Invesco QQQ (QQQ) Options Chain & Prices $500.30 +0.28 (+0.06%) (As of 11:00 AM ET) Add Compare Share Share Options Chain Stock AnalysisChartDividendHeadlinesHoldingsOptions ChainOwnershipRatingsSEC FilingsShort InterestTrends QQQ Put and Call Options List 1/15/2027 12/18/2026 9/18/2026 6/18/2026 1/16/2026 12/19/2025 9/30/2025 9/19/2025 6/30/2025 6/20/2025 3/31/2025 3/21/2025 2/28/2025 1/31/2025 1/17/2025 12/31/2024 12/27/2024 12/20/2024 12/13/2024 12/6/2024 12/2/2024 11/29/2024 11/27/2024 11/26/2024 11/25/2024 11/22/2024 11/21/2024 11/20/2024 11/19/2024 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export to Excel ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades11/19/2024$418.00$0.013Put3,495423,453181(+57)115.34% (+54.04%)-0.00155714311/19/2024$418.00$81.830Call11330(+0)115.33% (+54.01%)0.998439411/19/2024$419.00$0.013Put1,176153973170(+30)112.26% (+51.59%)-0.0015879211/19/2024$420.00$0.013Put547149398246(+100)111.09% (+51.04%)-0.0016186111/19/2024$421.00$0.013Put5254636215(+15)111.35% (+51.92%)-0.001654211/19/2024$422.00$0.013Put2311107110(+10)108.24% (+49.43%)-0.0016828 Get the Latest News and Ratings for QQQ and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Invesco QQQ and its competitors with MarketBeat's FREE daily newsletter. 11/19/2024$423.00$0.013Put44110381160(+160)106.91% (+48.73%)-0.0017162011/19/2024$424.00$0.014Put805 - 805493(+483)105.45% (+47.90%)-0.001752411/19/2024$426.00$0.014Put12102458(+78)104.73% (+48.45%)-0.001821211/19/2024$427.00$0.014Put1010 - 501(+501)103.40% (+47.76%)-0.001858111/19/2024$428.00$0.014Put2020 - 45(+0)102.08% (+47.07%)-0.001896211/19/2024$438.00$0.015Put9 - - 23(+3)88.82% (+40.32%)-0.00234111/19/2024$439.00$0.016Put17 - - 10(+0)87.49% (+39.65%)-0.002393211/19/2024$439.00$60.835Call1 - 10(+0)87.49% (+39.62%)0.997602111/19/2024$440.00$0.016Put153144 - 30(+20)86.17% (+38.99%)-0.002447511/19/2024$440.00$59.836Call1 - - 0(+0)86.16% (+38.96%)0.997549111/19/2024$441.00$0.016Put4 - 434(+34)84.81% (+38.29%)-0.002504111/19/2024$442.00$0.016Put77 - 43(+40)83.48% (+37.63%)-0.002561311/19/2024$443.00$0.016Put2761521240(+0)82.16% (+36.98%)-0.0026211811/19/2024$444.00$0.016Put63 - 6354(+54)80.83% (+36.32%)-0.002683511/19/2024$445.00$0.016Put212 - 1920(+0)79.50% (+35.67%)-0.0027471911/19/2024$446.00$0.017Put33112211(+10)78.17% (+35.01%)-0.002813411/19/2024$447.00$0.017Put6423410(+0)76.85% (+34.36%)-0.0028821011/19/2024$448.00$0.017Put60 - 606(+6)75.52% (+33.71%)-0.002953811/19/2024$449.00$0.017Put154111430(+0)74.19% (+33.06%)-0.0030281511/19/2024$450.00$0.017Put140934140(+7)72.86% (+32.42%)-0.0031052111/19/2024$450.00$49.839Call4 - - 13(+2)72.88% (+32.42%)0.996894411/19/2024$451.00$0.017Put13240706(+6)71.53% (+31.77%)-0.0031861811/19/2024$452.00$0.018Put93118215(+15)71.99% (+32.92%)-0.003272311/19/2024$453.00$0.018Put283211(+0)68.87% (+30.49%)-0.0033581011/19/2024$454.00$0.018Put4383512(+11)71.87% (+34.18%)-0.003451211/19/2024$455.00$0.018Put1 - - 10(+10)66.21% (+29.21%)-0.003546111/19/2024$456.00$0.018Put9147170(+0)65.93% (+29.62%)-0.003647811/19/2024$457.00$0.018Put75 - - 2(+0)63.55% (+27.94%)-0.003753411/19/2024$458.00$0.019Put55 - 1(+1)62.22% (+27.30%)-0.003865211/19/2024$459.00$0.019Put352962(+2)61.70% (+27.48%)-0.003983911/19/2024$460.00$0.019Put2132018931(+21)60.52% (+27.01%)-0.0041072111/19/2024$461.00$0.019Put43123090(+90)58.22% (+25.41%)-0.004238711/19/2024$461.00$38.842Call2 - - 0(+0)58.24% (+25.41%)0.995757211/19/2024$462.00$0.020Put6372054311(+1)56.89% (+24.78%)-0.00437726Breaking News: Tesla headed to $500… (Ad)That headline hit late last night…and the rally has begun Which is why we want to urge you to go ahead and download Lance’s e-Book now outlining his bullish case for Tesla. So to claim your free digital copy today, simply follow this link and enter your email address. 11/19/2024$463.00$0.020Put594365138175(+175)56.28% (+24.41%)-0.0045253111/19/2024$464.00$0.020Put2,4462,3201211(+1)54.87% (+24.17%)-0.0046826911/19/2024$465.00$0.020Put87160710622(+7)52.90% (+22.90%)-0.00485110811/19/2024$466.00$0.021Put3,0792,41266123(+3)52.36% (+23.07%)-0.00503114711/19/2024$466.00$33.844Call2 - 11(+1)51.59% (+22.27%)0.994969211/19/2024$467.00$0.021Put12944187(+75)53.15% (+24.56%)-0.0052241411/19/2024$468.00$0.021Put43627016696(+96)49.47% (+21.59%)-0.0054332111/19/2024$469.00$0.022Put5,5255,4012461(+52)47.58% (+20.01%)-0.0056594711/19/2024$470.00$0.022Put1,6221,101465479(+417)48.50% (+21.59%)-0.0059053611/19/2024$470.00$29.846Call1 - 12(+0)46.27% (+19.78%)0.994099111/19/2024$471.00$0.023Put443282160653(+649)44.93% (+18.76%)-0.0061741711/19/2024$472.00$0.023Put55037511833(+814)43.60% (+18.00%)-0.0064691411/19/2024$473.00$0.024Put1,9421,78812289(+70)42.28% (+17.92%)-0.0067953711/19/2024$474.00$0.024Put34819307212(+131)40.70% (+17.02%)-0.0071563211/19/2024$475.00$0.025Put3,520674326252(+5850)39.65% (+16.23%)-0.0075593811/19/2024$476.00$0.026Put504127376129(+101)38.34% (+16.02%)-0.0080112311/19/2024$477.00$0.027Put1,117201911500(+442)37.04% (+15.37%)-0.0085235111/19/2024$478.00$0.028Put30997183710(+535)36.47% (+15.02%)-0.0091093211/19/2024$478.00$21.853Call2 - 11(+1)35.76% (+14.72%)0.990898211/19/2024$479.00$0.029Put93157183590(+374)35.29% (+14.13%)-0.0097854111/19/2024$479.00$20.854Call88 - 8(+8)34.47% (+14.05%)0.990227111/19/2024$480.00$0.030Put1,9394301,1511011(+737)34.79% (+14.21%)-0.01057412711/19/2024$480.00$19.856Call40142614(+12)33.18% (+13.37%)0.989445711/19/2024$481.00$0.032Put1,8991011,743544(+476)32.44% (+12.51%)-0.0115067211/19/2024$481.00$18.858Call22 - 11(+11)31.92% (+12.67%)0.988503211/19/2024$482.00$0.034Put774229505691(+268)31.13% (+11.98%)-0.0126217411/19/2024$482.00$17.860Call8 - - 8(+6)30.66% (+13.29%)0.987395811/19/2024$483.00$0.037Put475144140209(+148)31.12% (+12.24%)-0.0139788111/19/2024$483.00$16.863Call5 - - 10(+8)29.43% (+11.23%)0.986044111/19/2024$484.00$0.040Put1,02556036030497(+30405)28.56% (+10.19%)-0.01566112911/19/2024$484.00$15.866Call112 - 22(+20)28.22% (+10.22%)0.984362311/19/2024$485.00$0.044Put1,5843701,1315921(+5822)27.91% (+10.01%)-0.01779213411/19/2024$485.00$14.871Call13 - 25(+0)27.26% (+9.97%)0.9822451211/19/2024$486.00$0.050Put1,1493474572273(+2045)26.48% (+8.87%)-0.02045615011/19/2024$486.00$13.876Call43117(+16)25.92% (+9.12%)0.979511411/19/2024$487.00$0.058Put1,144554380322(+229)24.68% (+7.96%)-0.02404919611/19/2024$487.00$12.884Call1110 - 21(+10)24.84% (+8.31%)0.975892211/19/2024$488.00$0.068Put3,6709951,713660(+297)23.27% (+6.56%)-0.02887277111/19/2024$488.00$11.895Call70303025(+23)23.83% (+7.63%)0.9710511311/19/2024$489.00$0.083Put2,5454851,2171353(+393)22.27% (+6.02%)-0.03541854311/19/2024$489.00$10.910Call2818932(+27)22.89% (+6.99%)0.9644851411/19/2024$490.00$0.104Put10,5222,6713,2264135(+3553)22.11% (+6.16%)-0.0446821,13111/19/2024$490.00$9.931Call525235141517(+363)22.73% (+7.16%)0.9554797611/19/2024$491.00$0.133Put2,7187051,230757(+544)21.37% (+5.73%)-0.05683538011/19/2024$491.00$8.961Call7526123(+50)21.25% (+5.89%)0.9431692011/19/2024$492.00$0.175Put3,8551,5691,147787(+461)20.18% (+4.99%)-0.07358854711/19/2024$492.00$8.002Call1593111203(+144)20.22% (+4.99%)0.9264144211/19/2024$493.00$0.234Put5,5121,5821,2713028(+289)19.81% (+4.89%)-0.09610788411/19/2024$493.00$7.061Call106404850(+36)19.90% (+5.16%)0.9038834111/19/2024$494.00$0.316Put9,6261,6991,8653612(+404)19.17% (+4.40%)-0.1258781,050Breaking News: Tesla headed to $500… (Ad)That headline hit late last night…and the rally has begun Which is why we want to urge you to go ahead and download Lance’s e-Book now outlining his bullish case for Tesla. So to claim your free digital copy today, simply follow this link and enter your email address. 11/19/2024$494.00$6.144Call2426511295(+93)19.18% (+4.55%)0.8741357211/19/2024$495.00$0.429Put13,2524,2105,4493809(+3391)18.99% (+4.42%)-0.1644321,97811/19/2024$495.00$5.257Call1,587675341879(+877)18.68% (+4.33%)0.8355821611/19/2024$496.00$0.583Put24,6707,57212,0022129(+1787)18.15% (+3.98%)-0.2131832,33411/19/2024$496.00$4.410Call2,7306531,4171784(+1780)18.27% (+4.00%)0.78682762611/19/2024$497.00$0.788Put33,65512,16112,624757(+356)17.56% (+3.72%)-0.2731083,38011/19/2024$497.00$3.616Call6,0843,0251,8111409(+1403)17.77% (+3.85%)0.7268811,14411/19/2024$498.00$1.059Put32,14911,37014,3461184(+932)17.30% (+3.58%)-0.344333,76311/19/2024$498.00$2.887Call10,4483,3153,7312651(+2622)17.10% (+3.46%)0.6556961,99911/19/2024$499.00$1.407Put32,43912,46315,6951392(+1239)16.60% (+3.05%)-0.4255594,07411/19/2024$499.00$2.235Call16,9646,2196,2082685(+2675)16.50% (+3.06%)0.5745223,10511/19/2024$500.00$1.842Put45,56719,72619,3661839(+259)16.08% (+2.62%)-0.5139676,28711/19/2024$500.00$1.670Call62,93026,67022,3146251(+6176)16.16% (+2.84%)0.486327,68511/19/2024$501.00$2.371Put28,3209,5638,653878(+639)15.75% (+2.54%)-0.6053823,35711/19/2024$501.00$1.199Call47,55020,88918,1061719(+1679)16.01% (+3.02%)0.3953876,91411/19/2024$502.00$2.997Put6,1162,1972,680734(+381)15.48% (+2.43%)-0.6947641,06511/19/2024$502.00$0.824Call33,66513,61413,8032021(+1883)15.63% (+2.76%)0.3071185,29311/19/2024$503.00$3.720Put7,9778757211140(+189)15.36% (+2.75%)-0.77633163411/19/2024$503.00$0.544Call33,31613,81715,0832594(+2495)15.54% (+2.60%)0.2274643,36811/19/2024$504.00$4.529Put94394216754(+67)15.32% (+2.38%)-0.84475514711/19/2024$504.00$0.348Call28,9127,55415,0511876(+1790)15.14% (+2.42%)0.1613872,23211/19/2024$505.00$5.407Put1,4937823331032(+13)15.94% (+3.00%)-0.8975424911/19/2024$505.00$0.219Call30,33314,05211,9552593(+2371)15.37% (+2.62%)0.1109213,00911/19/2024$506.00$6.334Put3504849516(+113)16.55% (+5.25%)-0.935047011/19/2024$506.00$0.138Call18,53110,8015,2081656(+1557)14.93% (+2.24%)0.074841,63511/19/2024$507.00$7.292Put378712428(+34)15.17% (+1.90%)-0.9600998111/19/2024$507.00$0.087Call11,0365,6042,9891611(+1419)15.89% (+2.76%)0.0500582,08811/19/2024$508.00$8.269Put18235491019(-46)16.60% (+3.94%)-0.9760765911/19/2024$508.00$0.055Call6,3792,3782,3041269(+898)15.86% (+2.55%)0.03320964411/19/2024$509.00$9.256Put217204492(-334)17.02% (+17.02%)-0.985852211/19/2024$509.00$0.036Call2,8494021,7401670(+754)16.20% (+2.53%)0.02257630911/19/2024$510.00$10.249Put33715598583(-1203)17.90% (+4.03%)-0.9915386911/19/2024$510.00$0.024Call4,1031,7671,5823747(+2768)16.70% (+3.11%)0.01546842811/19/2024$511.00$11.245Put1435119(-880)18.13% (+4.05%)-0.9947811111/19/2024$511.00$0.017Call2,2962671,6402899(+246)18.33% (+4.91%)0.01092314311/19/2024$512.00$12.244Put2912 - 10(-406)18.88% (+18.88%)-0.996407511/19/2024$512.00$0.013Call1,9793878251722(+193)18.15% (+3.21%)0.00826414311/19/2024$513.00$13.243Put26641 - 115(-641)19.77% (+5.00%)-0.9973561311/19/2024$513.00$0.011Call1,2917422891234(-68)19.54% (+4.51%)0.00666311111/19/2024$514.00$14.242Put5 - - 4(-901)20.78% (+5.62%)-0.997886111/19/2024$514.00$0.009Call4,7591224,3302334(+1579)20.79% (+5.41%)0.00568613511/19/2024$515.00$15.242Put39316(-775)21.87% (+6.30%)-0.998136711/19/2024$515.00$0.009Call371223441303(+250)22.12% (+7.41%)0.0050625811/19/2024$516.00$16.242Put72 - 3(-282)23.02% (+23.02%)-0.998299311/19/2024$516.00$0.008Call1,6691,600181076(-18)23.00% (+6.64%)0.0046467311/19/2024$517.00$0.008Call1,0911,01621250(-3)24.17% (+8.84%)0.0043253611/19/2024$518.00$18.242Put5 - 55(+0)25.37% (+8.45%)-0.998517111/19/2024$518.00$0.008Call293264123551(-30)25.35% (+8.41%)0.004072611/19/2024$519.00$19.242Put15 - 58(-8)26.56% (+9.15%)-0.998598311/19/2024$519.00$0.008Call1,203854250390(-34)26.85% (+9.42%)0.00385515Breaking News: Tesla headed to $500… (Ad)That headline hit late last night…and the rally has begun Which is why we want to urge you to go ahead and download Lance’s e-Book now outlining his bullish case for Tesla. So to claim your free digital copy today, simply follow this link and enter your email address. 11/19/2024$520.00$0.008Call3726 - 1539(+27)27.72% (+10.24%)0.0036671011/19/2024$521.00$0.008Call2525 - 1198(-383)28.90% (+10.46%)0.0035411/19/2024$522.00$0.008Call102 - 224(-14)30.07% (+11.12%)0.003349211/19/2024$523.00$0.008Call11 - 301(+3)31.24% (+11.72%)0.003211111/19/2024$524.00$0.007Call10 - - 215(+12)32.39% (+12.40%)0.003084311/19/2024$525.00$25.242Put2 - 10(-4)33.56% (+13.06%)-0.998887211/19/2024$525.00$0.007Call1 - - 1326(-33)33.54% (+14.46%)0.002967111/19/2024$528.00$0.007Call55 - 394(-1)36.96% (+14.86%)0.002662111/19/2024$529.00$0.007Call66 - 72(-5)38.08% (+15.46%)0.002573211/19/2024$530.00$0.007Call1 - - 98(+5)39.20% (+16.05%)0.00249111/19/2024$531.00$0.007Call1010 - 39(-1)40.31% (+16.64%)0.002411111/19/2024$560.00$0.006Call4 - - 3(+0)70.29% (+32.75%)0.00121211/19/2024$585.00$85.241Put316 - 0(+0)93.42% (+45.83%)-0.9997063End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies QQQM Options TQQQ Options VONG Options FTCS Options VONE Options USMC Options SQQQ Options QQEW Options QQQE Options PTNQ Options Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:QQQ) was last updated on 11/19/2024 by MarketBeat.com Staff From Our PartnersMissed Nvidia? Watch this ASAPThis little-known project that Bill Gates has been quietly working on that’s about to unleash an AI breakthrou...Brownstone Research | Sponsored24/7 Automated Profits in CryptoWhat if you could make consistent daily profits in crypto with minimal effort? Beyond trading lies a vast w...Crypto Swap Profits | SponsoredTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...Timothy Sykes | SponsoredUnveiled: NVIDIA’s "Secret Royalty" ProgramDid you know that there's an investment that will give you the opportunity to collect "royalties" every time N...Behind the Markets | SponsoredElon knows the truth, which is why they want him silencedElon Musk is one of mankind’s greatest innovators. But for all his visionary prowess and contributions to h...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 | SponsoredMusk’s new company could top a trillion?The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...Paradigm Press | SponsoredCoins Set to Soar with a Pro-Crypto White HouseCoins Set to Soar with a Pro-Crypto White House President-Elect Donald Trump is reported to be holding over...Crypto 101 Media | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Invesco QQQ Please log in to your account or sign up in order to add this asset to your watchlist. Share Invesco QQQ With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
