Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

Invesco QQQ (QQQ) Options Chain & Prices

Invesco QQQ logo
$572.72 +2.40 (+0.42%)
As of 03:54 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

QQQ Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/26/2025$485.00$0.001Put8282 - 33
(+20)		84.49%
(+30.26%)		-0.000124
8/26/2025$490.00$0.001Put19720177157
(+147)		81.24%
(+29.45%)		-0.00017331
8/26/2025$493.00$0.001Put41320
(+20)		79.22%
(+28.92%)		-0.0002154
8/26/2025$494.00$0.001Put3964392209
(+148)		78.54%
(+28.73%)		-0.00023114
8/26/2025$495.00$0.001Put300 - - 223
(+211)		77.85%
(+28.54%)		-0.00024825
8/26/2025$496.00$0.001Put57262660
(+0)		77.15%
(+28.35%)		-0.00026546
8/26/2025$497.00$0.002Put5 - - 5
(+0)		76.45%
(+28.15%)		-0.0002841
8/26/2025$505.00$0.003Put128819757
(+6)		70.59%
(+26.42%)		-0.00048525
8/26/2025$510.00$0.003Put217111 - 331
(-58)		66.71%
(+25.15%)		-0.00066712
8/26/2025$515.00$0.004Put612734243
(-7)		62.66%
(+23.82%)		-0.00090911
8/26/2025$520.00$0.006Put4121038181
(+3)		58.43%
(+22.38%)		-0.00123135
8/26/2025$521.00$0.006Put64972610
(+0)		57.56%
(+22.07%)		-0.001305151
8/26/2025$522.00$0.006Put4410160
(+0)		56.69%
(+21.77%)		-0.00138513
8/26/2025$523.00$0.007Put160 - 1601
(+1)		55.80%
(+21.45%)		-0.001475
8/26/2025$524.00$0.007Put200200 - 0
(+0)		54.91%
(+21.14%)		-0.0015594
8/26/2025$525.00$0.007Put35417258111
(-20)		54.02%
(+23.10%)		-0.00165351
8/26/2025$525.00$45.824Call1 - - 3
(-1)		54.02%
(+20.86%)		0.9983711
8/26/2025$526.00$0.008Put1621212147
(+147)		53.11%
(+20.48%)		-0.00175353
8/26/2025$527.00$0.008Put9006402002
(+2)		52.20%
(+20.20%)		-0.00185850
8/26/2025$527.00$43.825Call5 - - 0
(+0)		52.20%
(+20.20%)		0.9981661
8/26/2025$528.00$0.008Put1,88680397512
(+12)		51.28%
(+19.86%)		-0.00197114
8/26/2025$529.00$0.009Put2,0281,3975040
(+0)		50.35%
(+19.51%)		-0.002089117
8/26/2025$530.00$0.009Put1,268477770836
(-1)		49.41%
(+19.16%)		-0.00221488
8/26/2025$530.00$40.827Call8 - - 3
(+0)		48.45%
(+18.20%)		0.997812
8/26/2025$531.00$0.010Put6992784200
(+0)		48.47%
(+18.80%)		-0.00234740
8/26/2025$532.00$0.010Put7642623910
(+0)		47.52%
(+18.44%)		-0.00248885
8/26/2025$533.00$0.010Put1,01938653213
(+13)		46.55%
(+18.07%)		-0.002637106
8/26/2025$534.00$0.011Put6445658721
(+21)		44.79%
(+16.90%)		-0.00279559
8/26/2025$535.00$0.011Put3656341283
(-99)		44.29%
(+17.06%)		-0.00296342
8/26/2025$535.00$35.829Call1 - - 1
(-2)		44.61%
(+17.31%)		0.997061
8/26/2025$536.00$0.012Put1410424
(+24)		42.86%
(+16.16%)		-0.0031426
8/26/2025$537.00$0.012Put43517919211
(+211)		42.00%
(+15.89%)		-0.003332100
8/26/2025$538.00$0.013Put51178175135
(+135)		41.62%
(+16.11%)		-0.003534119
8/26/2025$539.00$0.013Put391119922
(+2)		40.61%
(+15.69%)		-0.0037579
8/26/2025$539.00$31.832Call43 - - 0
(+0)		0.9962741
8/26/2025$540.00$0.014Put6861142251396
(+130)		41.40%
(+17.40%)		-0.00398142
8/26/2025$540.00$30.833Call3031574
(-19)		0.99604465
8/26/2025$541.00$0.014Put3504010961
(+61)		38.56%
(+14.81%)		-0.00422672
8/26/2025$542.00$0.015Put2141331687
(+87)		37.52%
(+14.35%)		-0.00448849
8/26/2025$543.00$0.016Put26580155432
(+432)		36.47%
(+13.82%)		-0.00476934
A Major Economic Change Is Happening Now (Ad)

Louis Navellier is one of Wall Street’s most respected money managers — overseeing more than $7 billion and earning a reputation for fact-based analysis, not sensationalism. That’s why his latest economic warning is turning so many heads. In his new report, Louis reveals how recent policies are accelerating a massive economic shift. While headlines point to strong numbers, everyday Americans feel the squeeze as prices climb and industries are reshaped. According to Louis, this transformation could determine who falls behind — and who builds lasting wealth.tc pixel

Read Louis Navellier’s urgent report here
8/26/2025$543.00$27.835Call1 - - 0
(+0)		36.47%
(+13.87%)		0.9952541
8/26/2025$544.00$0.016Put773688799196
(-6117)		35.41%
(+13.47%)		-0.00507163
8/26/2025$544.00$26.836Call1 - - 48
(+0)		35.41%
(+13.37%)		0.9949521
8/26/2025$545.00$0.017Put4042081211394
(+380)		32.73%
(+11.67%)		-0.005397215
8/26/2025$545.00$25.836Call4 - - 41
(-1)		34.34%
(+12.85%)		0.9946274
8/26/2025$546.00$0.018Put1,466997464746
(+512)		31.51%
(+10.52%)		-0.005748230
8/26/2025$547.00$0.018Put2,4788641,562358
(+182)		32.18%
(+11.72%)		-0.006131174
8/26/2025$548.00$0.019Put1,073376674946
(+744)		31.09%
(+11.44%)		-0.006551117
8/26/2025$549.00$0.020Put1,6195268872039
(+1813)		27.69%
(+8.25%)		-0.007017131
8/26/2025$549.00$21.840Call1 - - 72
(+0)		29.99%
(+10.56%)		0.9930071
8/26/2025$550.00$0.021Put1,3224747393534
(+1697)		28.94%
(+9.85%)		-0.007541128
8/26/2025$550.00$20.841Call403159200118
(+2)		30.11%
(+11.15%)		0.99248355
8/26/2025$551.00$0.022Put184101391134
(+831)		27.53%
(+9.03%)		-0.00814124
8/26/2025$551.00$19.842Call1 - 11
(+1)		27.80%
(+9.30%)		0.9918821
8/26/2025$552.00$0.023Put29819161664
(+475)		26.71%
(+8.52%)		-0.0088540
8/26/2025$552.00$18.843Call1 - - 55
(+44)		26.71%
(+8.65%)		0.9911741
8/26/2025$553.00$0.024Put7362002741031
(+777)		25.63%
(+7.90%)		-0.00971173
8/26/2025$553.00$17.845Call101811
(+1)		33.71%
(+16.08%)		0.9903135
8/26/2025$554.00$0.026Put1,094463360685
(+240)		25.17%
(+8.17%)		-0.010793104
8/26/2025$555.00$0.029Put2,2742021,3031475
(-182)		24.70%
(+8.06%)		-0.012194181
8/26/2025$555.00$15.850Call106221283
(-48)		31.23%
(+14.42%)		0.98782916
8/26/2025$556.00$0.032Put1,7623061,2581456
(+1096)		22.98%
(+6.82%)		-0.014055114
8/26/2025$556.00$14.853Call22 - - 317
(+13)		22.62%
(+6.20%)		0.9859693
8/26/2025$557.00$0.038Put2,6149911,4721971
(+1670)		22.77%
(+6.86%)		-0.016574243
8/26/2025$557.00$13.859Call1 - - 130
(+67)		21.72%
(+5.68%)		0.983451
8/26/2025$558.00$0.045Put1,2262089021363
(+585)		21.35%
(+6.03%)		-0.020018289
8/26/2025$558.00$12.866Call4 - 1630
(+567)		20.88%
(+5.22%)		0.9800063
8/26/2025$559.00$0.055Put2,2545481,347736
(+268)		20.50%
(+5.38%)		-0.024728426
8/26/2025$559.00$11.876Call31 - 163
(+14)		20.10%
(+4.81%)		0.9752963
8/26/2025$560.00$0.069Put5,0241,9762,1422308
(+263)		19.97%
(+5.54%)		-0.031161568
8/26/2025$560.00$10.890Call412650205
(+49)		0.96886385
8/26/2025$561.00$0.088Put1,9952761,187615
(+208)		19.58%
(+5.19%)		-0.039885310
8/26/2025$561.00$9.910Call1543107
(-10)		18.68%
(+4.13%)		0.96013912
8/26/2025$562.00$0.115Put2,265587841739
(+231)		18.58%
(+4.68%)		-0.051645414
8/26/2025$562.00$8.937Call762822336
(-23)		18.03%
(+6.03%)		0.94837928
8/26/2025$563.00$0.153Put3,2137801,110853
(+349)		17.71%
(+4.09%)		-0.067422492
8/26/2025$563.00$7.974Call124610264
(-90)		17.40%
(+3.56%)		0.93260219
8/26/2025$564.00$0.204Put2,423608657604
(+124)		17.22%
(+3.89%)		-0.088478552
8/26/2025$564.00$7.026Call4258941434
(-33)		16.42%
(+2.30%)		0.91154639
8/26/2025$565.00$0.275Put8,9843,8312,4853236
(+2790)		16.71%
(+3.77%)		-0.1164261,486
8/26/2025$565.00$6.097Call510129107903
(+9)		15.92%
(+3.74%)		0.883599125
8/26/2025$566.00$0.373Put8,8333,6572,542671
(+506)		15.97%
(+3.27%)		-0.1531871,201
8/26/2025$566.00$5.195Call685101160551
(+78)		15.66%
(+2.82%)		0.846839128
8/26/2025$567.00$0.509Put11,0814,5522,3291487
(+403)		15.33%
(+3.07%)		-0.2008011,312
8/26/2025$567.00$4.331Call979320291485
(-207)		16.52%
(+4.01%)		0.799234230
8/26/2025$568.00$0.695Put18,9077,1046,6602899
(+241)		14.74%
(+2.80%)		-0.2610242,313
8/26/2025$568.00$3.518Call1,231363272705
(-296)		14.51%
(+2.21%)		0.739042375
8/26/2025$569.00$0.947Put18,9466,7937,2081902
(+167)		13.98%
(+2.30%)		-0.3347033,369
8/26/2025$569.00$2.769Call2,352625556612
(+142)		13.91%
(+2.19%)		0.665454597
8/26/2025$570.00$1.280Put43,11018,19017,4942602
(+1701)		13.40%
(+1.99%)		-0.4210365,602
Musk’s Project Colossus could mint millionaires (Ad)

I predict this single breakthrough could make Elon the world’s first trillionaire — and mint more new millionaires than any tech advance in history. And for a limited time, you have the chance to claim a stake in this project, even though it’s housed inside Elon’s private company, xAI.tc pixel

All the details are waiting for you now — but you need to act before the September 1st funding windo
8/26/2025$570.00$2.102Call13,8005,2984,124838
(+148)		13.30%
(+1.68%)		0.5793762,571
8/26/2025$571.00$1.709Put30,82911,88910,8981081
(+731)		12.74%
(+1.64%)		-0.5170044,766
8/26/2025$571.00$1.531Call35,47613,76513,6861641
(+304)		12.80%
(+1.83%)		0.4841414,825
8/26/2025$572.00$2.246Put41,18917,75215,459946
(+666)		12.53%
(+1.70%)		-0.6168946,630
8/26/2025$572.00$1.066Call41,52214,59313,807946
(+358)		12.60%
(+1.87%)		0.3856317,390
8/26/2025$573.00$2.892Put22,7968,2559,1121511
(+1400)		11.88%
(+1.37%)		-0.713713,481
8/26/2025$573.00$0.708Call48,33218,90720,0083535
(+3147)		12.32%
(+1.69%)		0.2914087,247
8/26/2025$574.00$3.640Put3,8871,1421,145937
(+766)		11.50%
(+1.14%)		-0.799519854
8/26/2025$574.00$0.450Call23,73010,7657,329844
(+486)		12.20%
(+1.81%)		0.2087873,997
8/26/2025$575.00$4.477Put2,4936186941834
(+218)		11.97%
(+1.71%)		-0.868796455
8/26/2025$575.00$0.277Call18,2286,4506,0492623
(+1514)		12.16%
(+2.00%)		0.1426492,964
8/26/2025$576.00$5.380Put1,400296198582
(+402)		11.24%
(+1.37%)		-0.918965223
8/26/2025$576.00$0.168Call7,6792,1783,014867
(+459)		12.37%
(+2.34%)		0.0942551,595
8/26/2025$577.00$6.326Put43192152237
(+40)		18.72%
(+9.01%)		-0.95177100
8/26/2025$577.00$0.102Call18,1017,0716,5711362
(+371)		12.54%
(+2.59%)		0.0615463,045
8/26/2025$578.00$7.298Put1854061109
(+78)		13.46%
(+3.39%)		-0.97136244
8/26/2025$578.00$0.065Call12,3455,8243,6021739
(+1223)		12.94%
(+3.04%)		0.040742,445
8/26/2025$579.00$8.284Put64162830
(-27)		15.37%
(+5.33%)		-0.9823730
8/26/2025$579.00$0.044Call4,3171,2021,428668
(+187)		13.24%
(+3.34%)		0.027954675
8/26/2025$580.00$9.277Put221716581
(+31)		-0.98842554
8/26/2025$580.00$0.031Call7,8713,1442,1594491
(+2668)		14.61%
(+4.78%)		0.020151707
8/26/2025$581.00$10.274Put11 - - 6
(+5)		15.36%
(+5.22%)		-0.9919633
8/26/2025$581.00$0.024Call2,0122971,323878
(+607)		13.80%
(+3.90%)		0.015318277
8/26/2025$582.00$11.272Put42112
(+11)		16.20%
(+7.12%)		-0.9939143
8/26/2025$582.00$0.020Call2,5405401,278726
(+325)		14.82%
(+4.73%)		0.012247202
8/26/2025$583.00$12.270Put5 - - 1
(+0)		17.11%
(+6.68%)		-0.9951775
8/26/2025$583.00$0.017Call2,8644701,8984202
(+3201)		16.14%
(+5.81%)		0.010222162
8/26/2025$584.00$0.015Call2,2166311,392592
(+378)		17.28%
(+6.84%)		0.0088392
8/26/2025$585.00$0.014Call1,1227652991164
(+198)		18.44%
(+7.81%)		0.00782656
8/26/2025$586.00$0.013Call88204297
(+186)		20.10%
(+9.36%)		0.00705923
8/26/2025$587.00$0.013Call47717210
(+49)		20.97%
(+10.16%)		0.00644511
8/26/2025$588.00$0.012Call62211601269
(+3)		21.68%
(+10.04%)		0.00593224
8/26/2025$589.00$0.012Call1,8531,160606231
(+1)		23.17%
(+11.10%)		0.00548961
8/26/2025$590.00$19.268Put5 - - 10
(+0)		24.18%
(+11.73%)		-0.9978095
8/26/2025$590.00$0.011Call1,27080390374
(+21)		24.04%
(+11.83%)		0.00509881
8/26/2025$591.00$0.011Call33523 - 70
(+15)		25.39%
(+12.57%)		0.00474827
8/26/2025$592.00$0.010Call2020 - 112
(+17)		26.16%
(+12.93%)		0.0044293
8/26/2025$593.00$0.010Call109102 - 120
(+4)		27.51%
(+13.85%)		0.00413912
8/26/2025$594.00$0.009Call4545 - 107
(+1)		28.10%
(+13.99%)		0.0038734
8/26/2025$595.00$0.009Call17 - - 369
(+1)		29.38%
(+15.48%)		0.0036295
8/26/2025$596.00$0.009Call1 - - 176
(+69)		29.99%
(+15.54%)		0.0034031
8/26/2025$600.00$29.267Put16 - - 0
(+0)		33.62%
(+16.69%)		-0.998966
8/26/2025$600.00$0.007Call1 - - 869
(-12)		33.62%
(+16.69%)		0.0026561
8/26/2025$602.00$0.007Call22 - 437
(+0)		35.38%
(+17.49%)		0.0023551
8/26/2025$655.00$84.265Put6 - - 0
(+0)		70.46%
(+31.92%)		-0.9999842
8/26/2025$660.00$89.265Put14 - - 0
(+0)		72.91%
(+32.79%)		-0.99998910
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 8/26/2025 by MarketBeat.com Staff
From Our Partners
“Sell Nvidia before earnings”
Eric Fry just went live with one of his most controversial calls yet: “Sell Nvidia.” While Wall Street has bee...
InvestorPlace | Sponsoredtc pixel
What Steve Bannon revealed about Trump’s gold play
A Trump advisor just said 3 words that could reset the dollar. It’s a gold move nobody saw coming—and your ...
Reagan Gold Group | Sponsoredtc pixel
Out of 18,347 Cryptocurrencies... This is the ONLY One
The Single Most Undervalued DeFi Protocol You've Never Heard Of If there's one cryptocurrency you should b...
Crypto 101 Media | Sponsoredtc pixel
Think you missed gold’s boom? Think again
If you've been watching gold's historic run and wondering if it's too late… I've got good news. Because the...
Investors Alley | Sponsoredtc pixel
Everyone’s watching Nvidia right now. Here’s why I’m excited.
So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...
Timothy Sykes | Sponsoredtc pixel
Fed Decision Warning: How to Protect Your Wealth Before September 30th
On September 17th, the Fed faces an impossible choice—and Wall Street insiders are already preparing for the...
American Alternative | Sponsoredtc pixel
Elon Musk’s New Technology
Elon Musk is building something in Memphis that could eclipse even Tesla and SpaceX. At the heart of it is a n...
Paradigm Press | Sponsoredtc pixel
Elon’s BIGGEST warning yet?
Tesla's About to Prove Everyone Wrong... Again Back in 2018, when Jeff Brown told everyone to buy Tesla… ...
Brownstone Research | Sponsoredtc pixel