Invesco QQQ (QQQ) Options Chain & Prices

→ Don’t buy a single NVIDIA share before you see this... (From Behind the Markets) (Ad)

Free QQQ Stock Alerts

$450.71

-0.84 (-0.19%)

(As of 05/31/2024 ET)

Compare

QQQ Put and Call Options List

Options Date

Options Type

Moneyness

Volume

Strike Price Min

Strike Price Max

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
6/3/2024	$386.00	$64.960	Call	3	-	-	1 (+1)	56.97% (+4.81%)	0.998776	3
6/3/2024	$390.00	$0.008	Put	45	-	45	1 (+1)	54.93% (+5.30%)	-0.001436	2
6/3/2024	$390.00	$60.961	Call	3	2	-	0 (+0)		0.998589	3
6/3/2024	$391.00	$0.009	Put	18	-	18	62 (+2)	54.11% (+5.17%)	-0.001488	1
6/3/2024	$393.00	$0.009	Put	162	-	162	5 (+5)	52.31% (+4.90%)	-0.001596	5
6/3/2024	$394.00	$56.963	Call	2	-	-	2 (+0)	50.85% (+3.96%)	0.998371	1
Get the Latest News and Ratings for QQQ and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Invesco QQQ and its competitors with MarketBeat's FREE daily newsletter.
6/3/2024	$395.00	$55.963	Call	1	-	-	5 (+0)	50.08% (+3.88%)	0.998311	1
6/3/2024	$398.00	$0.010	Put	6	5	-	100 (+0)	47.74% (+3.78%)	-0.001906	2
6/3/2024	$399.00	$0.010	Put	364	364	-	143 (+0)	46.96% (+3.54%)	-0.001975	8
6/3/2024	$400.00	$0.011	Put	50	-	50	60 (+0)	46.37% (+3.64%)	-0.002047	1
6/3/2024	$400.00	$50.965	Call	1	-	1	12 (+0)	46.17% (+3.61%)	0.997979	1
6/3/2024	$402.00	$0.011	Put	392	390	2	0 (+0)	44.67% (+3.35%)	-0.0022	4
6/3/2024	$403.00	$0.011	Put	695	688	7	1 (+0)	43.78% (+3.34%)	-0.002282	10
6/3/2024	$404.00	$46.967	Call	1	-	-	1 (+0)	43.01% (+3.27%)	0.997659	1
6/3/2024	$407.00	$0.012	Put	141	141	-	51 (+0)	40.61% (+3.01%)	-0.002643	4
6/3/2024	$408.00	$0.013	Put	42	-	42	265 (+0)	39.81% (+2.92%)	-0.002743	3
6/3/2024	$409.00	$0.013	Put	4	4	-	205 (+0)	39.00% (+2.84%)	-0.002848	2
6/3/2024	$410.00	$0.013	Put	24	22	-	35 (+1)	38.19% (+3.68%)	-0.002958	6
6/3/2024	$410.00	$40.969	Call	5	-	3	5 (+0)	38.19% (+2.59%)	0.997066	4
6/3/2024	$411.00	$0.013	Put	1,210	945	255	9 (+0)	37.38% (+2.66%)	-0.003073	23
6/3/2024	$412.00	$0.014	Put	1,177	828	292	6 (+1)	36.56% (+2.58%)	-0.003194	60
6/3/2024	$412.00	$38.970	Call	7	-	-	7 (+0)	43.70% (+9.56%)	0.996833	1
6/3/2024	$413.00	$0.014	Put	173	1	172	29 (+5)	35.74% (+2.49%)	-0.003321	29
6/3/2024	$414.00	$0.014	Put	1	-	-	16 (+14)	34.92% (+2.24%)	-0.003454	1
6/3/2024	$415.00	$0.015	Put	1,251	1,076	28	262 (+253)	34.10% (+2.31%)	-0.003594	24
6/3/2024	$415.00	$35.972	Call	50	-	-	6 (+0)	34.10% (+2.15%)	0.996434	1
6/3/2024	$416.00	$0.015	Put	222	146	-	12 (+11)	33.27% (+2.22%)	-0.003742	17
6/3/2024	$416.00	$34.972	Call	1	-	1	0 (+0)	33.27% (+2.06%)	0.99628	1
6/3/2024	$417.00	$0.015	Put	130	-	130	73 (-31)	32.44% (+2.13%)	-0.003898	14
6/3/2024	$417.00	$33.972	Call	1	-	1	0 (+0)	32.44% (+1.97%)	0.996132	1
6/3/2024	$418.00	$0.015	Put	6	-	-	10 (+2)	31.61% (+2.04%)	-0.004062	1
6/3/2024	$419.00	$0.016	Put	7	1	1	30 (+4)	29.95% (+0.95%)	-0.004236	7
6/3/2024	$420.00	$0.016	Put	158	103	-	71 (+22)	29.94% (+1.69%)	-0.00442	12
6/3/2024	$420.00	$30.974	Call	2	1	-	1 (+0)	29.94% (+1.69%)	0.995606	2
6/3/2024	$421.00	$0.016	Put	670	312	262	55 (+5)	29.10% (+1.59%)	-0.004616	12
6/3/2024	$421.00	$29.974	Call	6	-	-	0 (+0)	29.10% (+1.59%)	0.995405	1
6/3/2024	$422.00	$0.017	Put	941	5	487	264 (+2)	28.25% (+1.49%)	-0.004824	23
6/3/2024	$423.00	$0.017	Put	65	8	10	35 (+4)	28.42% (+2.56%)	-0.005046	7
6/3/2024	$423.00	$27.975	Call	1	-	-	1 (+0)	27.41% (+1.39%)	0.994978	1
6/3/2024	$424.00	$0.017	Put	272	73	18	35 (+1)	26.56% (+1.44%)	-0.005285	34
The #1 Crypto That You Don’t Own… Yet (Ad) There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening. Click here for all the details…
6/3/2024	$424.00	$26.976	Call	1	-	-	0 (+0)	26.56% (+1.44%)	0.994744	1
6/3/2024	$425.00	$0.018	Put	88	-	19	148 (+0)	25.70% (+1.33%)	-0.005541	16
6/3/2024	$425.00	$25.976	Call	5	1	1	2 (+0)	25.70% (+1.18%)	0.994485	4
6/3/2024	$426.00	$0.018	Put	158	22	1	29 (+4)	24.85% (+1.06%)	-0.005818	28
6/3/2024	$426.00	$24.977	Call	6	1	-	3 (+3)	24.85% (+1.06%)	0.994204	5
6/3/2024	$427.00	$0.018	Put	740	162	436	36 (+4)	24.63% (+1.58%)	-0.006119	27
6/3/2024	$427.00	$23.977	Call	3	-	-	0 (+0)	23.99% (+0.94%)	0.99391	3
6/3/2024	$428.00	$0.019	Put	255	83	59	43 (+34)	23.13% (+0.96%)	-0.006449	32
6/3/2024	$428.00	$22.978	Call	1	-	-	2 (+0)	23.13% (+0.96%)	0.993572	1
6/3/2024	$429.00	$0.019	Put	972	534	32	86 (+26)	22.27% (+0.81%)	-0.006813	56
6/3/2024	$429.00	$21.978	Call	5	-	-	2 (+0)	22.27% (+0.81%)	0.993218	3
6/3/2024	$430.00	$0.020	Put	2,432	1,738	216	486 (+107)	21.75% (+0.88%)	-0.007219	131
6/3/2024	$430.00	$20.979	Call	25	-	-	5 (+0)	21.40% (+0.51%)	0.992819	8
6/3/2024	$431.00	$0.020	Put	900	199	182	244 (+13)	20.73% (+0.78%)	-0.007677	92
6/3/2024	$431.00	$19.980	Call	18	-	6	181 (+1)	20.54% (+0.47%)	0.99235	5
6/3/2024	$432.00	$0.021	Put	1,640	1,424	97	523 (+289)	20.12% (+0.54%)	-0.008203	73
6/3/2024	$432.00	$18.981	Call	33	5	5	0 (+0)	19.68% (+0.28%)	0.991831	4
6/3/2024	$433.00	$0.022	Put	884	580	99	139 (+23)	19.60% (+0.67%)	-0.008819	98
6/3/2024	$433.00	$17.981	Call	254	24	3	205 (+100)	18.83% (+0.05%)	0.991205	15
6/3/2024	$434.00	$0.023	Put	2,530	1,524	402	1293 (+1147)	18.14% (-0.13%)	-0.009557	152
6/3/2024	$434.00	$16.983	Call	60	8	20	2 (+0)	17.98% (-0.20%)	0.990476	14
6/3/2024	$435.00	$0.024	Put	2,100	656	838	1781 (+1596)	17.34% (-0.35%)	-0.010466	305
6/3/2024	$435.00	$15.984	Call	35	6	3	26 (+5)	17.15% (-0.47%)	0.989566	22
6/3/2024	$436.00	$0.026	Put	1,960	640	732	1047 (+749)	16.84% (-0.33%)	-0.011618	347
6/3/2024	$436.00	$14.986	Call	224	31	39	43 (+15)	16.33% (-0.51%)	0.988423	35
6/3/2024	$437.00	$0.028	Put	3,646	749	1,941	1003 (+930)	15.84% (-0.45%)	-0.013118	446
6/3/2024	$437.00	$13.988	Call	32	7	8	22 (+1)	15.54% (-0.34%)	0.986921	12
6/3/2024	$438.00	$0.031	Put	3,989	696	1,230	1033 (+970)	14.99% (-1.07%)	-0.015128	594
6/3/2024	$438.00	$12.992	Call	91	5	27	3 (+1)	16.56% (+0.30%)	0.984923	16
6/3/2024	$439.00	$0.036	Put	6,729	2,042	2,258	786 (+316)	14.47% (-1.19%)	-0.017908	794
6/3/2024	$439.00	$11.997	Call	238	41	112	31 (+0)	14.06% (-1.84%)	0.982147	34
6/3/2024	$440.00	$0.043	Put	21,092	9,446	8,519	6083 (+281)	13.98% (-1.34%)	-0.021827	1,776
6/3/2024	$440.00	$11.004	Call	1,048	270	222	242 (+11)	13.11% (-2.48%)	0.978245	178
6/3/2024	$441.00	$0.053	Put	12,767	2,422	2,766	717 (+266)	13.22% (-2.02%)	-0.027483	1,568
6/3/2024	$441.00	$10.014	Call	1,041	128	409	341 (+0)	12.77% (-2.56%)	0.972611	102
6/3/2024	$442.00	$0.069	Put	11,905	4,589	3,898	4699 (+2391)	12.27% (-2.95%)	-0.035732	2,226
6/3/2024	$442.00	$9.030	Call	1,177	498	409	4 (+0)		0.964387	188
6/3/2024	$443.00	$0.093	Put	19,042	8,351	6,500	1159 (+368)	11.65% (-3.30%)	-0.04785	2,871
6/3/2024	$443.00	$8.054	Call	3,042	1,149	1,159	25 (+22)		0.952324	631
6/3/2024	$444.00	$0.130	Put	25,687	10,956	9,264	545 (+340)	11.17% (-3.69%)	-0.065596	3,301
6/3/2024	$444.00	$7.091	Call	13,750	6,371	4,825	19 (+8)	8.44% (-6.20%)	0.934696	1,869
6/3/2024	$445.00	$0.187	Put	35,920	15,276	12,291	4949 (+4141)	10.85% (-3.58%)	-0.09119	4,677
6/3/2024	$445.00	$6.147	Call	25,213	10,464	10,091	565 (+529)	10.60% (-3.81%)	0.909282	3,976
6/3/2024	$446.00	$0.272	Put	25,162	10,194	8,412	1046 (+546)	10.31% (-3.95%)	-0.127158	3,591
6/3/2024	$446.00	$5.232	Call	42,647	16,469	18,075	30 (+26)	10.35% (-3.98%)	0.873665	5,344
6/3/2024	$447.00	$0.398	Put	22,090	9,756	6,874	1232 (+501)	10.22% (-4.21%)	-0.175847	2,909
6/3/2024	$447.00	$4.357	Call	30,470	11,574	13,384	57 (-6)	9.76% (-5.12%)	0.825534	4,639
6/3/2024	$448.00	$0.577	Put	24,507	7,369	11,365	2226 (+1810)	9.80% (-4.24%)	-0.238812	2,985
6/3/2024	$448.00	$3.535	Call	31,344	11,203	12,860	173 (+106)	9.88% (-4.27%)	0.763411	4,152
6/3/2024	$449.00	$0.822	Put	15,379	5,188	6,070	2350 (+1850)	9.57% (-4.28%)	-0.316286	2,362
The #1 Crypto That You Don’t Own… Yet (Ad) There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening. Click here for all the details…
6/3/2024	$449.00	$2.778	Call	28,139	12,602	10,976	330 (+257)	9.37% (-4.85%)	0.687033	3,524
6/3/2024	$450.00	$1.147	Put	22,267	7,373	8,564	5789 (+1158)	9.40% (-4.31%)	-0.407226	3,144
6/3/2024	$450.00	$2.099	Call	51,011	18,254	20,747	263 (+163)	9.18% (-4.65%)	0.597638	5,908
6/3/2024	$451.00	$1.561	Put	12,751	4,268	4,656	2128 (+1398)	9.05% (-4.44%)	-0.508805	1,782
6/3/2024	$451.00	$1.508	Call	32,148	14,507	9,859	998 (+898)	8.94% (-4.67%)	0.497844	3,988
6/3/2024	$452.00	$2.078	Put	10,798	4,483	3,692	4076 (+22)	8.65% (-4.67%)	-0.616516	1,310
6/3/2024	$452.00	$1.016	Call	45,519	18,270	19,846	976 (+736)	8.73% (-4.71%)	0.391989	4,399
6/3/2024	$453.00	$2.705	Put	3,702	1,380	496	1821 (+1025)	8.50% (-4.42%)	-0.722861	525
6/3/2024	$453.00	$0.634	Call	40,063	15,294	16,210	975 (+620)	8.48% (-4.79%)	0.287117	3,355
6/3/2024	$454.00	$3.446	Put	3,869	948	1,505	2909 (+1303)	8.06% (-4.84%)	-0.817473	343
6/3/2024	$454.00	$0.363	Call	19,034	5,873	7,530	4938 (+2554)	8.14% (-5.04%)	0.192994	2,129
6/3/2024	$455.00	$4.287	Put	1,986	328	990	2276 (+829)	7.88% (-4.81%)	-0.890754	270
6/3/2024	$455.00	$0.193	Call	14,418	5,153	4,311	2471 (+1766)	8.08% (-4.73%)	0.118852	1,992
6/3/2024	$456.00	$5.201	Put	2,200	1,295	71	610 (-311)	9.09% (-3.50%)	-0.939402	145
6/3/2024	$456.00	$0.098	Call	10,010	2,714	4,024	1054 (+703)	7.87% (-4.80%)	0.068417	1,035
6/3/2024	$457.00	$6.160	Put	798	370	16	932 (-25)	8.88% (-3.06%)	-0.967283	87
6/3/2024	$457.00	$0.050	Call	8,774	2,290	4,043	1941 (+951)	8.27% (-4.40%)	0.038475	716
6/3/2024	$458.00	$7.141	Put	246	30	63	941 (+88)	8.65% (-2.62%)	-0.981764	84
6/3/2024	$458.00	$0.028	Call	6,174	1,380	1,798	3964 (+2986)	8.74% (-3.71%)	0.022355	583
6/3/2024	$459.00	$8.132	Put	103	17	32	282 (-147)	10.23% (+10.23%)	-0.988862	28
6/3/2024	$459.00	$0.017	Call	1,220	423	259	835 (+172)	8.04% (-4.54%)	0.014069	237
6/3/2024	$460.00	$9.129	Put	115	34	12	87 (-278)	11.54% (+11.54%)	-0.992361	24
6/3/2024	$460.00	$0.012	Call	2,520	686	990	1972 (+704)	9.73% (-3.05%)	0.009827	355
6/3/2024	$461.00	$10.127	Put	16	2	5	53 (-117)	9.91% (-2.27%)	-0.994166	4
6/3/2024	$461.00	$0.010	Call	2,198	96	1,355	1022 (+128)	9.48% (-3.04%)	0.007591	180
6/3/2024	$462.00	$11.126	Put	24	-	20	2 (-21)	13.36% (+0.61%)	-0.995141	4
6/3/2024	$462.00	$0.008	Call	1,463	901	306	1476 (+89)	11.63% (-1.12%)	0.006323	101
6/3/2024	$463.00	$12.125	Put	179	177	-	3 (-13)	11.34% (-1.60%)	-0.995743	9
6/3/2024	$463.00	$0.008	Call	1,123	161	767	1153 (+377)	11.52% (-1.13%)	0.005528	100
6/3/2024	$464.00	$13.125	Put	2	-	1	5 (-83)	12.09% (-1.08%)	-0.996174	2
6/3/2024	$464.00	$0.007	Call	653	30	231	610 (-17)	11.92% (-1.54%)	0.00497	60
6/3/2024	$465.00	$14.125	Put	8	4	2	20 (-350)	12.85% (-0.47%)	-0.996507	4
6/3/2024	$465.00	$0.007	Call	723	92	449	625 (+101)	12.85% (-1.02%)	0.00454	59
6/3/2024	$466.00	$15.125	Put	16	11	5	41 (-20)	13.61% (-0.04%)	-0.99676	6
6/3/2024	$466.00	$0.007	Call	270	24	182	655 (+18)	14.99% (+1.02%)	0.00419	20
6/3/2024	$467.00	$0.007	Call	29	-	24	1095 (-6)	14.36% (+0.22%)	0.003893	10
6/3/2024	$468.00	$0.006	Call	38	15	-	265 (-87)	15.36% (+0.90%)	0.003635	13
6/3/2024	$469.00	$0.006	Call	29	1	21	601 (-127)	15.85% (+0.75%)	0.003408	10
6/3/2024	$470.00	$19.125	Put	2	1	1	11 (+0)	22.70% (+22.70%)	-0.997476	2
6/3/2024	$470.00	$0.006	Call	596	126	140	1305 (+68)	16.59% (+1.11%)	0.003205	28
6/3/2024	$471.00	$0.006	Call	548	514	20	397 (+253)	17.32% (+1.27%)	0.003022	36
6/3/2024	$472.00	$0.006	Call	751	733	8	197 (+5)	18.04% (+2.31%)	0.002856	16
6/3/2024	$473.00	$0.006	Call	217	205	8	246 (+12)	18.76% (+1.33%)	0.002705	21
6/3/2024	$474.00	$0.006	Call	192	125	26	405 (-13)	19.47% (+1.58%)	0.002565	11
6/3/2024	$475.00	$24.124	Put	2	2	-	0 (+0)	20.17% (+1.65%)	-0.998051	1
6/3/2024	$475.00	$0.006	Call	101	64	-	211 (+5)	20.17% (+1.65%)	0.002437	13
6/3/2024	$476.00	$0.005	Call	2	-	-	46 (+0)	20.87% (+1.55%)	0.002318	2
6/3/2024	$477.00	$0.005	Call	1	-	-	32 (-2)	21.56% (+1.61%)	0.002208	1
6/3/2024	$479.00	$28.124	Put	22	2	10	0 (+0)	22.93% (+1.87%)	-0.998386	4
6/3/2024	$485.00	$0.004	Call	16	3	-	496 (+487)	26.89% (+2.16%)	0.001549	3
The #1 Crypto That You Don’t Own… Yet (Ad) There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening. Click here for all the details…
6/3/2024	$489.00	$0.004	Call	1	1	-	1 (+1)	29.44% (+2.34%)	0.001319	1

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

Related Companies and Tools

Related Companies:

Options Chain Tools:

This page (NASDAQ:QQQ) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

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 30-Day Free Trial

Invesco QQQ (QQQ) Options Chain & Prices

QQQ Put and Call Options List

Related Companies and Tools

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info