Invesco QQQ Trust

QQQ

$754.76

−$4.90 (−0.65%)

52-week range

Market open
Dividend yield 0.42%
Data may be delayed

Expiration

QQQ option chain with Greeks | GreekGeek

Option chain for Oct 13

An option chain is like a menu. Each row is a strike: the price the option lets you buy the stock at (a call) or sell it at (a put). Calls are on the left and puts are on the right. Shaded cells are in the money, which means the option would be worth something if it expired right now. For calls that is a strike below the $754.76 stock price. For puts it is a strike above it. Click any price to open that contract on the Overview tab.

7 days to expiry. 145 strikes listed.

In the money
Stock price

QQQ options expiring Oct 13, 2026, 145 strikes, stock at $754.76. Select a price to open that contract.
Calls						Strike	Puts
Call IV	Call Open int.	Call Volume	Call Last	Call Ask	Call Bid	Strike	Put Bid	Put Ask	Put Last	Put Volume	Put Open int.	Put IV
-	-	-	-	-	-	450.00	0.01	0.02	0.01	320	233	122.7%
-	-	-	-	-	-	455.00	0.01	0.02	0.02	1,566	322	120.3%
-	-	-	-	-	-	460.00	0.01	0.02	0.02	980	196	117.8%
-	-	-	-	-	-	465.00	0.01	0.02	0.01	1,610	264	115.4%
-	-	-	-	-	-	470.00	0.01	0.02	0.01	1,040	156	113.0%
-	-	-	-	-	-	475.00	0.01	0.02	0.02	1,120	235	110.6%
-	-	-	-	-	-	480.00	0.01	0.02	0.01	1,680	391	108.3%
-	-	-	-	-	-	485.00	0.01	0.02	0.01	960	276	105.9%
-	-	-	-	-	-	490.00	0.01	0.02	0.01	1,760	115	103.6%
-	-	-	-	-	-	495.00	0.01	0.02	0.02	880	224	101.3%
-	-	-	-	-	-	500.00	0.01	0.02	0.01	1,556	280	99.1%
-	-	-	-	-	-	510.00	0.01	0.02	0.01	1,880	50	94.6%
-	-	-	-	-	-	515.00	0.01	0.02	0.02	320	111	92.4%
-	-	-	-	-	-	520.00	0.01	0.03	0.02	140	53	92.3%
-	-	-	-	-	-	525.00	0.01	0.03	0.02	60	43	90.1%
-	-	-	-	-	-	530.00	0.01	0.03	0.02	60	67	87.9%
-	-	-	-	-	-	535.00	0.01	0.03	0.02	400	78	85.7%
-	-	-	-	-	-	540.00	0.01	0.03	0.04	0	88	83.6%
-	-	-	-	-	-	545.00	0.01	0.03	0.01	0	95	81.4%
-	-	-	-	-	-	550.00	0.01	0.03	0.02	98	293	79.3%
-	-	-	-	-	-	555.00	0.01	0.03	0.02	0	90	77.2%
-	-	-	-	-	-	560.00	0.01	0.03	0.02	20	90	75.1%
-	-	-	-	-	-	565.00	0.01	0.03	0.03	220	157	73.0%
-	-	-	-	-	-	570.00	0.01	0.03	0.02	0	70	71.0%
-	-	-	-	-	-	575.00	0.01	0.03	0.03	702	715	68.9%
-	-	-	-	-	-	580.00	0.01	0.03	0.04	160	26	66.9%
-	-	-	-	-	-	585.00	0.01	0.03	0.03	80	15	64.9%
-	-	-	-	-	-	590.00	0.01	0.03	0.02	80	18	62.9%
-	-	-	-	-	-	595.00	0.01	0.03	0.02	120	2,969	60.9%
-	-	-	-	-	-	600.00	0.01	0.03	0.02	945	1,394	58.9%
-	-	-	-	-	-	605.00	0.01	0.03	0.02	80	921	57.0%
-	-	-	-	-	-	610.00	0.01	0.03	0.02	20	1,266	55.0%
-	-	-	-	-	-	620.00	0.02	0.03	0.02	978	76	52.2%
-	-	-	-	-	-	630.00	0.02	0.04	0.03	82	5	49.1%
-	-	-	-	-	-	635.00	0.02	0.04	0.03	1	68	47.1%
-	-	-	-	-	-	640.00	0.02	0.04	0.05	2	7	45.2%
-	-	-	-	-	-	645.00	0.03	0.04	0.07	5	32	43.9%
-	-	-	-	-	-	650.00	0.03	0.05	0.05	2	67	42.5%
-	-	-	-	-	-	655.00	0.03	0.05	0.05	6	59	40.5%
-	-	-	-	-	-	660.00	0.04	0.05	0.06	16	61	39.0%
-	-	-	-	-	-	665.00	0.04	0.06	0.05	2	72	37.5%
-	-	-	-	-	-	670.00	0.05	0.06	0.07	5	60	35.9%
-	-	-	-	-	-	675.00	0.05	0.07	0.06	32	149	34.2%
45.7%	2	1	82.80	75.70	72.41	680.00	0.06	0.08	0.08	1	325	32.8%
44.5%	1	0	54.65	70.86	67.81	685.00	0.07	0.09	0.07	22	174	31.2%
-	-	-	-	-	-	689.00	0.08	0.10	0.15	1	609	30.0%
40.8%	10	0	52.79	65.74	62.40	690.00	0.08	0.10	0.08	12	316	29.6%
-	-	-	-	-	-	691.00	0.09	0.10	0.12	1	704	29.4%
-	-	-	-	-	-	692.00	0.09	0.11	0.13	1	4,574	29.1%
-	-	-	-	-	-	693.00	0.09	0.11	0.09	382	312	28.7%
38.9%	4	2	68.20	61.76	58.26	694.00	0.10	0.11	0.09	34	56	28.5%
38.4%	17	2	67.25	60.76	57.53	695.00	0.10	0.12	0.13	1	191	28.2%
-	-	-	-	-	-	696.00	0.11	0.12	0.99	0	2	28.0%
-	-	-	-	-	-	697.00	0.11	0.12	0.85	0	30	27.5%
-	-	-	-	-	-	698.00	0.11	0.13	0.24	50	23	27.3%
-	-	-	-	-	-	699.00	0.12	0.13	0.12	2	45	27.0%
38.1%	22	2	54.89	56.08	52.95	700.00	0.12	0.14	0.12	7	263	26.7%
-	-	-	-	-	-	701.00	0.13	0.15	0.14	24	27	26.5%
-	-	-	-	-	-	702.00	0.13	0.15	0.18	10	40	26.1%
-	-	-	-	-	-	703.00	0.14	0.15	0.49	1	31	25.8%
-	-	-	-	-	-	704.00	0.15	0.16	0.22	1	29	25.6%
33.5%	4	6	57.31	50.82	47.56	705.00	0.15	0.17	0.24	30	685	25.3%
-	-	-	-	-	-	706.00	0.16	0.18	0.25	1	8	25.1%
-	-	-	-	-	-	707.00	0.17	0.18	0.12	3	53	24.7%
-	-	-	-	-	-	708.00	0.18	0.19	0.31	14	599	24.5%
-	-	-	-	-	-	709.00	0.19	0.21	0.18	10	106	24.3%
17.2%	20	10	51.40	44.79	42.52	710.00	0.20	0.22	0.24	4	623	24.0%
-	-	-	-	-	-	711.00	0.21	0.23	0.25	2	32	23.7%
-	-	-	-	-	-	712.00	0.22	0.24	0.26	2	22	23.5%
-	-	-	-	-	-	713.00	0.23	0.24	0.29	1	48	23.1%
-	-	-	-	-	-	714.00	0.25	0.26	0.25	1	34	22.9%
19.1%	21	13	46.92	39.91	37.68	715.00	0.25	0.27	0.29	53	171	22.5%
-	-	-	-	-	-	716.00	0.26	0.28	0.34	14	103	22.2%
18.5%	2	2	44.03	37.92	37.34	717.00	0.28	0.29	0.35	43	110	21.9%
-	-	-	-	-	-	718.00	0.30	0.31	0.38	8	415	21.7%
-	-	-	-	-	-	719.00	0.32	0.34	0.38	7	804	21.5%
13.7%	21	13	42.42	34.79	34.33	720.00	0.34	0.36	0.34	29	9,956	21.2%
14.2%	3	4	40.07	33.81	33.36	721.00	0.37	0.39	0.38	7	258	21.1%
18.6%	34	2	33.42	33.09	32.58	722.00	0.38	0.40	0.39	14	271	20.7%
-	-	-	-	-	-	723.00	0.41	0.42	0.42	25	90	20.4%
-	-	-	-	-	-	724.00	0.46	0.47	0.57	26	83	20.4%
18.0%	12	2	30.58	30.18	29.68	725.00	0.46	0.48	0.58	465	346	19.9%
14.0%	1	2	35.86	28.88	28.51	726.00	0.51	0.52	0.51	2,648	51	19.7%
15.1%	6	2	28.55	27.99	27.70	727.00	0.54	0.55	0.57	181	1,719	19.4%
-	-	-	-	-	-	728.00	0.57	0.59	0.62	67	307	19.2%
16.0%	45	2	26.71	26.17	25.83	729.00	0.62	0.64	0.71	18	879	19.0%
15.0%	10	2	25.37	25.12	24.76	730.00	0.66	0.68	0.71	287	1,116	18.7%
14.7%	45	2	23.84	24.14	23.76	731.00	0.73	0.75	0.76	54	137	18.6%
14.8%	3	2	22.88	23.22	22.83	732.00	0.79	0.81	0.83	19	94	18.4%
8.1%	2	2	20.97	22.35	22.08	733.00	0.85	0.88	0.83	23	137	18.1%
11.1%	4	2	21.29	21.47	21.15	734.00	0.93	0.95	0.91	27	129	18.0%
12.0%	163	2	19.50	20.57	20.24	735.00	1.01	1.03	1.08	52	512	17.7%
12.4%	10	2	19.42	19.67	19.32	736.00	1.09	1.11	1.05	12	691	17.5%
12.7%	11	2	18.29	18.78	18.41	737.00	1.20	1.22	1.24	25	1,515	17.4%
12.4%	105	4	17.95	17.77	17.49	738.00	1.30	1.33	1.39	63	123	17.2%
13.0%	36	2	16.56	16.94	16.68	739.00	1.42	1.45	1.52	57	90	17.0%
13.2%	361	27	14.73	16.11	15.82	740.00	1.56	1.59	1.65	390	10,869	16.9%
13.3%	77	2	14.25	15.27	14.95	741.00	1.73	1.75	1.78	65	160	16.8%
13.5%	29	2	14.19	14.46	14.14	742.00	1.89	1.91	1.85	123	174	16.6%
13.1%	114	2	13.25	13.56	13.19	743.00	2.07	2.11	2.14	76	166	16.5%
13.3%	37	6	12.37	12.76	12.45	744.00	2.23	2.27	2.17	28	287	16.3%
13.2%	449	16	12.23	11.92	11.67	745.00	2.49	2.51	2.51	115	421	16.3%
13.4%	43	1	10.90	11.26	10.90	746.00	2.69	2.72	2.82	94	180	16.1%
13.0%	115	26	10.60	10.24	10.16	747.00	2.94	2.97	3.17	121	287	15.9%
13.3%	32	22	10.12	9.61	9.54	748.00	3.19	3.22	3.06	58	92	15.8%
13.2%	103	7	8.70	8.88	8.81	749.00	3.54	3.56	3.52	49	140	15.8%
13.2%	983	202	8.41	8.21	8.17	750.00	3.82	3.85	4.00	817	10,746	15.6%
13.2%	188	2	7.30	7.59	7.54	751.00	4.19	4.22	3.96	70	189	15.5%
13.1%	244	367	6.76	6.93	6.88	752.00	4.54	4.58	4.73	123	101	15.4%
13.1%	203	492	6.30	6.35	6.31	753.00	4.96	4.99	5.17	526	202	15.4%
13.1%	127	661	5.68	5.78	5.74	754.00	5.39	5.43	5.50	140	225	15.3%
						Stock price $754.76
12.9%	379	503	5.16	5.21	5.17	755.00	5.78	5.83	6.21	529	212	15.1%
12.8%	59	77	4.78	4.67	4.63	756.00	6.41	6.45	6.45	278	295	15.4%
12.7%	244	118	4.20	4.19	4.15	757.00	6.82	6.87	6.69	202	119	15.1%
12.7%	106	391	3.73	3.75	3.72	758.00	7.41	7.47	7.63	250	128	15.1%
12.6%	203	173	3.35	3.33	3.30	759.00	-	-	-	-	-	-
12.7%	745	291	3.13	2.98	2.95	760.00	8.55	8.61	8.30	233	794	15.0%
12.6%	198	72	2.53	2.62	2.59	761.00	9.21	9.29	10.01	63	294	15.0%
12.6%	206	139	2.41	2.30	2.27	762.00	-	-	-	-	-	-
12.4%	122	170	2.10	1.97	1.94	763.00	-	-	-	-	-	-
12.5%	139	114	1.83	1.74	1.72	764.00	-	-	-	-	-	-
12.5%	947	687	1.52	1.52	1.50	765.00	-	-	-	-	-	-
12.5%	233	387	1.40	1.32	1.29	766.00	-	-	-	-	-	-
12.4%	175	76	1.05	1.13	1.11	767.00	-	-	-	-	-	-
12.3%	210	598	0.90	0.95	0.93	768.00	-	-	-	-	-	-
12.3%	209	188	0.79	0.79	0.78	769.00	15.47	15.86	15.04	1	11	16.7%
12.3%	709	61	0.73	0.69	0.66	770.00	-	-	-	-	-	-
12.3%	303	100	0.62	0.57	0.56	771.00	-	-	-	-	-	-
12.4%	974	98	0.52	0.50	0.48	772.00	18.14	18.61	19.75	1	18	17.7%
12.4%	165	8	0.50	0.42	0.40	773.00	-	-	-	-	-	-
12.4%	133	6	0.41	0.35	0.33	774.00	-	-	-	-	-	-
12.4%	419	410	0.36	0.30	0.28	775.00	-	-	-	-	-	-
12.6%	1,121	291	0.13	0.13	0.11	780.00	26.10	26.64	26.00	1	26	22.8%
13.3%	1,801	31	0.08	0.07	0.05	785.00	-	-	-	-	-	-
14.2%	278	27	0.03	0.04	0.03	790.00	-	-	-	-	-	-
15.3%	13	10	0.03	0.03	0.02	795.00	-	-	-	-	-	-
16.6%	266	147	0.04	0.03	0.01	800.00	-	-	-	-	-	-
18.2%	131	3	0.03	0.03	0.01	805.00	-	-	-	-	-	-
19.2%	38	101	0.03	0.02	0.01	810.00	-	-	-	-	-	-
20.7%	0	240	0.01	0.02	0.01	815.00	-	-	-	-	-	-
22.2%	0	240	0.03	0.02	0.01	820.00	-	-	-	-	-	-
23.7%	11	120	0.02	0.02	0.01	825.00	-	-	-	-	-	-
25.1%	100	0	0.02	0.02	0.01	830.00	-	-	-	-	-	-
25.8%	10	2	0.01	0.02	-	835.00	-	-	-	-	-	-
29.9%	1	1	0.01	0.02	-	850.00	-	-	-	-	-	-

Prices are per share, and one contract covers 100 shares (an ask of 5.78 costs $578). Bid is the most a buyer will pay right now. Ask is the least a seller will take.

Volume is how many contracts traded today. Open interest is how many are still open. IV (implied volatility) is how much the market expects the stock to swing over a year.

Updated 11:12 AM ET