Invesco QQQ (QQQ) Options Chain & Prices $526.08 -11.15 (-2.08%) Closing price 02/21/2025 04:00 PM EasternExtended Trading$525.96 -0.12 (-0.02%) As of 02/21/2025 08:00 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. 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 3/20/2026 1/16/2026 12/31/2025 12/19/2025 9/30/2025 9/19/2025 8/15/2025 6/30/2025 6/20/2025 5/16/2025 4/17/2025 4/4/2025 3/31/2025 3/28/2025 3/21/2025 3/14/2025 3/7/2025 3/6/2025 3/5/2025 3/4/2025 3/3/2025 2/28/2025 2/27/2025 2/26/2025 2/25/2025 2/24/2025 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 VolatilityDeltaTrades2/24/2025$451.00$0.014Put9468781023(+20)57.20% (+0.08%)-0.001805602/24/2025$451.00$75.306Call1 - - 2(+2)58.77% (+58.77%)0.99824312/24/2025$452.00$0.014Put362790(+0)58.21% (+1.62%)-0.00189392/24/2025$453.00$0.015Put115 - 10411(+11)59.28% (+3.22%)-0.002004192/24/2025$454.00$0.016Put179 - 1232(+2)58.52% (+2.99%)-0.0021122/24/2025$455.00$0.017Put26 - 240(+0)57.71% (+2.66%)-0.002272/24/2025$456.00$0.017Put9 - 957(+10)56.92% (+2.41%)-0.00230442/24/2025$457.00$0.018Put182706247(+0)56.01% (+2.04%)-0.002412102/24/2025$458.00$0.019Put116116 - 1648(+0)55.37% (+1.93%)-0.00252522/24/2025$459.00$0.019Put5555 - 4938(+0)54.28% (+1.39%)-0.0026432 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. 2/24/2025$460.00$0.020Put1305476904(+0)53.70% (+1.35%)-0.00276552/24/2025$461.00$0.021Put645123487643(+0)53.11% (+1.31%)-0.002892202/24/2025$462.00$0.022Put15347 - 867(+0)52.51% (+1.27%)-0.00302572/24/2025$464.00$0.024Put7520(+0)51.31% (+1.17%)-0.00330622/24/2025$465.00$0.024Put371 - 348338(-241)51.88% (+2.30%)-0.003456222/24/2025$467.00$0.026Put2525 - 4(+0)49.47% (+1.01%)-0.00377322/24/2025$468.00$0.027Put7136 - 20(+20)48.85% (+0.95%)-0.00394242/24/2025$469.00$0.028Put14 - 70(+0)48.65% (+1.31%)-0.00411882/24/2025$470.00$0.029Put3220101(+1)47.85% (+1.11%)-0.00430192/24/2025$471.00$0.030Put218133840(+0)46.95% (+0.77%)-0.004491182/24/2025$472.00$0.031Put353140(+0)46.31% (+0.70%)-0.00468972/24/2025$473.00$0.032Put20770(+0)45.67% (+0.63%)-0.00489582/24/2025$474.00$0.033Put12223540(+0)45.02% (+0.55%)-0.00511132/24/2025$475.00$0.034Put2101091010(+0)44.36% (+0.48%)-0.005335112/24/2025$476.00$0.036Put96 - 961(+1)43.71% (+0.40%)-0.00556862/24/2025$477.00$0.037Put7444200(+0)43.04% (+0.31%)-0.005812112/24/2025$478.00$0.038Put52755200(+0)42.37% (+0.23%)-0.00606792/24/2025$479.00$0.039Put422211112(+2)41.88% (+0.33%)-0.006332122/24/2025$480.00$0.040Put6336097264(+0)41.01% (+0.04%)-0.00661142/24/2025$481.00$0.042Put6 - 62(+2)40.34% (-0.04%)-0.006912/24/2025$482.00$0.043Put2323 - 0(+0)39.42% (-0.40%)-0.00720232/24/2025$483.00$0.044Put7412220(+20)38.96% (-0.23%)-0.00751972/24/2025$484.00$0.046Put20 - 101(+0)38.26% (-0.33%)-0.00785132/24/2025$485.00$0.047Put12412131(-6)36.93% (-1.11%)-0.00819842/24/2025$486.00$0.048Put138201080(+0)36.85% (-0.59%)-0.008563152/24/2025$487.00$0.050Put419301879(+9)36.24% (-0.59%)-0.008946172/24/2025$488.00$0.051Put575162(+2)35.38% (-0.84%)-0.0093552/24/2025$489.00$0.053Put203203 - 0(+0)34.59% (-1.02%)-0.00977772/24/2025$490.00$0.054Put493 - 1358(+52)33.69% (-1.31%)-0.01023162/24/2025$490.00$36.351Call10 - - 10(+0)33.97% (-0.99%)0.9898643Nvidia’s CEO: “This Will Be a Multitrillion-Dollar Industry." (Ad)If you missed out on the big boom in Nvidia… Listen up, because according to Nvidia's own CEO… Elon Musk’s new technology could help launch an entirely new multitrillion-dollar industry.You MUST act before March 17th.2/24/2025$491.00$0.056Put30730436(-4)32.84% (-1.55%)-0.010661122/24/2025$491.00$35.353Call1 - - 1(+1)33.25% (+33.25%)0.98938612/24/2025$492.00$0.058Put10566 - 6(+0)32.53% (-1.24%)-0.01122452/24/2025$493.00$0.060Put16 - 165(+0)31.80% (-1.35%)-0.01177422/24/2025$494.00$0.062Put11818387(+0)31.70% (-0.82%)-0.01236882/24/2025$495.00$0.064Put360532645(+0)31.35% (-0.55%)-0.013012202/24/2025$495.00$31.360Call2 - - 0(+0)30.32% (-1.54%)0.98709912/24/2025$496.00$0.066Put12620 - 5(+0)29.61% (-1.66%)-0.013716122/24/2025$497.00$0.068Put243539250(+5)29.07% (-1.57%)-0.014494142/24/2025$498.00$0.071Put285124563(+0)28.16% (-1.85%)-0.015362472/24/2025$499.00$0.074Put9413886415(+10)28.27% (+0.13%)-0.01634542/24/2025$500.00$0.078Put6,0123,151652274(+96)27.80% (+0.32%)-0.017452082/24/2025$500.00$26.375Call1552440(-6)27.05% (-1.65%)0.982687182/24/2025$501.00$0.082Put2,7932,46527986(+68)27.27% (-0.83%)-0.018717882/24/2025$501.00$25.380Call77 - - 1(+0)25.64% (-2.43%)0.98141962/24/2025$502.00$0.087Put942427215212(+184)26.34% (-0.72%)-0.020196562/24/2025$502.00$24.385Call3 - - 2(+1)0.97997932/24/2025$503.00$0.093Put1,15694714419(+0)25.72% (-1.08%)-0.021788632/24/2025$503.00$23.391Call12 - - 10(+0)0.97827532/24/2025$504.00$0.100Put88524852480(+29)25.15% (-1.04%)-0.023793662/24/2025$504.00$22.398Call2 - - 0(+0)23.88% (-2.28%)0.97625822/24/2025$505.00$0.108Put3,6831,037187116(+59)24.47% (-1.09%)-0.0261651332/24/2025$505.00$21.407Call274227(-3)21.92% (-3.61%)0.973897122/24/2025$506.00$0.119Put3362345548(+10)23.76% (-1.13%)-0.028977402/24/2025$506.00$20.417Call2 - - 0(+0)22.82% (-2.07%)0.97109722/24/2025$507.00$0.131Put2,387163104119(+35)23.07% (-1.20%)-0.032318602/24/2025$507.00$19.430Call3 - - 0(+0)22.24% (-2.03%)0.96775532/24/2025$508.00$0.146Put2,437151128245(-58)22.41% (-1.24%)-0.036298512/24/2025$508.00$18.445Call2 - - 0(+0)21.68% (-1.97%)0.96377222/24/2025$509.00$0.164Put41615917366(+29)21.76% (-1.28%)-0.041037552/24/2025$509.00$17.463Call2 - - 1(+0)21.13% (-1.90%)0.95903822/24/2025$510.00$0.186Put12,5412,8587,084607(+90)21.13% (-1.34%)-0.0466744062/24/2025$510.00$16.485Call213797113(-6)20.12% (-2.31%)0.953409242/24/2025$511.00$0.213Put1,782403609311(+5)20.47% (-1.38%)-0.0533731352/24/2025$511.00$15.512Call1613213(+3)20.10% (+20.10%)0.94673372/24/2025$512.00$0.244Put3,3651,1631,820954(+85)20.03% (-1.16%)-0.0613224872/24/2025$512.00$14.544Call33 - - 21(+14)19.61% (-1.65%)0.93878632/24/2025$513.00$0.282Put3,0931,3781,338310(+150)19.24% (-1.47%)-0.070754412/24/2025$513.00$13.582Call8 - 721(+0)19.13% (-1.57%)0.92941422/24/2025$514.00$0.329Put2,119795731192(+58)18.68% (-1.50%)-0.08214722/24/2025$514.00$12.628Call6 - - 3(+1)18.66% (-1.50%)0.91828432/24/2025$515.00$0.383Put16,0583,8788,9664160(+778)18.28% (-1.38%)-0.0951016922/24/2025$515.00$11.683Call2674057(-1)17.75% (-1.90%)0.90515122/24/2025$516.00$0.450Put8,2206,064970849(+268)17.75% (-1.49%)-0.1107994572/24/2025$516.00$10.749Call231153(+0)16.84% (-2.31%)0.889624122/24/2025$517.00$0.530Put7,3301,3181,3332130(+1874)17.40% (-0.99%)-0.1290499252/24/2025$517.00$9.829Call8625405(+0)17.32% (-1.37%)0.87134182/24/2025$518.00$0.627Put10,9734,4712,2345611(+5380)17.01% (-0.73%)-0.1505547562/24/2025$518.00$8.926Call97332856(+6)16.84% (-1.39%)0.849855262/24/2025$519.00$0.743Put4,3931,7201,205574(+100)16.57% (-0.80%)-0.175918655Nvidia’s CEO: “This Will Be a Multitrillion-Dollar Industry." (Ad)If you missed out on the big boom in Nvidia… Listen up, because according to Nvidia's own CEO… Elon Musk’s new technology could help launch an entirely new multitrillion-dollar industry.You MUST act before March 17th.2/24/2025$519.00$8.042Call4421215(+0)16.48% (-1.33%)0.82472362/24/2025$520.00$0.884Put22,5586,5566,0234842(-113)16.02% (-1.00%)-0.2053361,7702/24/2025$520.00$7.183Call36110914081(+29)15.96% (+15.96%)0.795497622/24/2025$521.00$1.054Put12,0083,4302,7054441(+4041)15.60% (-1.06%)-0.2393011,1662/24/2025$521.00$6.352Call1,8731,04633740(+7)15.75% (-1.25%)0.761748892/24/2025$522.00$1.258Put12,1583,5463,7692800(+380)15.03% (-1.23%)-0.2782171,3382/24/2025$522.00$5.554Call511114156164(+0)15.47% (-1.14%)0.723203792/24/2025$523.00$1.500Put15,8254,9035,4251171(+350)14.72% (-1.36%)-0.3221632,1412/24/2025$523.00$4.796Call70273376279(+0)14.73% (-1.51%)0.6796311132/24/2025$524.00$1.788Put15,0415,6964,397898(+173)14.26% (-1.45%)-0.3711372,0972/24/2025$524.00$4.081Call89424935092(+5)14.38% (+6.78%)0.6310872082/24/2025$525.00$2.126Put32,63613,0338,4717082(+3556)13.74% (-1.48%)-0.4249954,4062/24/2025$525.00$3.417Call5,6221,2362,56488(-4)13.74% (-1.77%)0.5778556972/24/2025$526.00$2.521Put22,5957,5797,4141693(+703)13.31% (-1.78%)-0.4830463,2822/24/2025$526.00$2.809Call10,2683,6533,347173(+0)13.32% (-1.57%)0.520511,4822/24/2025$527.00$2.979Put18,4025,5244,9593558(+2036)12.95% (-1.74%)-0.5442472,5592/24/2025$527.00$2.263Call20,2848,4676,291135(-8)12.87% (-1.94%)0.4600682,6122/24/2025$528.00$3.503Put17,5015,6335,7131920(+290)12.70% (-1.60%)-0.6071232,8622/24/2025$528.00$1.782Call18,0706,2806,691360(-14)12.41% (-2.06%)0.3979542,2752/24/2025$529.00$4.097Put22,3516,3734,9315681(+4864)12.15% (-1.98%)-0.6697983,4002/24/2025$529.00$1.370Call19,4546,7787,923256(-9)12.20% (-2.30%)0.3360132,4082/24/2025$530.00$4.760Put34,04916,28410,4205401(+2743)11.42% (-2.38%)-0.7300554,2942/24/2025$530.00$1.027Call33,93713,06914,054299(+58)11.78% (-1.72%)0.2763394,3692/24/2025$531.00$5.491Put11,5245,0063,5872243(+35)11.64% (-1.82%)-0.7857112,1182/24/2025$531.00$0.751Call15,1646,0445,552122(+12)11.37% (-2.11%)0.2210762,3832/24/2025$532.00$6.284Put14,2524,7354,2342793(+166)10.77% (-2.46%)-0.834852,2322/24/2025$532.00$0.536Call25,3448,32412,653351(+161)11.27% (-1.89%)0.1720462,6792/24/2025$533.00$7.130Put20,9429,2737,234822(+180)11.04% (-1.82%)-0.8762123,0252/24/2025$533.00$0.375Call31,07611,78712,780438(+212)11.30% (-1.44%)0.1304713,1972/24/2025$534.00$8.020Put13,2004,5844,8841746(+1077)10.77% (-1.80%)-0.9094192,4672/24/2025$534.00$0.259Call24,4699,7209,739918(+580)11.18% (-1.46%)0.0967944,1832/24/2025$535.00$8.944Put13,8165,7084,4972044(+1077)10.95% (-1.23%)-0.9349042,6842/24/2025$535.00$0.177Call47,67117,61917,6371656(+553)11.42% (-0.70%)0.0706745,6412/24/2025$536.00$9.893Put9,3404,7452,609956(+129)10.88% (-0.93%)-0.9536821,8342/24/2025$536.00$0.121Call26,1409,74010,4551272(+820)11.56% (-0.38%)0.051183,8522/24/2025$537.00$10.860Put10,4334,9443,252991(+262)-0.9670971,9042/24/2025$537.00$0.083Call24,6769,0069,8961393(+525)11.31% (-0.25%)0.0368854,4152/24/2025$538.00$11.838Put8,6752,5842,0271501(+129)11.50% (+0.22%)-0.9764098652/24/2025$538.00$0.059Call36,04415,57713,5012518(+1094)11.78% (+0.60%)0.0269344,4962/24/2025$539.00$12.824Put5,2661,6432,526523(+108)-0.9827545152/24/2025$539.00$0.042Call20,2835,61210,2171080(+637)12.07% (+1.11%)0.0199691,9682/24/2025$540.00$13.815Put1,263478330814(+83)13.38% (+2.77%)-0.987172612/24/2025$540.00$0.032Call34,92113,22916,2434066(+2129)11.27% (+0.54%)0.0151022,7782/24/2025$541.00$14.809Put28859116181(-2)13.29% (+3.09%)-0.990197832/24/2025$541.00$0.024Call10,8784,0174,3662760(+317)11.96% (+1.53%)0.0116941,2882/24/2025$542.00$15.805Put62178219(+10)13.66% (+3.64%)-0.992283312/24/2025$542.00$0.019Call7,7811,7731,9114706(+2147)12.68% (+2.46%)0.0092858152/24/2025$543.00$16.802Put51161540(+6)14.08% (+3.84%)-0.993754232/24/2025$543.00$0.016Call4,4631,8311,7581342(+408)14.47% (+4.42%)0.0075694082/24/2025$544.00$17.800Put5421 - 471(+33)14.53% (+6.16%)-0.99482625Nvidia’s CEO: “This Will Be a Multitrillion-Dollar Industry." (Ad)If you missed out on the big boom in Nvidia… Listen up, because according to Nvidia's own CEO… Elon Musk’s new technology could help launch an entirely new multitrillion-dollar industry.You MUST act before March 17th.2/24/2025$544.00$0.014Call3,7868732,064955(+494)14.15% (+4.07%)0.0064024002/24/2025$545.00$18.799Put513210163(+102)17.39% (+9.10%)-0.995594342/24/2025$545.00$0.012Call4,1691,3202,1802355(+1406)14.69% (+4.70%)0.005454042/24/2025$546.00$19.798Put11 - 4(-8)15.53% (+5.50%)-0.99613112/24/2025$546.00$0.010Call1,5365482835322(+4785)15.40% (+5.67%)0.0047392122/24/2025$547.00$20.797Put41231311(-40)16.06% (+16.06%)-0.996557172/24/2025$547.00$0.009Call2,0311541,4391397(+940)16.04% (+6.20%)0.004197972/24/2025$548.00$0.009Call620331662244(+19)16.74% (+6.75%)0.003908772/24/2025$549.00$22.796Put33 - 5(+0)17.16% (+17.16%)-0.99715932/24/2025$549.00$0.008Call738665182387(+86)17.16% (+6.91%)0.003576452/24/2025$550.00$23.796Put77217687(+1)17.73% (+17.73%)-0.997412262/24/2025$550.00$0.008Call1,5664041,0313497(+23)17.73% (+7.54%)0.0032991002/24/2025$551.00$0.008Call7216675307(+2)18.29% (+7.54%)0.003062342/24/2025$552.00$0.007Call130109102091(-12)18.86% (+7.82%)0.002854142/24/2025$553.00$0.007Call1101071185(+146)19.42% (+8.03%)0.0026772/24/2025$554.00$0.007Call1,7491,741 - 89(+25)19.98% (+8.25%)0.002503462/24/2025$555.00$28.795Put7 - - 7(+0)20.54% (+8.44%)-0.99814112/24/2025$555.00$0.006Call6356 - 2322(+220)21.35% (+9.22%)0.00235142/24/2025$557.00$0.006Call4 - - 24(+6)21.63% (+8.63%)0.00208112/24/2025$563.00$0.005Call21 - 14(+14)24.79% (+8.89%)0.0014722/24/2025$565.00$38.793Put12 - - 0(+0)25.79% (+8.91%)-0.99896642/24/2025$569.00$0.004Call22 - 6(+0)27.74% (+8.91%)0.00105222/24/2025$570.00$0.003Call42 - 11(+0)28.22% (+8.90%)0.00099642/24/2025$579.00$0.002Call11 - 0(+0)32.30% (+8.84%)0.0006141End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies QQQM Options VONG Options TQQQ 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 2/22/2025 by MarketBeat.com Staff From Our PartnersBuy this AI Stock Before Elon’s AnnouncementWith Trump back in office, xAI is primed to become the leader in generative AI, leaving competitors in the dus...InvestorPlace | SponsoredElon’s “New Gold”MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...True Market Insiders | Sponsored[RFK Jr CONFIRMED] Here’s why Dems are TERRIFIEDRobert F. Kennedy Jr was just confirmed as Trump’s secretary of Health and Human Services… but it was NOT easy...NewMarket Health Publishing, LLC. | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredSecret financial plot unfolding in Washington DC… [DEVELOPING]What stocks are next up to soar in 2025? I believe I’ve found the answer - and it might surprise you. Yo...Timothy Sykes | SponsoredElon Takes Aim at Social SecurityElon Musk just dropped another bombshell... He revealed his DOGE organization has been taking aim at Social...Altimetry | SponsoredNvidia’s Next Big Move Comes on Feb. 26Nvidia isn't the only company that benefits greatly from these earnings calls. That's because a handful of ...Weiss Ratings | SponsoredHow to trade Executive Order 14154Trump’s pen must be running out of ink… Since he returned to office he’s signed more than 50 Executive Orde...Porter & Company | 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.
Free QQQ Stock Alerts