.001529	2
7/6/2022	$252.00	$0.005	Put	10	10	0	198 (+4)	0.826562 (+0.461733)	-0.001489	1
7/6/2022	$251.00	$0.005	Put	0	0	0	10 (+4)	0.849931 (+0.474028)	-0.001451	0
7/6/2022	$250.00	$0.005	Put	1	1	0	487 (+10)	0.873349 (+0.485224)	-0.001415	1
7/6/2022	$249.00	$0.005	Put	25	25	0	32 (+25)	0.896146 (+0.49754)	-0.001381	4
7/6/2022	$248.00	$0.005	Put	0	0	0	79 (+0)	0.920345 (+0.525648)	-0.001347	0
7/6/2022	$247.00	$0.005	Put	0	0	0	35 (+30)	0.943924 (+0.537369)	-0.001316	0
7/6/2022	$246.00	$0.005	Put	0	0	0	200 (+161)	0.96756 (+0.575138)	-0.001286	0
7/6/2022	$245.00	$0.005	Put	0	0	0	318 (+164)	0.990581 (+0.588471)	-0.001258	0
7/6/2022	$244.00	$0.005	Put	0	0	0	405 (+0)	1.01501 (+0.601011)	-0.00123	0
7/6/2022	$243.00	$0.005	Put	0	0	0	5 (+0)	1.03815 (+0.614406)	-0.001204	0
7/6/2022	$242.00	$0.005	Put	0	0	0	1 (+1)	1.06271 (+0.627026)	-0.001178	0
7/6/2022	$241.00	$0.005	Put	0	0	0	0 (+0)	1.08598 (+0.63992)	-0.001155	0
7/6/2022	$240.00	$0.005	Put	3	0	0	547 (+112)	1.11067 (+0.65319)	-0.001131	3
7/6/2022	$239.00	$0.005	Put	0	0	0	40 (+40)	1.13475 (+0.666837)	-0.001108	0
7/6/2022	$238.00	$0.005	Put	0	0	0	203 (+2)	1.15822 (+0.679339)	-0.001087	0
7/6/2022	$237.00	$0.005	Put	0	0	0	0 (+0)	1.18312 (+0.692733)	-0.001066	0
7/6/2022	$236.00	$0.005	Put	5	0	0	40 (+0)	1.20742 (+0.705997)	-0.001046	1
7/6/2022	$235.00	$0.005	Put	0	0	0	6 (+5)	1.23179 (+0.719301)	-0.001026	0
7/6/2022	$234.00	$0.005	Put	0	0	0	0 (+0)	1.25623 (+0.732648)	-0.001008	0
7/6/2022	$233.00	$0.005	Put	0	0	0	4 (+0)	1.28075 (+0.746039)	-0.000989	0
7/6/2022	$230.00	$0.005	Put	0	0	0	226 (+165)	1.35477 (+0.786469)	-0.000939	0
7/6/2022	$225.00	$0.005	Put	0	0	0	10 (+0)	1.47979 (+0.854793)	-0.000864	0
7/6/2022	$220.00	$0.005	Put	0	0	0	228 (+0)	1.60702 (+0.924838)	-0.000799	0

End-of-day options data provided by Trade Alert and Intrinio.

This page (NASDAQ:QQQ) was last updated on 7/6/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Just $1.00 for your first month.

Invesco QQQ Trust Options Chain & Prices

QQQ Put and Call Options List

MarketBeat Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources