Free Trial
Thank you for registering! Take a moment to confirm your subscription to MarketBeat Daily Ratings so that you can access MarketBeat's tools, reports, and news. Please click the "Send Confirmation Email" button and we'll send you an email with confirmation instructions.
Send Confirmation Email

Invesco QQQ (QQQ) Options Chain & Prices

→ Global crypto currency reset (41 major banks signed up) (From Stansberry Research) (Ad)
Free QQQ Stock Alerts
$451.76
-0.22 (-0.05%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisChartDividendHeadlinesHoldingsOptions ChainOwnershipRatingsSEC FilingsShort InterestSocial Media

QQQ Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/20/2024$373.00$0.000Put25 - - 576
(+0)		70.32%
(+15.06%)		-0.0000691
5/20/2024$373.00$78.404Call2 - - 0
(+0)		55.52%
(+0.26%)		0.999612
5/20/2024$380.00$71.408Call1110 - 1
(+0)		65.95%
(+14.34%)		0.99955311
5/20/2024$400.00$51.419Call52 - - 0
(+0)		53.06%
(+12.83%)		0.999135
5/20/2024$405.00$46.422Call1 - - 2
(+1)		37.87%
(+37.87%)		0.9989061
5/20/2024$408.00$43.424Call7 - - 0
(+0)		35.94%
(+0.65%)		0.9987332
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
5/20/2024$410.00$41.375Call131100
(+0)		34.60%
(+0.58%)		0.99859912
5/20/2024$412.00$0.004Put140140 - 23
(+0)		33.27%
(+0.53%)		-0.00122913
5/20/2024$413.00$0.005Put1010 - 402
(+0)		32.59%
(+0.50%)		-0.0013122
5/20/2024$414.00$0.005Put77 - 137
(+0)		31.91%
(+0.47%)		-0.0014014
5/20/2024$415.00$0.005Put1 - - 82
(-1)		31.23%
(+0.44%)		-0.0014951
5/20/2024$415.00$36.429Call52 - - 3
(+0)		31.26%
(+0.47%)		0.9981873
5/20/2024$416.00$35.430Call1 - - 1
(+1)		30.57%
(+0.44%)		0.9980831
5/20/2024$417.00$0.006Put4239378
(+0)		29.84%
(+0.37%)		-0.0017033
5/20/2024$418.00$33.431Call5 - - 25
(+0)		29.17%
(+0.36%)		0.9978672
5/20/2024$419.00$0.006Put59518139
(+3)		28.42%
(+0.29%)		-0.0019416
5/20/2024$419.00$32.432Call1 - - 4
(+4)		28.46%
(+0.32%)		0.9977361
5/20/2024$420.00$0.006Put1,06151,056509
(+18)		27.71%
(+0.38%)		-0.00207335
5/20/2024$420.00$31.433Call7 - - 49
(-1)		27.74%
(+0.27%)		0.9976113
5/20/2024$421.00$0.007Put3633 - 357
(-3)		26.99%
(+0.19%)		-0.0022145
5/20/2024$421.00$30.433Call201 - - 238
(+0)		27.02%
(+0.22%)		0.9974745
5/20/2024$422.00$0.007Put3 - 2282
(+1)		26.26%
(+0.13%)		-0.0023652
5/20/2024$422.00$29.434Call1 - 12
(+0)		26.29%
(+0.17%)		0.9973191
5/20/2024$423.00$0.007Put81169222
(+13)		25.52%
(+0.08%)		-0.0025289
5/20/2024$423.00$28.435Call2 - - 0
(+0)		25.56%
(+0.11%)		0.9971582
5/20/2024$424.00$0.008Put40 - 39649
(+84)		25.53%
(+0.76%)		-0.0027025
5/20/2024$424.00$27.436Call3 - - 21
(+0)		24.82%
(+0.05%)		0.996983
5/20/2024$425.00$0.008Put816785211403
(-6)		24.04%
(-0.05%)		-0.0028927
5/20/2024$425.00$26.436Call3413186
(+0)		24.07%
(-0.02%)		0.99679510
5/20/2024$426.00$0.008Put42140714197
(-5)		23.28%
(-0.12%)		-0.00309315
5/20/2024$426.00$25.437Call101 - 59
(+1)		0.9965984
5/20/2024$427.00$0.009Put2,535242,494294
(+1)		22.52%
(-0.20%)		-0.003312229
5/20/2024$427.00$24.438Call13 - - 77
(+0)		0.9963746
5/20/2024$428.00$0.009Put490379109382
(+5)		21.75%
(-0.28%)		-0.00355149
5/20/2024$428.00$23.439Call73 - - 213
(+0)		21.79%
(-0.25%)		0.99613310
5/20/2024$429.00$0.010Put1,1048091184
(+0)		21.20%
(-0.16%)		-0.0038190
5/20/2024$429.00$22.440Call2 - - 11
(+1)		21.02%
(-0.34%)		0.9958892
5/20/2024$430.00$0.010Put19442133697
(-75)		20.33%
(+1.01%)		-0.00409222
5/20/2024$430.00$21.441Call111 - 1132
(+1)		20.24%
(-4.68%)		0.9956048
5/20/2024$431.00$0.010Put53 - 50394
(-55)		19.47%
(-0.52%)		-0.00440211
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
5/20/2024$431.00$20.442Call4 - - 55
(+0)		19.45%
(-0.54%)		0.9952843
5/20/2024$432.00$0.011Put1,3931,31176328
(-59)		18.61%
(-0.70%)		-0.00474287
5/20/2024$432.00$19.392Call18 - - 20
(+0)		0.9949386
5/20/2024$433.00$0.011Put6436223481
(-10)		17.81%
(-0.82%)		-0.00511956
5/20/2024$433.00$18.393Call21 - 91
(+6)		17.81%
(-0.83%)		0.994572
5/20/2024$434.00$0.012Put5965882417
(-13)		17.00%
(+0.08%)		-0.00553916
5/20/2024$434.00$17.444Call5 - - 182
(+7)		17.04%
(-0.93%)		0.9941664
5/20/2024$435.00$0.012Put339262306000
(-15)		17.26%
(-0.04%)		-0.00601441
5/20/2024$435.00$16.445Call2443655343
(-1)		16.23%
(-1.08%)		0.99368926
5/20/2024$436.00$0.013Put13118823590
(+3009)		15.37%
(+0.16%)		-0.00655916
5/20/2024$436.00$15.446Call2 - - 120
(-9)		15.41%
(-1.23%)		0.9931512
5/20/2024$437.00$0.013Put12078133081
(+112)		14.54%
(-1.45%)		-0.00719718
5/20/2024$437.00$14.447Call10 - 197
(+0)		15.47%
(-0.53%)		0.99251610
5/20/2024$438.00$0.014Put17340282581
(-9)		13.72%
(-1.64%)		-0.00796540
5/20/2024$438.00$13.449Call2122163
(+4)		13.76%
(-1.60%)		0.9917659
5/20/2024$439.00$0.015Put1,209408185251
(+244)		12.90%
(-0.75%)		-0.00892861
5/20/2024$439.00$12.450Call2446 - 479
(+0)		13.04%
(-1.70%)		0.99080422
5/20/2024$440.00$0.016Put1,7807487043775
(+2162)		12.52%
(-0.55%)		-0.010201126
5/20/2024$440.00$11.452Call57134245520
(+35)		12.14%
(-2.00%)		0.98955335
5/20/2024$441.00$0.018Put1,022222362524
(+1814)		11.58%
(-0.89%)		-0.011993106
5/20/2024$441.00$10.454Call1,0525650670
(-38)		0.987793160
5/20/2024$442.00$0.021Put2,5913001,8943019
(+1937)		9.69%
(-2.64%)		-0.014513366
5/20/2024$442.00$9.458Call1661715717
(+0)		10.62%
(-0.13%)		0.98518836
5/20/2024$443.00$0.027Put1,4373916911513
(+235)		9.62%
(-2.24%)		-0.01869300
5/20/2024$443.00$8.464Call1242013846
(+2)		9.09%
(-3.43%)		0.9810139
5/20/2024$444.00$0.036Put3,5176791,8701255
(+454)		9.13%
(-1.94%)		-0.025644431
5/20/2024$444.00$7.473Call3,1055902,3101153
(+70)		0.974069105
5/20/2024$445.00$0.053Put6,9013,1632,5226707
(+393)		8.84%
(-2.17%)		-0.037685660
5/20/2024$445.00$6.491Call1,3067167948
(+8)		8.89%
(-2.79%)		0.962196200
5/20/2024$446.00$0.084Put8,6974,1302,3002280
(+1131)		8.22%
(-2.72%)		-0.058052892
5/20/2024$446.00$5.522Call15330141041
(-1)		8.44%
(-2.47%)		0.94196942
5/20/2024$447.00$0.140Put15,4394,9176,7356682
(-2861)		8.05%
(-2.65%)		-0.0916451,133
5/20/2024$447.00$4.577Call1,1182553474108
(+28)		6.93%
(-3.63%)		0.908649126
5/20/2024$448.00$0.234Put12,6685,8693,8854377
(+3213)		7.71%
(-2.84%)		-0.1432861,570
5/20/2024$448.00$3.673Call43777114431
(+42)		7.51%
(-3.23%)		0.856724136
5/20/2024$449.00$0.390Put15,8287,6126,0593521
(+703)		7.49%
(-2.94%)		-0.2186031,975
5/20/2024$449.00$2.829Call2,083379414570
(-34)		7.77%
(-2.78%)		0.781687549
5/20/2024$450.00$0.630Put40,22219,19215,1365380
(+2107)		7.23%
(-2.85%)		-0.3189964,943
5/20/2024$450.00$2.068Call10,3873,5893,4857243
(+710)		7.33%
(-2.81%)		0.681751,950
5/20/2024$451.00$0.980Put39,94017,91014,9783457
(+2662)		7.04%
(-3.00%)		-0.4416945,683
5/20/2024$451.00$1.417Call29,42410,40611,9411240
(+92)		7.02%
(-3.05%)		0.5597684,192
5/20/2024$452.00$1.462Put60,18528,49322,1673554
(+3054)		6.78%
(-2.97%)		-0.5774686,218
5/20/2024$452.00$0.897Call81,15735,02632,6522128
(+536)		6.82%
(-3.09%)		0.4251048,053
5/20/2024$453.00$2.088Put11,6664,4954,5353709
(+3278)		6.74%
(-2.79%)		-0.7102631,865
5/20/2024$453.00$0.520Call33,00112,39915,2227022
(+359)		6.74%
(-3.03%)		0.2938824,594
5/20/2024$454.00$2.851Put2,7809886031211
(+1071)		6.50%
(-2.94%)		-0.8221412
5/20/2024$454.00$0.278Call13,7285,1524,3864336
(+1872)		6.78%
(-2.86%)		0.184072,098
5/20/2024$455.00$3.721Put1,107292190331
(+295)		6.40%
(-3.50%)		-0.902241
5/20/2024$455.00$0.141Call10,2993,8883,5612583
(+575)		6.81%
(-2.75%)		0.1063641,499
5/20/2024$456.00$4.660Put419160181160
(+103)		7.30%
(-2.17%)		-0.95089377
Next President (Not Trump. Not Biden.) (Ad)

Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.

Click here to see why it will be ______ _________.
5/20/2024$456.00$0.071Call10,0472,3344,5402355
(+988)		6.93%
(-2.38%)		0.059155811
5/20/2024$457.00$5.635Put1594617123
(+75)		-0.97734840
5/20/2024$457.00$0.039Call10,8722,1255,9521409
(+231)		7.29%
(-2.29%)		0.03423657
5/20/2024$458.00$6.627Put3212493
(+70)		7.80%
(-0.93%)		-0.99084218
5/20/2024$458.00$0.025Call4,7329272,8531616
(+675)		7.52%
(-2.02%)		0.021617355
5/20/2024$459.00$7.625Put126546415
(+3)		9.65%
(+0.10%)		-0.99668745
5/20/2024$459.00$0.017Call1,05423979582
(+9)		8.49%
(-1.34%)		0.014639157
5/20/2024$460.00$8.625Put395270113224
(+63)		10.64%
(+0.54%)		-0.99895219
5/20/2024$460.00$0.013Call3,9644315752347
(+474)		8.63%
(-1.31%)		0.010892188
5/20/2024$461.00$9.625Put22 - 0
(-1)		9.62%
(-0.82%)		-0.9997461
5/20/2024$461.00$0.011Call33517313486
(+67)		9.50%
(-0.94%)		0.00853849
5/20/2024$462.00$10.625Put3415121
(+1)		10.29%
(+10.29%)		-0.99999614
5/20/2024$462.00$0.009Call1,6402871,111519
(+94)		10.36%
(-0.74%)		0.00695299
5/20/2024$463.00$11.625Put2112
(+2)		10.98%
(-0.41%)		-0.9999922
5/20/2024$463.00$0.008Call31024179443
(+68)		11.13%
(+0.26%)		0.00582565
5/20/2024$464.00$12.625Put21 - 0
(+0)		11.66%
(-0.30%)		-0.9999982
5/20/2024$464.00$0.007Call726688 - 111
(+22)		11.70%
(-0.27%)		0.00499572
5/20/2024$465.00$13.625Put1 - - 0
(+0)		12.35%
(-0.22%)		-1.01
5/20/2024$465.00$0.006Call52710492181
(+88)		12.39%
(-0.19%)		0.0043653
5/20/2024$466.00$0.006Call3437317638
(+229)		13.08%
(-0.12%)		0.00386125
5/20/2024$467.00$0.006Call248144 - 115
(+32)		13.77%
(+0.38%)		0.00345614
5/20/2024$468.00$0.005Call535508 - 37
(+0)		14.46%
(-0.01%)		0.00312215
5/20/2024$469.00$0.005Call2 - - 62
(+51)		15.14%
(+0.04%)		0.002842
5/20/2024$475.00$0.004Call1 - - 2488
(+21)		19.10%
(+0.31%)		0.0017451
5/20/2024$477.00$0.003Call55 - 554
(+40)		20.36%
(+0.38%)		0.0015091
5/20/2024$480.00$0.003Call7 - - 46
(+0)		22.20%
(+0.47%)		0.0012254
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 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders