QQQ Option Chain

End of day data from December 31, 2019 for QQQ options expired on June 18, 2021.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Option Chain
|USD |QQQ: $364.96 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
QQQ18Jun21P180.00PUT180.00$7.95$6.99 / 40$8.57 / 5085585922.176535%-0.085730-0.0038780.0052870.403079-0.286250
QQQ18Jun21P185.00PUT185.00$9.25$8.08 / 552$9.73 / 50010021.651692%-0.120886-0.0049180.0067850.517285-0.405610
QQQ18Jun21P270.00PUT270.00$58.44$55.00 / 40$60.00 / 402018.057899%-0.9306630.0030710.0039450.300783-3.706441
QQQ18Jun21P255.00PUT255.00$44.54$41.00 / 40$46.00 / 402016.008760%-0.865412-0.0001760.0068980.525908-3.301652
QQQ18Jun21P280.00PUT280.00$70.63$65.00 / 40$70.00 / 401020.193131%-0.9554830.0047170.0025310.192959-3.922874
QQQ18Jun21P260.00PUT260.00$51.00$45.01 / 20$50.00 / 301015.816036%-0.8916810.0010030.0058160.443349-3.449373
QQQ18Jun21P190.00PUT190.00$10.90$9.35 / 4$11.00 / 500150321.150754%-0.163799-0.0059530.0083320.635190-0.552526
QQQ18Jun21C315.00CALL315.00$0.03 / 500$0.22 / 5000013.292364%0.003715-0.0003200.0003750.0285850.011142
QQQ18Jun21P315.00PUT315.00$100.00 / 40$105.00 / 400026.977993%-0.9854710.0079870.0003750.028585-4.514497
QQQ18Jun21C310.00CALL310.00$0.07 / 500$0.26 / 5100013.283851%0.005208-0.0004340.0005070.0386520.015599
QQQ18Jun21P310.00PUT310.00$95.00 / 40$100.00 / 400026.064221%-0.9839780.0076740.0005070.038652-4.438204
QQQ18Jun21C305.00CALL305.00$0.11 / 500$0.33 / 5000013.297537%0.007251-0.0005820.0006800.0518120.021687
QQQ18Jun21P305.00PUT305.00$90.00 / 40$95.00 / 400025.133596%-0.9819350.0073260.0006800.051812-4.360281
QQQ18Jun21C300.00CALL300.00$0.16 / 510$0.43 / 5310013.330253%0.010020-0.0007750.0009030.0688130.029926
QQQ18Jun21P300.00PUT300.00$85.00 / 40$90.00 / 400024.185247%-0.9791660.0069330.0009030.068813-4.280206
QQQ18Jun21C295.00CALL295.00$0.23 / 500$0.58 / 5380013.432551%0.013742-0.0010210.0011870.0905020.040973
QQQ18Jun21P295.00PUT295.00$80.00 / 40$85.00 / 400023.218197%-0.9754440.0064880.0011870.090502-4.197323
QQQ18Jun21C290.00CALL290.00$0.32 / 510$0.77 / 5420013.516075%0.018693-0.0013320.0015450.1177970.055639
QQQ18Jun21P290.00PUT290.00$75.00 / 40$80.00 / 400022.231350%-0.9704930.0059770.0015450.117797-4.110822
QQQ18Jun21C285.00CALL285.00$0.46 / 500$1.02 / 5450013.646109%0.025213-0.0017180.0019890.1516470.074901
QQQ18Jun21P285.00PUT285.00$70.00 / 40$75.00 / 400021.223466%-0.9639730.0053910.0019890.151647-4.019725
QQQ18Jun21C280.00CALL280.00$0.65 / 4$1.34 / 5280013.789645%0.033703-0.0021920.0025310.1929590.099916
QQQ18Jun21C275.00CALL275.00$0.92 / 10$1.74 / 5000013.957216%0.044631-0.0027630.0031810.2425010.132015
QQQ18Jun21P275.00PUT275.00$60.00 / 40$65.00 / 400019.138716%-0.9445550.0039460.0031810.242501-3.818940
QQQ18Jun21C270.00CALL270.00$1.26 / 520$2.25 / 5480014.133678%0.058523-0.0034390.0039450.3007830.172678
QQQ18Jun21C265.00CALL265.00$1.72 / 30$2.88 / 5050014.343700%0.075949-0.0042210.0048260.3678950.223492
QQQ18Jun21P265.00PUT265.00$50.00 / 40$55.00 / 400016.948703%-0.9132370.0020890.0048260.367895-3.583791
QQQ18Jun21C260.00CALL260.00$2.33 / 48$3.69 / 5050014.614820%0.097505-0.0051070.0058160.4433490.286075
QQQ18Jun21C255.00CALL255.00$3.12 / 530$4.70 / 5460014.944929%0.123774-0.0060860.0068980.5259080.361960
QQQ18Jun21C250.00CALL250.00$4.13 / 536$5.92 / 5460015.328230%0.155281-0.0071360.0080470.6134440.452457
QQQ18Jun21P250.00PUT250.00$36.51 / 20$41.50 / 300015.407278%-0.833905-0.0014250.0080470.613444-3.139320
QQQ18Jun21C245.00CALL245.00$5.36 / 500$7.33 / 5090015.730327%0.192435-0.0082250.0092200.7028580.558468
QQQ18Jun21P245.00PUT245.00$33.00 / 40$38.00 / 400015.880529%-0.796751-0.0027140.0092200.702858-2.961473
QQQ18Jun21C240.00CALL240.00$6.85 / 510$9.02 / 5090016.204416%0.235464-0.0093090.0103640.7900920.680295
QQQ18Jun21P240.00PUT240.00$30.75 / 531$33.02 / 5000016.003743%-0.753722-0.0039980.0103640.790092-2.767810
QQQ18Jun21C235.00CALL235.00$8.63 / 43$10.95 / 5050016.733972%0.284348-0.0103350.0114160.8702680.817434
QQQ18Jun21P235.00PUT235.00$27.60 / 531$29.87 / 5000016.426127%-0.704838-0.0052230.0114160.870268-2.558836
QQQ18Jun21C230.00CALL230.00$11.25$10.64 / 553$13.07 / 5090417.258432%0.338752-0.0112430.0123040.9379930.968399
QQQ18Jun21P230.00PUT230.00$24.73 / 505$26.96 / 5330016.893555%-0.650434-0.0063310.0123040.937993-2.336035
QQQ18Jun21C225.00CALL225.00$12.90 / 41$15.42 / 5070017.808498%0.397987-0.0119700.0129570.9878081.130599
QQQ18Jun21P225.00PUT225.00$22.11 / 531$24.28 / 5000017.390672%-0.591199-0.0072570.0129570.987808-2.102000
QQQ18Jun21C220.00CALL220.00$15.37 / 510$17.95 / 5080018.353221%0.460983-0.0124580.0133111.0147841.300311
QQQ18Jun21P220.00PUT220.00$19.74 / 509$21.81 / 5100017.909713%-0.528203-0.0079450.0133111.014784-1.860453
QQQ18Jun21C215.00CALL215.00$19.50$18.06 / 500$20.60 / 3002718.873017%0.526320-0.0126590.0133161.0151871.472769
QQQ18Jun21P215.00PUT215.00$18.29$17.58 / 509$19.54 / 300218.433242%-0.462866-0.0083460.0133161.015187-1.616159
QQQ18Jun21C210.00CALL210.00$22.14$20.91 / 40$23.63 / 50901,97919.482966%0.592285-0.0125460.0129480.9871111.642407
QQQ18Jun21P210.00PUT210.00$17.12$15.64 / 30$17.50 / 4002,65118.996565%-0.396901-0.0084320.0129480.987111-1.374685
QQQ18Jun21C205.00CALL205.00$23.94 / 30$26.74 / 5020020.049283%0.656992-0.0121140.0122120.9309711.803232
QQQ18Jun21P205.00PUT205.00$13.77 / 557$15.64 / 300019.504507%-0.332194-0.0082000.0122120.930971-1.142025
QQQ18Jun21C200.00CALL200.00$27.14 / 30$29.91 / 300020.569428%0.718530-0.0113870.0111460.8497271.949321
QQQ18Jun21P200.00PUT200.00$13.47$12.14 / 546$13.95 / 51002520.054462%-0.270656-0.0076730.0111460.849727-0.924101
QQQ18Jun21C195.00CALL195.00$30.49 / 500$33.41 / 5040021.186015%0.775141-0.0104140.0098210.7487302.075369
QQQ18Jun21P195.00PUT195.00$10.65 / 507$12.40 / 5000020.587670%-0.214045-0.0069000.0098210.748730-0.726217
QQQ18Jun21C190.00CALL190.00$32.50 / 40$37.50 / 400021.199487%0.825388-0.0092680.0083320.6351902.177224
QQQ18Jun21C185.00CALL185.00$36.50 / 40$41.50 / 400022.179311%0.868300-0.0080330.0067850.5172852.252305
QQQ18Jun21C180.00CALL180.00$40.00 / 40$45.00 / 400022.382403%0.903456-0.0067940.0052870.4030792.299829
QQQ18Jun21C175.00CALL175.00$44.00 / 40$49.00 / 400023.093825%0.930993-0.0056270.0039280.2994512.320807
QQQ18Jun21P175.00PUT175.00$6.00 / 538$7.53 / 5060022.692170%-0.058193-0.0029110.0039280.299451-0.193436
QQQ18Jun21C170.00CALL170.00$48.00 / 40$53.00 / 400023.673334%0.951540-0.0045880.0027710.2112602.317782
QQQ18Jun21P170.00PUT170.00$5.86$5.15 / 30$6.60 / 53506,19123.241446%-0.037646-0.0020720.0027710.211260-0.124626
QQQ18Jun21C165.00CALL165.00$52.00 / 40$57.00 / 400024.093650%0.966084-0.0037090.0018480.1409152.294382
QQQ18Jun21P165.00PUT165.00$4.34 / 509$5.75 / 400023.726819%-0.023102-0.0013930.0018480.140915-0.076191
QQQ18Jun21C160.00CALL160.00$56.00 / 40$61.00 / 400024.325139%0.975807-0.0029960.0011600.0884362.254766
QQQ18Jun21P160.00PUT160.00$3.64 / 500$4.99 / 5070024.229098%-0.013379-0.0008800.0011600.088436-0.043971
QQQ18Jun21C155.00CALL155.00$60.00 / 40$65.00 / 400024.304776%0.981916-0.0024370.0006810.0519362.203083
QQQ18Jun21P155.00PUT155.00$4.31$3.03 / 519$4.32 / 50009,72024.740216%-0.007270-0.0005200.0006810.051936-0.023818
QQQ18Jun21C150.00CALL150.00$64.50 / 40$69.50 / 400025.183472%0.985502-0.0020030.0003720.0283682.143033
QQQ18Jun21P150.00PUT150.00$2.50 / 519$3.72 / 5000025.251764%-0.003684-0.0002850.0003720.028368-0.012033
QQQ18Jun21C145.00CALL145.00$69.00 / 40$74.00 / 400025.964076%0.987458-0.0016620.0001880.0143152.077601
QQQ18Jun21P145.00PUT145.00$2.60$2.04 / 500$3.19 / 5470125.762833%-0.001728-0.0001450.0001880.014315-0.005630
QQQ18Jun21C140.00CALL140.00$73.50 / 40$78.50 / 400026.627424%0.988441-0.0013850.0000870.0066222.008975
QQQ18Jun21P140.00PUT140.00$1.65 / 517$2.72 / 420026.284090%-0.000745-0.0000670.0000870.006622-0.002420
QQQ18Jun21C135.00CALL135.00$78.00 / 40$83.00 / 400027.135244%0.988894-0.0011470.0000370.0027841.938612
QQQ18Jun21P135.00PUT135.00$1.95$1.32 / 43$2.31 / 50302026.817616%-0.000292-0.0000280.0000370.002784-0.000947
QQQ18Jun21C134.00CALL134.00$78.50 / 40$83.50 / 400025.707290%0.988947-0.0011020.0000300.0023121.924416
QQQ18Jun21P134.00PUT134.00$1.26 / 500$2.24 / 5290026.933921%-0.000239-0.0000240.0000300.002312-0.000776
QQQ18Jun21C133.00CALL133.00$79.50 / 40$84.50 / 400026.133356%0.988991-0.0010580.0000250.0019121.910192
QQQ18Jun21P133.00PUT133.00$1.20 / 524$2.17 / 5460027.043515%-0.000195-0.0000200.0000250.001912-0.000633
QQQ18Jun21C132.00CALL132.00$80.50 / 40$85.50 / 400026.562109%0.989027-0.0010140.0000210.0015751.895944
QQQ18Jun21P132.00PUT132.00$1.15 / 40$2.09 / 5030027.147399%-0.000159-0.0000160.0000210.001575-0.000514
QQQ18Jun21C131.00CALL131.00$81.50 / 40$86.50 / 400026.994589%0.989058-0.0009720.0000170.0012911.881676
QQQ18Jun21P131.00PUT131.00$1.09 / 541$2.03 / 5460027.262810%-0.000128-0.0000130.0000170.001291-0.000416
QQQ18Jun21C130.00CALL130.00$82.50 / 40$87.50 / 400027.432134%0.989083-0.0009290.0000140.0010531.867389
QQQ18Jun21P130.00PUT130.00$1.04 / 541$1.96 / 5300027.371528%-0.000103-0.0000110.0000140.001053-0.000334
QQQ18Jun21C129.00CALL129.00$83.00 / 40$88.00 / 400025.627739%0.989103-0.0008870.0000110.0008551.853089
QQQ18Jun21P129.00PUT129.00$0.99 / 541$1.90 / 5450027.494128%-0.000083-0.0000090.0000110.000855-0.000268
QQQ18Jun21C128.00CALL128.00$84.00 / 40$89.00 / 400026.069420%0.989120-0.0008460.0000090.0006921.838776
QQQ18Jun21P128.00PUT128.00$0.95 / 500$1.83 / 5270027.608225%-0.000066-0.0000070.0000090.000692-0.000214
QQQ18Jun21C127.00CALL127.00$85.00 / 40$90.00 / 400026.510486%0.989134-0.0008040.0000070.0005561.824453
QQQ18Jun21P127.00PUT127.00$0.91 / 30$1.77 / 5270027.739454%-0.000052-0.0000060.0000070.000556-0.000170
QQQ18Jun21C126.00CALL126.00$86.00 / 40$91.00 / 400026.960642%0.989145-0.0007630.0000060.0004451.810122
QQQ18Jun21P126.00PUT126.00$0.86 / 534$1.71 / 5270027.840625%-0.000041-0.0000050.0000060.000445-0.000134
QQQ18Jun21C125.00CALL125.00$87.00 / 40$92.00 / 400027.411525%0.989153-0.0007220.0000050.0003551.795783
QQQ18Jun21P125.00PUT125.00$0.82 / 518$1.65 / 5270027.957932%-0.000033-0.0000040.0000050.000355-0.000105
QQQ18Jun21C124.00CALL124.00$88.00 / 40$93.00 / 400027.867990%0.989161-0.0006820.0000040.0002811.781439
QQQ18Jun21P124.00PUT124.00$0.78 / 519$1.60 / 5450028.093614%-0.000025-0.0000030.0000040.000281-0.000082
QQQ18Jun21C123.00CALL123.00$89.00 / 40$94.00 / 400028.324272%0.989166-0.0006410.0000030.0002211.767090
QQQ18Jun21P123.00PUT123.00$0.74 / 539$1.54 / 5270028.194162%-0.000020-0.0000020.0000030.000221-0.000064
QQQ18Jun21C122.00CALL122.00$89.50 / 40$94.50 / 400025.912277%0.989171-0.0006010.0000020.0001741.752738
QQQ18Jun21P122.00PUT122.00$0.71 / 30$1.49 / 5450028.340492%-0.000015-0.0000020.0000020.000174-0.000049
QQQ18Jun21C121.00CALL121.00$90.50 / 40$95.50 / 400026.385367%0.989174-0.0005600.0000020.0001351.738382
QQQ18Jun21P121.00PUT121.00$0.67 / 517$1.44 / 5450028.453923%-0.000012-0.0000010.0000020.000135-0.000038
QQQ18Jun21C120.00CALL120.00$90.85$91.50 / 40$96.50 / 400026.865450%0.989177-0.0005200.0000010.0001051.724024
QQQ18Jun21P120.00PUT120.00$0.64 / 30$1.39 / 5450028.587554%-0.000009-0.0000010.0000010.000105-0.000029
QQQ18Jun21C119.00CALL119.00$92.50 / 40$97.50 / 400027.346246%0.989179-0.0004800.0000010.0000811.709664
QQQ18Jun21P119.00PUT119.00$0.60 / 537$1.34 / 5450028.686178%-0.000007-0.0000010.0000010.000081-0.000022
QQQ18Jun21C118.00CALL118.00$93.50 / 40$98.50 / 400027.831195%0.989181-0.0004400.0000010.0000621.695302
QQQ18Jun21P118.00PUT118.00$0.57 / 537$1.29 / 5250028.806641%-0.000005-0.0000010.0000010.000062-0.000017
QQQ18Jun21C117.00CALL117.00$94.50 / 40$99.50 / 400028.318639%0.989182-0.0004000.0000010.0000471.680939
QQQ18Jun21P117.00PUT117.00$0.55 / 513$1.24 / 400028.948016%-0.0000040.0000000.0000010.000047-0.000013
QQQ18Jun21C116.00CALL116.00$95.50 / 40$100.50 / 400028.811535%0.989183-0.0003600.0000010.0000361.666575
QQQ18Jun21P116.00PUT116.00$0.52 / 30$1.20 / 5400029.083692%-0.0000030.0000000.0000010.000036-0.000009
QQQ18Jun21C115.00CALL115.00$96.50 / 40$101.50 / 400029.305409%0.989184-0.0003200.0000010.0000271.652210
QQQ18Jun21P115.00PUT115.00$0.49 / 518$1.16 / 5450029.212908%-0.0000020.0000000.0000010.000027-0.000007
QQQ18Jun21C114.00CALL114.00$97.50 / 40$102.50 / 400029.804110%0.989184-0.0002800.0000010.0000201.637845
QQQ18Jun21P114.00PUT114.00$0.46 / 536$1.12 / 5450029.334871%-0.0000020.0000000.0000010.000020-0.000005
QQQ18Jun21C113.00CALL113.00$98.00 / 40$103.00 / 400026.281509%0.989185-0.0002400.0000010.0000151.623479
QQQ18Jun21P113.00PUT113.00$0.44 / 531$1.07 / 300029.448936%-0.0000010.0000000.0000010.000015-0.000004
QQQ18Jun21C112.00CALL112.00$99.00 / 40$104.00 / 400026.836060%0.989185-0.0002000.0000010.0000111.609113
QQQ18Jun21P112.00PUT112.00$0.42 / 515$1.03 / 300029.588696%-0.0000010.0000000.0000010.000011-0.000003
QQQ18Jun21C111.00CALL111.00$100.00 / 40$105.00 / 400027.388292%0.989185-0.0001600.0000010.0000081.594747
QQQ18Jun21P111.00PUT111.00$0.39 / 535$1.00 / 5450029.726462%-0.0000010.0000000.0000010.000008-0.000002
QQQ18Jun21C110.00CALL110.00$101.00 / 40$106.00 / 400027.944059%0.989186-0.0001200.0000010.0000061.580380
QQQ18Jun21P110.00PUT110.00$0.38 / 30$0.96 / 5440029.893475%-0.0000010.0000000.0000010.000006-0.000001
QQQ18Jun21C109.00CALL109.00$102.00 / 40$107.00 / 400028.500777%0.989186-0.0000800.0000010.0000041.566014
QQQ18Jun21P109.00PUT109.00$0.36 / 511$0.92 / 420030.012857%-0.0000010.0000000.0000010.000004-0.000001
QQQ18Jun21C108.00CALL108.00$103.00 / 40$108.00 / 400029.057928%0.989186-0.0000400.0000010.0000031.551647
QQQ18Jun21P108.00PUT108.00$0.34 / 514$0.89 / 5370030.170397%-0.0000010.0000000.0000010.000003-0.000001
QQQ18Jun21C107.00CALL107.00$104.00 / 40$109.00 / 400029.616279%0.9891860.0000000.0000010.0000021.537280
QQQ18Jun21P107.00PUT107.00$0.32 / 533$0.86 / 5440030.317067%-0.0000010.0000000.0000010.000002-0.000001
QQQ18Jun21C106.00CALL106.00$105.00 / 40$110.00 / 400030.177056%0.9891860.0000400.0000010.0000021.522913
QQQ18Jun21P106.00PUT106.00$0.30 / 526$0.83 / 5430030.461349%-0.0000010.0000000.0000010.0000020.000000
QQQ18Jun21C105.00CALL105.00$105.15$106.00 / 40$111.00 / 400030.740599%0.9891860.0000800.0000010.0000011.508546
QQQ18Jun21P105.00PUT105.00$0.29 / 527$0.80 / 5440030.642576%-0.0000010.0000000.0000010.0000010.000000