Free Trial
→ URGENT: This Altcoin Opportunity Won’t Wait – Act Now (From Crypto Swap Profits) (Ad) Free QQQ Stock Alerts

Invesco QQQ (QQQ) Options Chain & Prices

Invesco QQQ logo
$518.66 +4.49 (+0.87%)
(As of 05:45 PM ET)
Compare

QQQ Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
12/20/2024$415.00$0.048Put5001636331372
(-326)		151.84%
(+12.60%)		-0.00384684
12/20/2024$415.00$99.733Call19 - - 899
(-45)		154.71%
(+29.61%)		0.9961332
12/20/2024$419.78$0.053Put49 - 197069
(+102)		148.79%
(+17.16%)		-0.0043638
12/20/2024$420.00$0.054Put60411147124244
(-180)		140.46%
(+8.90%)		-0.00438829
12/20/2024$420.00$94.741Call14 - - 1483
(-2)		148.52%
(+18.65%)		0.995593
12/20/2024$424.78$0.059Put4726041116072
(-25)		142.51%
(+10.20%)		-0.0049710
12/20/2024$425.00$0.059Put2194714219999
(-246)		136.59%
(+7.07%)		-0.00499870
12/20/2024$425.00$89.748Call384 - 1458
(-3)		142.23%
(+14.24%)		0.9949796
12/20/2024$429.78$0.065Put8812266355493
(+36)		129.31%
(+9.69%)		-0.00565540
12/20/2024$429.78$84.976Call2 - 22409
(-1)		136.13%
(+16.51%)		0.994321
12/20/2024$430.00$0.065Put71846720732572
(-7)		128.93%
(+4.26%)		-0.00568834
12/20/2024$430.00$84.756Call64 - - 1860
(+17)		139.00%
(+6.97%)		0.99428910
12/20/2024$434.78$0.071Put7901696217617
(+122)		117.82%
(+3.51%)		-0.00643332
12/20/2024$434.78$79.984Call21 - 214318
(+0)		129.65%
(+15.35%)		0.9935432
12/20/2024$435.00$0.071Put4773648491842
(+558)		129.36%
(+9.77%)		-0.0064727
12/20/2024$435.00$79.765Call449213523
(-16)		129.36%
(+15.29%)		0.9935053
12/20/2024$439.78$0.078Put418407110571
(-28)		119.12%
(+6.55%)		-0.00731715
12/20/2024$440.00$0.078Put1,3901,24210641535
(-355)		118.79%
(+6.53%)		-0.00735959
12/20/2024$440.00$74.773Call2023 - 16945
(-18)		141.23%
(+32.53%)		0.99261723
12/20/2024$444.78$0.085Put455431194932
(+110)		113.66%
(+7.33%)		-0.00832621
12/20/2024$445.00$0.085Put2,0051,7299827662
(+458)		108.93%
(+2.23%)		-0.00837456
12/20/2024$445.00$69.783Call29 - - 6053
(-6)		116.17%
(+116.17%)		0.9916056
12/20/2024$447.00$0.088Put466287172156
(+109)		109.97%
(+5.62%)		-0.00882123
12/20/2024$448.00$0.090Put99296410207
(+0)		104.78%
(+4.66%)		-0.00905526
12/20/2024$449.78$0.093Put982737735140
(+2)		105.90%
(+5.17%)		-0.00948929
12/20/2024$450.00$0.093Put9627009465423
(+1209)		110.16%
(+9.38%)		-0.00954470
12/20/2024$450.00$64.792Call813316202
(-115)		109.34%
(+5.17%)		0.99043629
12/20/2024$451.00$0.095Put4954457
(+3)		107.97%
(+11.28%)		-0.00979913
12/20/2024$452.00$0.096Put32029028289
(+0)		105.92%
(+10.33%)		-0.01006317
12/20/2024$453.00$0.098Put316269441233
(+1012)		105.45%
(+7.14%)		-0.01033419
12/20/2024$454.78$0.101Put6122283803915
(-6)		102.78%
(+6.28%)		-0.01083923
12/20/2024$454.78$60.022Call20 - 201893
(+0)		102.78%
(+10.27%)		0.9891361
12/20/2024$455.00$0.101Put3082024422384
(-21)		102.47%
(+12.41%)		-0.01090426
12/20/2024$455.00$59.802Call13 - - 3536
(-31)		102.47%
(+10.21%)		0.9890714
12/20/2024$456.00$0.103Put39013620369
(+41)		96.24%
(+6.35%)		-0.01120212
12/20/2024$457.00$0.104Put41142625
(+11)		99.69%
(+11.88%)		-0.01151110
12/20/2024$458.00$0.106Put4071472544954
(+0)		96.00%
(+6.95%)		-0.0118325
12/20/2024$459.78$0.109Put4691223328064
(+7)		95.81%
(+8.89%)		-0.01242427
12/20/2024$460.00$0.110Put92531845736654
(-250)		93.13%
(+8.30%)		-0.012555
12/20/2024$460.00$54.813Call785716442
(-9)		95.50%
(+10.26%)		0.9874819
2025 AI Stock Picks: 2 Hidden Gems Under $10/Share (Ad)

The AI sector continues to make waves as we move into 2025, and now is a prime opportunity to get involved—without stretching your budget! We’ve just uncovered 2 promising AI stocks trading for under $10/share, and they’re positioned for impressive growth in the coming months.

👉[Click here to get your FREE report delivered instantly!]
12/20/2024$461.00$0.111Put23567158124
(+2)		94.10%
(+8.54%)		-0.01285311
12/20/2024$462.00$0.113Put1,394 - 1,34453
(+5)		88.43%
(+4.01%)		-0.01321921
12/20/2024$463.00$0.115Put2085914899
(+3)		88.37%
(+5.07%)		-0.01359817
12/20/2024$464.78$0.119Put887158653414
(+8)		88.75%
(+7.47%)		-0.01430929
12/20/2024$465.00$0.119Put2661018016800
(-167)		88.43%
(+7.55%)		-0.01440133
12/20/2024$465.00$49.824Call40123745
(-55)		88.43%
(+7.40%)		0.985586
12/20/2024$466.00$0.121Put38931079145
(+2)		84.81%
(+4.91%)		-0.01482616
12/20/2024$467.00$0.123Put96951373
(+45)		85.58%
(+9.67%)		-0.0152684
12/20/2024$468.00$0.125Put2682661299
(+69)		84.14%
(+6.53%)		-0.01572912
12/20/2024$469.78$0.129Put3892801092078
(+34)		78.34%
(+1.53%)		-0.01659913
12/20/2024$469.78$45.056Call2 - - 3655
(-7)		81.58%
(+6.00%)		0.9833731
12/20/2024$470.00$0.129Put3,25053953653064
(-619)		79.19%
(+0.95%)		-0.016712111
12/20/2024$470.00$44.837Call46 - - 31621
(+0)		81.26%
(+5.93%)		0.98326819
12/20/2024$471.00$0.131Put1,2261,20124458
(+339)		80.58%
(+9.25%)		-0.01723630
12/20/2024$471.00$43.839Call3 - - 1
(+0)		79.82%
(+5.63%)		0.9827432
12/20/2024$472.00$0.134Put2492414249
(+17)		76.78%
(+7.02%)		-0.01778410
12/20/2024$473.00$0.136Put1,165715220185
(+61)		75.63%
(+6.68%)		-0.01835845
12/20/2024$473.00$41.844Call17 - - 22
(+0)		76.91%
(+5.03%)		0.9816151
12/20/2024$474.78$0.140Put5962503262835
(-96)		72.19%
(+2.37%)		-0.01945138
12/20/2024$475.00$0.141Put5,9081,6562,18631100
(-283)		72.17%
(+0.70%)		-0.019593175
12/20/2024$475.00$39.850Call15771814999
(-17)		67.61%
(-4.20%)		0.98038839
12/20/2024$476.00$0.143Put818721802775
(+74)		71.20%
(-0.16%)		-0.02025955
12/20/2024$476.00$38.853Call62 - 19
(+0)		72.53%
(+4.12%)		0.9797173
12/20/2024$477.00$0.146Put1196050992
(+150)		71.07%
(+4.06%)		-0.02096215
12/20/2024$477.00$37.856Call4 - - 6
(-16)		71.07%
(+3.81%)		0.9790183
12/20/2024$478.00$0.149Put36233631480
(+121)		69.60%
(+3.36%)		-0.02170619
12/20/2024$478.00$36.859Call3 - - 12
(-1)		69.60%
(+3.51%)		0.9782682
12/20/2024$479.00$0.152Put190281361307
(+159)		68.13%
(+3.06%)		-0.02249625
12/20/2024$479.78$0.154Put5744541063473
(+0)		66.98%
(+2.96%)		-0.02314834
12/20/2024$479.78$35.085Call21 - 3144
(+0)		66.98%
(+2.82%)		0.976832
12/20/2024$480.00$0.155Put2,14114764268772
(-848)		65.54%
(+0.08%)		-0.023338123
12/20/2024$480.00$34.866Call1104526523
(-14)		66.66%
(-6.75%)		0.97664149
12/20/2024$481.00$0.158Put1,1131708701588
(+0)		63.90%
(+1.16%)		-0.02423858
12/20/2024$482.00$0.161Put615455261995
(+802)		61.58%
(+0.66%)		-0.02520442
12/20/2024$483.00$0.165Put6931135574266
(+39)		62.25%
(+2.60%)		-0.02624747
12/20/2024$484.00$0.169Put16215733200
(-97)		60.79%
(+0.88%)		-0.0273789
12/20/2024$484.00$30.882Call8 - - 883
(+0)		60.79%
(+1.70%)		0.9725991
12/20/2024$484.78$0.173Put6282533702607
(+91)		59.65%
(+1.17%)		-0.0283325
12/20/2024$484.78$30.106Call22 - 2174
(-1)		59.65%
(+1.48%)		0.9716451
12/20/2024$485.00$0.174Put7,4402,8441,03045350
(+494)		56.79%
(-3.26%)		-0.028611277
12/20/2024$485.00$29.887Call465238976
(-29)		59.33%
(+1.41%)		0.97137119
12/20/2024$486.00$0.179Put1,204601,14315855
(+20)		55.39%
(-3.04%)		-0.02996431
12/20/2024$486.00$28.892Call17 - 282
(+0)		57.89%
(+1.13%)		0.97001111
12/20/2024$487.00$0.184Put2,3562271,8353319
(+68)		53.96%
(-1.62%)		-0.03145949
12/20/2024$487.00$27.898Call6 - - 113
(+5)		56.45%
(+0.87%)		0.9685136
12/20/2024$488.00$0.191Put5002071651248
(+17)		53.51%
(-2.51%)		-0.03312363
12/20/2024$488.00$26.905Call71 - 305
(+66)		55.03%
(+1.55%)		0.9668554
12/20/2024$489.00$0.198Put1,8484381,3022715
(+559)		51.09%
(-3.53%)		-0.034989100
12/20/2024$489.00$25.913Call3 - - 209
(+0)		53.63%
(+0.36%)		0.9649841
12/20/2024$489.78$0.204Put5521033333645
(+745)		51.87%
(-0.12%)		-0.03661270
2025 AI Stock Picks: 2 Hidden Gems Under $10/Share (Ad)

The AI sector continues to make waves as we move into 2025, and now is a prime opportunity to get involved—without stretching your budget! We’ve just uncovered 2 promising AI stocks trading for under $10/share, and they’re positioned for impressive growth in the coming months.

👉[Click here to get your FREE report delivered instantly!]
12/20/2024$489.78$25.140Call11 - 2690
(+0)		52.56%
(+0.18%)		0.963371
12/20/2024$490.00$0.206Put5,1872,5031,06578070
(-266)		48.69%
(-5.80%)		-0.037099286
12/20/2024$490.00$24.922Call208986239800
(-27)		52.26%
(+0.14%)		0.96288148
12/20/2024$491.00$0.216Put6,30916677812091
(+6)		48.73%
(-2.63%)		-0.039499127
12/20/2024$491.00$23.932Call5112476
(-1)		50.91%
(-0.08%)		0.9604794
12/20/2024$492.00$0.228Put3,6561,9011,4963505
(+232)		46.65%
(-5.17%)		-0.042247192
12/20/2024$492.00$22.944Call3 - - 2228
(-4)		49.59%
(+1.08%)		0.9577363
12/20/2024$493.00$0.241Put1,8915281,2452689
(+122)		45.97%
(-4.92%)		-0.045409141
12/20/2024$493.00$21.958Call141021987
(-1)		48.31%
(-9.03%)		0.9545714
12/20/2024$494.00$0.257Put10,5571,2681,6899172
(+68)		44.27%
(-5.36%)		-0.049065249
12/20/2024$494.00$20.974Call1 - - 315
(+0)		47.07%
(-0.59%)		0.9509071
12/20/2024$494.78$0.272Put1,3723491,0083091
(-65)		44.99%
(-1.98%)		-0.052324119
12/20/2024$494.78$20.209Call2 - - 2913
(-23)		46.13%
(-0.83%)		0.9476492
12/20/2024$495.00$0.276Put10,2952,3912,77340379
(-415)		43.13%
(-6.57%)		-0.053315595
12/20/2024$495.00$19.994Call13851622305
(-108)		47.57%
(+2.90%)		0.94665454
12/20/2024$496.00$0.299Put2,9761,54084415068
(-6)		41.61%
(-5.27%)		-0.058272301
12/20/2024$496.00$19.017Call2910157486
(+7)		43.50%
(-2.05%)		0.9417077
12/20/2024$497.00$0.326Put2,4951,5727712869
(-80)		42.12%
(-4.93%)		-0.064056259
12/20/2024$497.00$18.044Call265 - 2552
(+0)		43.62%
(-0.03%)		0.9359233
12/20/2024$498.00$0.359Put4,7541,4752,8468505
(+53)		39.90%
(-5.52%)		-0.070806627
12/20/2024$498.00$17.077Call6865 - 2172
(+145)		42.56%
(+0.01%)		0.9291624
12/20/2024$499.00$0.397Put5,1931,9041,4719860
(+44)		39.08%
(-5.94%)		-0.078694701
12/20/2024$499.00$16.116Call33 - - 894
(+47)		31.34%
(-12.15%)		0.9212847
12/20/2024$499.78$0.433Put3,2741,6301,5607449
(+15)		38.11%
(-6.21%)		-0.085752552
12/20/2024$499.78$15.372Call5 - 111075
(+7)		40.81%
(-1.01%)		0.9142355
12/20/2024$500.00$0.444Put30,98012,32011,05373387
(-90)		38.89%
(-5.62%)		-0.0878982,300
12/20/2024$500.00$15.163Call2,1311,53733662965
(-421)		41.07%
(-3.28%)		0.91208278
12/20/2024$501.00$0.498Put8,4202,3471,54711569
(-958)		38.05%
(-5.18%)		-0.098598607
12/20/2024$501.00$14.218Call8 - - 1826
(+18)		39.70%
(-4.29%)		0.9013816
12/20/2024$502.00$0.563Put4,7881,9932,1325199
(+136)		38.07%
(-4.41%)		-0.111017553
12/20/2024$502.00$13.283Call13 - - 4678
(-3)		38.84%
(-4.85%)		0.8889644
12/20/2024$503.00$0.640Put6,6682,6092,7885103
(-258)		36.79%
(-4.43%)		-0.125373581
12/20/2024$503.00$12.361Call48511915
(-43)		38.95%
(-0.10%)		0.87460913
12/20/2024$504.00$0.731Put4,4791,8042,0422643
(-6)		37.02%
(-4.02%)		-0.141881513
12/20/2024$504.00$11.452Call177 - 923
(-20)		36.43%
(-1.97%)		0.85817
12/20/2024$504.78$0.814Put4,7342,0052,4131511
(+129)		36.05%
(-1.69%)		-0.156416456
12/20/2024$504.78$10.755Call3010151112
(+8)		36.66%
(-1.39%)		0.84356911
12/20/2024$505.00$0.839Put21,8656,0385,00525936
(-428)		35.42%
(-5.18%)		-0.1607921,691
12/20/2024$505.00$10.560Call56211911013045
(-124)		37.40%
(-0.43%)		0.83919101
12/20/2024$506.00$0.965Put8,6073,4423,83313670
(-239)		35.16%
(-3.89%)		-0.1823071,039
12/20/2024$506.00$9.686Call13238113513
(-1)		36.23%
(-1.05%)		0.81767133
12/20/2024$507.00$1.112Put10,4314,0883,9362720
(+811)		34.31%
(-4.14%)		-0.2066591,275
12/20/2024$507.00$8.835Call13254222586
(-52)		35.65%
(-0.87%)		0.79331654
12/20/2024$508.00$1.285Put14,5805,7856,2007758
(-404)		34.27%
(-3.77%)		-0.2340111,614
12/20/2024$508.00$8.007Call22370883633
(-27)		34.05%
(-1.98%)		0.765973109
12/20/2024$509.00$1.485Put13,7575,8054,3459908
(-783)		33.38%
(-4.05%)		-0.2645221,805
12/20/2024$509.00$7.208Call282158901490
(-23)		33.57%
(-3.57%)		0.735467102
12/20/2024$509.78$1.663Put9,6325,6283,4423898
(-244)		33.37%
(-3.37%)		-0.2905471,063
12/20/2024$509.78$6.606Call290243383370
(+40)		34.02%
(-1.22%)		0.7094594
12/20/2024$510.00$1.717Put81,27435,82425,47335296
(-720)		32.44%
(-4.38%)		-0.2982436,641
2025 AI Stock Picks: 2 Hidden Gems Under $10/Share (Ad)

The AI sector continues to make waves as we move into 2025, and now is a prime opportunity to get involved—without stretching your budget! We’ve just uncovered 2 promising AI stocks trading for under $10/share, and they’re positioned for impressive growth in the coming months.

👉[Click here to get your FREE report delivered instantly!]
12/20/2024$510.00$6.440Call2,65348726762948
(-339)		33.33%
(-3.34%)		0.701759383
12/20/2024$511.00$1.985Put15,4477,5265,3185406
(+112)		32.18%
(-4.24%)		-0.3352032,015
12/20/2024$511.00$5.708Call6293252204530
(-142)		32.05%
(-2.56%)		0.66485171
12/20/2024$512.00$2.292Put23,8687,6647,5869657
(+1955)		31.64%
(-3.80%)		-0.375232,776
12/20/2024$512.00$5.016Call1,0464633484652
(-57)		32.09%
(-3.25%)		0.624883285
12/20/2024$513.00$2.643Put23,9078,6729,3945154
(+95)		30.96%
(-4.11%)		-0.4180623,032
12/20/2024$513.00$4.367Call2,1949558874079
(-165)		31.12%
(-3.70%)		0.58213392
12/20/2024$514.00$3.041Put22,8949,6867,8613564
(+230)		30.34%
(-4.15%)		-0.4633413,230
12/20/2024$514.00$3.766Call4,0641,4681,768890
(+114)		30.66%
(-3.70%)		0.537081730
12/20/2024$514.78$3.387Put27,70810,71213,3892164
(-204)		29.89%
(-4.10%)		-0.49992,481
12/20/2024$514.78$3.331Call3,5521,5451,5453664
(+24)		30.21%
(-3.83%)		0.500729658
12/20/2024$515.00$3.490Put68,38026,21523,53225275
(+3161)		29.79%
(-4.04%)		-0.5103939,309
12/20/2024$515.00$3.214Call10,7804,0984,03222165
(+200)		29.77%
(-3.97%)		0.4903231,934
12/20/2024$516.00$3.991Put39,18412,93116,4622018
(-271)		29.44%
(-3.68%)		-0.5585275,626
12/20/2024$516.00$2.715Call17,9606,6807,5742681
(+1470)		29.94%
(-3.22%)		0.4426472,828
12/20/2024$517.00$4.547Put40,21916,49314,8533279
(-71)		29.10%
(-3.46%)		-0.6070796,511
12/20/2024$517.00$2.269Call29,73612,16812,0173273
(+822)		29.04%
(-3.44%)		0.3949135,224
12/20/2024$518.00$5.156Put32,33410,96215,5723084
(+330)		28.57%
(-3.37%)		-0.6550195,617
12/20/2024$518.00$1.876Call35,57214,59213,6833044
(+231)		28.76%
(-3.43%)		0.3480185,506
12/20/2024$519.00$5.817Put21,2617,7058,6305333
(+1101)		28.03%
(-3.37%)		-0.7014114,101
12/20/2024$519.00$1.534Call32,91913,97512,7601998
(+240)		28.31%
(-3.26%)		0.3028435,071
12/20/2024$519.78$6.368Put7,0032,7243,2162865
(+193)		27.67%
(-4.23%)		-0.7363161,290
12/20/2024$519.78$1.301Call18,7247,6998,1256924
(+117)		28.52%
(-1.83%)		0.2693382,886
12/20/2024$520.00$6.529Put31,18310,93710,54029651
(-3578)		27.42%
(-3.19%)		-0.745794,165
12/20/2024$520.00$1.241Call64,16122,55123,76940406
(+983)		27.86%
(-3.07%)		0.2602128,259
12/20/2024$521.00$7.288Put11,5122,8272,5474361
(-423)		27.91%
(-2.80%)		-0.7872311,689
12/20/2024$521.00$0.993Call24,84811,1729,0311958
(+653)		28.09%
(-2.06%)		0.2207654,104
12/20/2024$522.00$8.091Put3,4351,1301,0074548
(-1253)		28.30%
(-3.08%)		-0.824945651
12/20/2024$522.00$0.787Call31,19313,87111,2092523
(+897)		28.03%
(-1.81%)		0.1849974,247
12/20/2024$523.00$8.932Put4,2626168373309
(-663)		27.29%
(-2.35%)		-0.858587428
12/20/2024$523.00$0.619Call24,5039,8209,0543000
(-779)		27.75%
(-1.47%)		0.1532483,417
12/20/2024$524.00$9.810Put2,2071821,3633736
(-2798)		25.63%
(-2.47%)		-0.887955322
12/20/2024$524.00$0.483Call19,7377,4848,6131968
(+673)		28.17%
(-1.12%)		0.125642,759
12/20/2024$524.78$10.514Put281151671666
(+83)		29.06%
(-2.59%)		-0.90764484
12/20/2024$524.78$0.396Call12,1293,4416,9305676
(+64)		28.35%
(-0.89%)		0.1069411,341
12/20/2024$525.00$10.716Put2,55741336117213
(+1550)		21.44%
(-10.45%)		-0.912689592
12/20/2024$525.00$0.375Call36,36015,18411,66029259
(-1596)		28.48%
(-0.07%)		0.1021073,889
12/20/2024$526.00$11.644Put4,33227736510134
(+610)		33.20%
(+4.30%)		-0.933133319
12/20/2024$526.00$0.290Call15,0055,9225,8332958
(+952)		28.63%
(+0.17%)		0.0824611,805
12/20/2024$527.00$12.594Put7682082296122
(-645)		-0.949269245
12/20/2024$527.00$0.225Call9,7033,5822,7653313
(+739)		28.75%
(+0.46%)		0.0663631,453
12/20/2024$528.00$13.558Put1,6101041954319
(+294)		-0.961898612
12/20/2024$528.00$0.175Call7,8512,6182,1154251
(+542)		29.19%
(+0.94%)		0.0533891,139
12/20/2024$529.00$14.532Put776337762786
(+305)		-0.971465205
12/20/2024$529.00$0.138Call5,7523,0191,4453191
(+493)		28.74%
(+0.52%)		0.0430961,144
12/20/2024$529.78$15.298Put333112092
(+482)		30.13%
(+1.36%)		-0.97716822
12/20/2024$529.78$0.115Call2,6111,4727867170
(+84)		29.46%
(+0.91%)		0.036622499
12/20/2024$530.00$15.515Put2,33475658815982
(-1357)		-0.978503540
12/20/2024$530.00$0.110Call17,5026,0946,28734056
(+1341)		30.01%
(+1.39%)		0.0350121,866
12/20/2024$531.00$16.503Put26579687787
(+12)		29.60%
(+3.39%)		-0.98374599
Combine the QQQ, IWM and SPY in one trade (Ad)

If you’ve been investing in the major indexes for the last 20 years, you may need a new strategy. Because the Dow Jones has returned just 349%... The Russell 2000 has returned just 397%... And the S&P 500 has returned just 450%. And although I can’t guarantee results or against losses… I want to tell you about my “2-Click Trade” that has encapsulated more than the return of ALL THREE OF THOSE INDEXES COMBINED… Plus, it targets multiple overnight payouts in a month with 84.3% accuracy! While I cannot promise future returns or against losses…

You can find out about this “2-Click Trade” here.
12/20/2024$531.00$0.089Call6,8952,3941,3283383
(+874)		29.66%
(+0.93%)		0.028716643
12/20/2024$532.00$17.494Put474196493583
(-1009)		-0.987528147
12/20/2024$532.00$0.073Call3,1857651,1023675
(+869)		31.94%
(+2.65%)		0.023817461
12/20/2024$533.00$18.489Put1,735911,4574758
(-95)		35.47%
(+0.42%)		-0.99021893
12/20/2024$533.00$0.061Call2,5561,1506264423
(+399)		31.51%
(+2.25%)		0.020002386
12/20/2024$534.00$19.484Put25997143263
(+166)		-0.992334106
12/20/2024$534.00$0.052Call2,8724486993015
(+331)		30.18%
(+0.17%)		0.017005289
12/20/2024$534.78$20.262Put4018 - 1256
(+176)		33.06%
(+3.55%)		-0.9935539
12/20/2024$534.78$0.046Call3,1591,0198469404
(+168)		32.89%
(+2.93%)		0.015107184
12/20/2024$535.00$20.481Put5442391637802
(-478)		-0.993816134
12/20/2024$535.00$0.044Call7,1351,4154,00421568
(+1991)		32.69%
(+2.39%)		0.014629726
12/20/2024$536.00$21.479Put1,65130214029
(+142)		44.34%
(-0.32%)		-0.99488972
12/20/2024$536.00$0.039Call2,2714931,1337117
(+839)		34.51%
(+3.80%)		0.01272356
12/20/2024$537.00$22.478Put10110121533
(-184)		48.05%
(+48.05%)		-0.99578444
12/20/2024$537.00$0.034Call3,7662396017002
(+441)		34.45%
(+2.00%)		0.011162226
12/20/2024$538.00$23.476Put27934132247
(+478)		35.58%
(+7.26%)		-0.99650637
12/20/2024$538.00$0.031Call3,7302354794376
(+1000)		34.29%
(+3.71%)		0.009874213
12/20/2024$539.00$24.475Put11630171144
(-102)		36.41%
(-4.60%)		-0.99706541
12/20/2024$539.00$0.028Call1,5831429613654
(+422)		37.69%
(+6.21%)		0.008796158
12/20/2024$539.78$25.255Put6041 - 195
(-27)		37.06%
(+5.92%)		-0.9973825
12/20/2024$539.78$0.025Call827436642238
(-67)		37.43%
(+3.54%)		0.00807161
12/20/2024$540.00$25.475Put1,3736761236
(-236)		-0.99745944
12/20/2024$540.00$0.025Call9,5091,8216,89625611
(-2430)		38.94%
(+6.73%)		0.007882561
12/20/2024$541.00$26.474Put411 - - 573
(-302)		-0.9977953
12/20/2024$541.00$0.023Call9683933944720
(+2163)		40.63%
(+6.96%)		0.00709890
12/20/2024$542.00$27.474Put1336 - 131
(-136)		-0.998099
12/20/2024$542.00$0.021Call7001091344277
(+30)		36.63%
(+2.56%)		0.006419145
12/20/2024$543.00$28.473Put874 - - 106
(-153)		39.78%
(+7.37%)		-0.9983434
12/20/2024$543.00$0.019Call1,9589338381876
(-224)		40.23%
(+4.93%)		0.005828122
12/20/2024$544.00$29.473Put7141 - 87
(-278)		40.63%
(+7.79%)		-0.9985726
12/20/2024$544.00$0.017Call7234461913342
(+496)		38.57%
(+4.32%)		0.00530999
12/20/2024$544.78$30.252Put128 - - 16
(-49)		41.29%
(+8.11%)		-0.9987342
12/20/2024$544.78$0.016Call13825435035
(+501)		44.51%
(+8.35%)		0.00494829
12/20/2024$545.00$30.472Put316 - 143
(-123)		41.48%
(+41.48%)		-0.9987577
12/20/2024$545.00$0.016Call2,13090070813498
(-1840)		45.49%
(+11.21%)		0.004852151
12/20/2024$546.00$31.472Put269 - - 13
(-81)		42.32%
(+8.59%)		-0.9989052
12/20/2024$546.00$0.015Call4811471312339
(-85)		42.32%
(+7.35%)		0.00444674
12/20/2024$547.00$32.472Put3 - - 1
(-6)		43.16%
(+8.97%)		-0.9990231
12/20/2024$547.00$0.014Call514350845243
(+3921)		43.16%
(+4.86%)		0.00408557
12/20/2024$548.00$0.013Call1,5801,2391691374
(-203)		44.00%
(+7.11%)		0.00376281
12/20/2024$549.00$0.012Call671255942026
(+575)		45.40%
(+10.23%)		0.00347343
12/20/2024$549.78$0.011Call5610251492
(-9)		45.48%
(+9.91%)		0.0032688
12/20/2024$550.00$35.471Put131 - - 7
(-93)		45.66%
(+9.98%)		-0.9993022
12/20/2024$550.00$0.011Call1,12617778558337
(+556)		45.60%
(+5.30%)		0.003213106
12/20/2024$551.00$0.011Call237115113871
(+33)		46.82%
(+7.65%)		0.00297918
12/20/2024$552.00$0.010Call1812973982
(-57)		47.32%
(+10.57%)		0.00276717
12/20/2024$553.00$0.009Call392113255783
(-3)		48.14%
(+9.51%)		0.00257516
12/20/2024$554.78$0.008Call79869921927
(+1)		49.60%
(+12.80%)		0.00227521
12/20/2024$555.00$0.008Call2771336084
(-86)		49.78%
(+9.74%)		0.00224118
12/20/2024$556.00$0.008Call27 - 2598
(+22)		50.59%
(+11.54%)		0.0020965
12/20/2024$557.00$0.007Call62 - - 305
(-2)		51.40%
(+11.75%)		0.0019633
12/20/2024$558.00$0.007Call124 - 124192
(+103)		52.21%
(+11.95%)		0.0018427
12/20/2024$559.78$0.006Call5325281734
(-5)		53.64%
(+12.27%)		0.001654
12/20/2024$560.00$45.471Put83 - - 5
(+0)		53.81%
(+12.40%)		-0.9997442
12/20/2024$560.00$0.006Call209213515288
(-16)		53.81%
(+9.14%)		0.00162816
12/20/2024$561.00$0.006Call231 - 23155
(-7)		54.61%
(+12.48%)		0.0015344
12/20/2024$562.00$0.006Call56 - 56272
(+100)		55.40%
(+12.64%)		0.0014478
12/20/2024$563.00$0.005Call210210 - 20
(+0)		56.20%
(+12.86%)		0.0013663
12/20/2024$564.78$0.005Call717011579
(+12)		57.60%
(+13.05%)		0.0012373
12/20/2024$565.00$0.005Call5252 - 3533
(-1)		57.77%
(+13.09%)		0.0012222
12/20/2024$566.00$0.005Call20 - 20122
(+0)		58.55%
(+13.23%)		0.0011572
12/20/2024$568.00$0.004Call57950529259
(-1)		60.11%
(+13.49%)		0.0010426
12/20/2024$569.78$0.004Call22 - 1587
(+0)		61.48%
(+13.72%)		0.0009511
12/20/2024$570.00$55.470Put72 - 2
(-2)		61.65%
(+13.75%)		-0.9998883
12/20/2024$570.00$0.004Call2210 - 2104
(-38)		61.65%
(+13.81%)		0.0009414
12/20/2024$571.00$0.004Call22 - 211
(+6)		62.42%
(+13.87%)		0.0008952
12/20/2024$574.78$0.003Call10 - - 1537
(+0)		65.29%
(+14.33%)		0.0007471
12/20/2024$575.00$0.003Call4 - 410689
(+0)		65.45%
(+14.35%)		0.0007391
12/20/2024$576.00$0.003Call54 - 268
(+0)		66.20%
(+14.47%)		0.0007062
12/20/2024$580.00$0.003Call6564 - 152695
(-14)		69.17%
(+14.92%)		0.0005914
12/20/2024$581.00$0.003Call6111 - 240
(+0)		69.90%
(+15.03%)		0.0005654
12/20/2024$585.00$70.470Put3,326 - 1,6661230
(+0)		-0.9999592
12/20/2024$595.00$80.470Put2 - - 1
(+0)		79.81%
(+16.54%)		-0.9999741
12/20/2024$598.00$83.470Put11 - 0
(+0)		81.85%
(+16.73%)		-0.9999791
12/20/2024$600.00$0.001Call1 - - 3601
(-38)		83.19%
(+16.92%)		0.0002671
12/20/2024$609.78$0.001Call50 - - 342
(-8)		89.55%
(+17.77%)		0.0001871
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 12/20/2024 by MarketBeat.com Staff
From Our Partners
Did You See Trump’s Bombshell Exec. Order 001?
Biden broke it... Now Trump is going to fix it. Starting with "Exec. Order 001."
Banyan Hill Publishing | Sponsored
This Crypto Is Set to Explode in December
It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...
Crypto 101 Media | Sponsored
Buffett's Oil Bet + This 22% Dividend Play
Warren Buffett has been quietly amassing a massive position in oil stocks. But while Buffett's picks (Occid...
Investors Alley | Sponsored
Do this Before Elon’s Reveal on January 22nd
Elon’s newest tech could pay you an extra $30,000 a year — while you sleep. It’s smaller than a quarter but...
Brownstone Research | Sponsored
Seeing is believing…
Today, I want to share all the details with you… and show you how to leverage this incredible wealth-building ...
Porter & Company | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
URGENT: This Altcoin Opportunity Won’t Wait – Act Now
Altcoin season moves fast, and those who hesitate are left behind. The window is closing.
Crypto Swap Profits | Sponsored
“Fed Proof” Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsored