Cboe Global Markets

QQQ - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

PowerShares QQQ Trust, Series 1 (ETF) (qqq)

2025-07-10 11:26:31 ET (Delayed)
Bid: 
554.82
Ask: 
554.83
Vol: 
14,629,499
Last: 
554.82
Change: 
-1.43 (+-0.2571%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 78
Calls
(EXPR: Thu Jul 10 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 552.000
2.99
-1.425
2.98
3.05
8,414
0.2
0.8533
0.0844
1025
QQQ 553.000
2.17
-1.445
2.13
2.18
36,986
0.19
0.7675
0.1204
1832
QQQ 554.000
1.42
-1.43
1.4
1.43
115,048
0.18
0.6389
0.1565
3250
QQQ 555.000
0.84
-1.32
0.82
0.83
132,168
0.17
0.4738
0.1739
3458
QQQ 556.000
0.43
-1.14
0.42
0.43
110,034
0.17
0.3029
0.1568
6881
QQQ 557.000
0.19
-0.89
0.18
0.19
61,178
0.16
0.1665
0.1126
5503
Thu Jul 10 2025
Strike
QQQ 552.000
QQQ 553.000
QQQ 554.000
QQQ 555.000
QQQ 556.000
QQQ 557.000
Puts
(EXPR: Thu Jul 10 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 552.000
0.2
-0.195
0.2
0.21
51,726
0.2
-0.1467
0.0844
8422
QQQ 553.000
0.35
-0.215
0.35
0.36
75,132
0.19
-0.2325
0.1204
4152
QQQ 554.000
0.59
-0.205
0.6
0.61
91,265
0.18
-0.3611
0.1565
3507
QQQ 555.000
1
-0.105
1.02
1.03
64,527
0.17
-0.5262
0.1739
8275
QQQ 556.000
1.6
+0.095
1.61
1.64
30,931
0.17
-0.6971
0.1568
5226
QQQ 557.000
2.41
+0.39
2.36
2.41
8,508
0.17
-0.8335
0.1126
2926
Calls
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 552.500
3.42
-1.285
3.53
3.57
1,010
0.16
0.6903
0.0681
865
QQQ 553.000
3.2
-1.14
3.18
3.22
7,740
0.16
0.6573
0.0719
1950
QQQ 554.000
2.53
-1.09
2.52
2.53
16,928
0.15
0.5849
0.0782
3906
QQQ 555.000
1.95
-1
1.95
1.96
20,924
0.15
0.5057
0.0818
8199
QQQ 556.000
1.46
-0.89
1.45
1.46
19,281
0.15
0.4232
0.0818
2478
QQQ 557.000
1.06
-0.77
1.05
1.06
17,360
0.15
0.3412
0.0781
4642
Fri Jul 11 2025
Strike
QQQ 552.500
QQQ 553.000
QQQ 554.000
QQQ 555.000
QQQ 556.000
QQQ 557.000
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 552.500
1.04
+0.08
1.03
1.04
4,009
0.16
-0.3112
0.069
1345
QQQ 553.000
1.18
+0.1
1.18
1.19
17,846
0.16
-0.3447
0.0732
3273
QQQ 554.000
1.54
+0.185
1.52
1.53
17,417
0.16
-0.4188
0.0802
3606
QQQ 555.000
1.94
+0.25
1.93
1.95
18,312
0.15
-0.5005
0.0847
4142
QQQ 556.000
2.45
+0.35
2.43
2.46
8,635
0.15
-0.5868
0.0856
4772
QQQ 557.000
3.07
+0.49
3.01
3.08
2,341
0.15
-0.6734
0.0824
1974
Calls
(EXPR: Mon Jul 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 552.000
4.55
-1.185
4.61
4.64
282
0.12
0.6711
0.0508
3216
QQQ 553.000
3.85
-1.15
3.92
3.95
1,830
0.12
0.6208
0.0544
976
QQQ 554.000
3.3
-1.005
3.3
3.33
3,494
0.11
0.5664
0.0572
1420
QQQ 555.000
2.7
-0.965
2.73
2.74
4,919
0.11
0.5089
0.0588
2084
QQQ 556.000
2.24
-0.835
2.21
2.23
7,685
0.11
0.4496
0.0592
1772
QQQ 557.000
1.75
-0.79
1.76
1.78
2,051
0.11
0.3898
0.0583
1342
Mon Jul 14 2025
Strike
QQQ 552.000
QQQ 553.000
QQQ 554.000
QQQ 555.000
QQQ 556.000
QQQ 557.000
Puts
(EXPR: Mon Jul 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 552.000
1.83
+0.425
1.55
1.57
1,284
0.12
-0.3306
0.0511
2601
QQQ 553.000
1.88
+0.215
1.86
1.88
2,185
0.12
-0.3813
0.0548
678
QQQ 554.000
2.29
+0.315
2.23
2.24
5,162
0.12
-0.4361
0.0576
791
QQQ 555.000
2.64
+0.305
2.66
2.68
2,911
0.11
-0.494
0.0592
1529
QQQ 556.000
3.21
+0.46
3.13
3.15
1,129
0.11
-0.5538
0.0596
568
QQQ 557.000
3.7
+0.485
3.68
3.7
694
0.11
-0.6141
0.0588
542
Calls
(EXPR: Tue Jul 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 552.000
5.22
-1.135
5.32
5.38
424
0.13
0.6411
0.0417
158
QQQ 553.000
4.3
-1.35
4.67
4.7
639
0.13
0.5998
0.0437
622
QQQ 554.000
4.02
-0.965
4.06
4.09
758
0.13
0.5563
0.0452
345
QQQ 555.000
3.5
-0.86
3.49
3.52
1,229
0.13
0.511
0.0462
923
QQQ 556.000
2.94
-0.835
2.98
3
422
0.13
0.4645
0.0465
329
QQQ 557.000
2.44
-0.8
2.5
2.52
504
0.13
0.4177
0.0462
307
Tue Jul 15 2025
Strike
QQQ 552.000
QQQ 553.000
QQQ 554.000
QQQ 555.000
QQQ 556.000
QQQ 557.000
Puts
(EXPR: Tue Jul 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 552.000
2.53
+0.57
2.21
2.22
606
0.14
-0.3612
0.042
299
QQQ 553.000
2.7
+0.45
2.54
2.57
283
0.13
-0.4029
0.0441
216
QQQ 554.000
2.95
+0.36
2.93
2.95
669
0.13
-0.447
0.0457
594
QQQ 555.000
3.9
+0.94
3.36
3.38
594
0.13
-0.4928
0.0467
846
QQQ 556.000
4.15
+0.77
3.83
3.87
243
0.13
-0.5398
0.047
331
QQQ 557.000
4.72
+0.865
4.37
4.41
278
0.13
-0.5872
0.0467
229
Calls
(EXPR: Wed Jul 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 552.000
5.78
-1.01
5.8
5.84
29
0.14
0.6287
0.0373
189
QQQ 553.000
5.14
-0.96
5.16
5.21
208
0.14
0.5918
0.0388
293
QQQ 554.000
4.54
-0.905
4.55
4.59
366
0.14
0.5531
0.0399
193
QQQ 555.000
4
-0.825
3.99
4.02
498
0.13
0.5131
0.0407
806
QQQ 556.000
3.34
-0.915
3.47
3.5
408
0.13
0.4722
0.041
392
QQQ 557.000
3
-0.715
2.98
3
316
0.13
0.4309
0.0409
228
Wed Jul 16 2025
Strike
QQQ 552.000
QQQ 553.000
QQQ 554.000
QQQ 555.000
QQQ 556.000
QQQ 557.000
Puts
(EXPR: Wed Jul 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 552.000
2.67
+0.34
2.62
2.65
325
0.14
-0.374
0.0377
621
QQQ 553.000
3.1
+0.46
2.97
3
424
0.14
-0.4114
0.0392
417
QQQ 554.000
3.46
+0.475
3.37
3.39
519
0.14
-0.4507
0.0404
506
QQQ 555.000
3.88
+0.51
3.8
3.82
1,405
0.13
-0.4912
0.0412
2938
QQQ 556.000
4.65
+0.855
4.27
4.31
156
0.13
-0.5327
0.0416
305
QQQ 557.000
5.23
+0.97
4.79
4.83
81
0.13
-0.5747
0.0415
176
Calls
(EXPR: Thu Jul 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 552.000
6.05
-1.205
6.33
6.39
413
0.15
0.6177
0.0334
3
QQQ 553.000
5.46
-1.115
5.7
5.74
1,789
0.14
0.5848
0.0345
20
QQQ 554.000
5.05
-0.915
5.1
5.14
395
0.14
0.5505
0.0354
33
QQQ 555.000
4.55
-0.78
4.52
4.57
847
0.14
0.5151
0.036
666
QQQ 556.000
3.92
-0.85
4
4.03
2,476
0.14
0.479
0.0363
171
QQQ 557.000
3.28
-0.95
3.51
3.54
202
0.14
0.4424
0.0363
137
Thu Jul 17 2025
Strike
QQQ 552.000
QQQ 553.000
QQQ 554.000
QQQ 555.000
QQQ 556.000
QQQ 557.000
Puts
(EXPR: Thu Jul 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 552.000
3.29
+0.525
3.09
3.12
66
0.15
-0.3854
0.0338
44
QQQ 553.000
3.6
+0.515
3.45
3.48
126
0.14
-0.4189
0.035
13
QQQ 554.000
4.28
+0.84
3.84
3.88
70
0.14
-0.4537
0.0359
53
QQQ 555.000
4.6
+0.775
4.28
4.31
538
0.14
-0.4897
0.0366
745
QQQ 556.000
4.86
+0.61
4.74
4.78
281
0.14
-0.5264
0.0369
160
QQQ 557.000
5.67
+0.965
5.25
5.29
95
0.14
-0.5638
0.037
68
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 552.000
6.88
-0.995
6.91
6.96
241
0.15
0.6143
0.0303
2721
QQQ 553.000
6.25
-0.9
6.28
6.32
553
0.15
0.5845
0.0312
1685
QQQ 554.000
5.58
-0.97
5.68
5.7
1,530
0.15
0.5535
0.032
1808
QQQ 555.000
5.12
-0.79
5.1
5.12
3,165
0.15
0.5216
0.0326
31492
QQQ 556.000
4.56
-0.77
4.55
4.58
923
0.14
0.4888
0.033
1733
QQQ 557.000
4.02
-0.76
4.05
4.07
1,036
0.14
0.4556
0.0331
1236
Fri Jul 18 2025
Strike
QQQ 552.000
QQQ 553.000
QQQ 554.000
QQQ 555.000
QQQ 556.000
QQQ 557.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 552.000
3.65
+0.49
3.49
3.52
863
0.15
-0.3929
0.0309
2875
QQQ 553.000
4.04
+0.555
3.85
3.88
2,526
0.15
-0.4234
0.0319
5176
QQQ 554.000
4.29
+0.455
4.25
4.27
669
0.15
-0.4552
0.0327
1260
QQQ 555.000
4.73
+0.505
4.67
4.7
4,733
0.15
-0.488
0.0334
6589
QQQ 556.000
5.24
+0.6
5.13
5.16
731
0.14
-0.5216
0.0338
1398
QQQ 557.000
5.85
+0.755
5.64
5.67
293
0.14
-0.5558
0.0339
974
Calls
(EXPR: Mon Jul 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 552.000
7.45
-0.9
7.33
7.51
10
0.14
0.606
0.0277
0
QQQ 553.000
6.4
-1.28
6.71
6.87
62
0.14
0.5787
0.0285
7
QQQ 554.000
6.14
-0.9
6.18
6.22
213
0.14
0.5505
0.0291
35
QQQ 555.000
5.62
-0.82
5.6
5.64
954
0.14
0.5214
0.0296
573
QQQ 556.000
5.08
-0.775
5.06
5.09
48
0.14
0.4918
0.0299
51
QQQ 557.000
4.29
-1.01
4.54
4.57
58
0.14
0.4617
0.03
26
Mon Jul 21 2025
Strike
QQQ 552.000
QQQ 553.000
QQQ 554.000
QQQ 555.000
QQQ 556.000
QQQ 557.000
Puts
(EXPR: Mon Jul 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 552.000
4.11
+0.52
3.93
3.96
17
0.14
-0.3981
0.0282
13
QQQ 553.000
4.53
+0.605
4.29
4.32
41
0.14
-0.426
0.029
25
QQQ 554.000
4.9
+0.615
4.68
4.72
90
0.14
-0.4549
0.0297
64
QQQ 555.000
5.29
+0.625
5.11
5.16
76
0.14
-0.4846
0.0303
282
QQQ 556.000
5.93
+0.845
5.57
5.61
58
0.14
-0.5151
0.0307
48
QQQ 557.000
6.98
+1.44
6.06
6.11
6
0.14
-0.5462
0.0309
103
Calls
(EXPR: Tue Jul 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 552.000
0
+0
7.74
7.93
0
0.14
0.6019
0.026
0
QQQ 553.000
7.11
-0.995
7.11
7.35
4
0.14
0.5763
0.0267
7
QQQ 554.000
6.32
-1.135
6.6
6.64
40
0.14
0.5499
0.0272
6
QQQ 555.000
5.83
-1.045
6.01
6.04
323
0.14
0.5227
0.0276
152
QQQ 556.000
5.19
-1.105
5.47
5.5
101
0.14
0.495
0.0279
69
QQQ 557.000
4.71
-1.03
4.95
4.98
20
0.14
0.4669
0.0281
7
Tue Jul 22 2025
Strike
QQQ 552.000
QQQ 553.000
QQQ 554.000
QQQ 555.000
QQQ 556.000
QQQ 557.000
Puts
(EXPR: Tue Jul 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 552.000
5.05
+1.095
4.27
4.31
12
0.15
-0.4025
0.0265
4
QQQ 553.000
4.66
+0.37
4.64
4.67
350
0.14
-0.4287
0.0272
271
QQQ 554.000
5.4
+0.745
5.04
5.08
22
0.14
-0.4558
0.0278
2
QQQ 555.000
6.09
+1.045
5.46
5.49
22
0.14
-0.4836
0.0283
62
QQQ 556.000
6.01
+0.55
5.91
5.95
195
0.14
-0.5122
0.0287
20
QQQ 557.000
6.97
+1.065
6.39
6.44
21
0.14
-0.5411
0.0289
56
Calls
(EXPR: Wed Jul 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 552.000
0
+0
8.24
8.42
0
0.15
0.5973
0.0242
0
QQQ 553.000
7.16
+7.16
7.62
7.8
7
0.15
0.5736
0.0247
0
QQQ 554.000
7.05
+7.05
7.1
7.15
9
0.15
0.5491
0.0252
0
QQQ 555.000
6.06
-1.265
6.52
6.56
45
0.15
0.524
0.0256
27
QQQ 556.000
5.95
+5.95
5.97
6.01
18
0.15
0.4984
0.0258
0
QQQ 557.000
5.04
+5.04
5.45
5.48
1
0.14
0.4724
0.026
0
Wed Jul 23 2025
Strike
QQQ 552.000
QQQ 553.000
QQQ 554.000
QQQ 555.000
QQQ 556.000
QQQ 557.000
Puts
(EXPR: Wed Jul 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 552.000
0
+0
4.7
4.74
0
0.15
-0.4074
0.0246
0
QQQ 553.000
5.61
+5.61
5.07
5.11
53
0.15
-0.4317
0.0252
0
QQQ 554.000
5.83
+5.83
5.46
5.51
14
0.15
-0.4568
0.0258
0
QQQ 555.000
6.52
+1.11
5.88
5.93
23
0.15
-0.4826
0.0262
30
QQQ 556.000
7.33
+7.33
6.34
6.38
5
0.15
-0.5089
0.0265
0
QQQ 557.000
0
+0
6.82
6.87
0
0.14
-0.5358
0.0268
0
Calls
(EXPR: Thu Jul 24 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 540.000
0
+0
17.66
18.1
0
0.17
0.8003
0.0144
0
QQQ 545.000
0
+0
13.62
13.99
0
0.16
0.7284
0.018
0
QQQ 550.000
9.96
+9.96
9.97
10.28
14
0.16
0.6364
0.0215
0
QQQ 555.000
6.8
+6.8
6.97
7.01
22
0.15
0.5252
0.0239
0
QQQ 560.000
4.3
+4.3
4.45
4.49
59
0.14
0.4028
0.0242
0
QQQ 565.000
2.59
+2.59
2.62
2.65
11
0.14
0.2829
0.0219
0
Thu Jul 24 2025
Strike
QQQ 540.000
QQQ 545.000
QQQ 550.000
QQQ 555.000
QQQ 560.000
QQQ 565.000
Puts
(EXPR: Thu Jul 24 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 540.000
2.33
+2.33
2.16
2.19
112
0.18
-0.2012
0.0146
0
QQQ 545.000
3.46
+3.46
3.08
3.12
24
0.17
-0.274
0.0183
0
QQQ 550.000
4.63
+4.63
4.41
4.45
44
0.16
-0.3678
0.0219
0
QQQ 555.000
6.82
+6.82
6.27
6.31
24
0.15
-0.4816
0.0245
0
QQQ 560.000
8.6
+8.6
8.64
8.97
6
0.15
-0.6085
0.0252
0
QQQ 565.000
0
+0
11.81
12.25
0
0.14
-0.7344
0.0231
0
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 552.500
8.65
-1.15
8.85
9
12
0.16
0.5838
0.0218
234
QQQ 553.000
8.41
-1.085
8.58
8.69
18
0.16
0.5732
0.022
398
QQQ 554.000
7.82
-1.045
8.01
8.05
177
0.16
0.5514
0.0224
341
QQQ 555.000
7.13
-1.115
7.42
7.46
415
0.15
0.5291
0.0227
2238
QQQ 556.000
6.67
-0.99
6.87
6.9
422
0.15
0.5064
0.023
230
QQQ 557.000
6.11
-0.985
6.33
6.36
226
0.15
0.4833
0.0232
713
Fri Jul 25 2025
Strike
QQQ 552.500
QQQ 553.000
QQQ 554.000
QQQ 555.000
QQQ 556.000
QQQ 557.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 552.500
6.07
+0.895
5.56
5.6
11
0.16
-0.4245
0.0223
230
QQQ 553.000
5.86
+0.505
5.75
5.79
52
0.16
-0.4355
0.0226
299
QQQ 554.000
6.33
+0.61
6.14
6.19
171
0.16
-0.4579
0.023
1080
QQQ 555.000
6.61
+0.5
6.56
6.6
96
0.15
-0.481
0.0234
1140
QQQ 556.000
7.36
+0.84
7.01
7.05
86
0.15
-0.5045
0.0237
278
QQQ 557.000
7.83
+0.87
7.47
7.52
57
0.15
-0.5284
0.0239
318
Calls
(EXPR: Thu Jul 31 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 540.000
19.69
-1.285
19.84
20.01
129
0.18
0.7529
0.0127
6585
QQQ 545.000
15.98
-1.065
15.98
16.16
6
0.18
0.6906
0.0148
2672
QQQ 550.000
12.5
-0.92
12.44
12.59
297
0.17
0.6164
0.0167
2951
QQQ 555.000
9.06
-1.13
9.36
9.42
436
0.16
0.5314
0.0181
4367
QQQ 560.000
6.52
-0.91
6.73
6.78
211
0.16
0.4392
0.0185
11736
QQQ 565.000
4.5
-0.69
4.62
4.66
871
0.15
0.3457
0.0178
20363
Thu Jul 31 2025
Strike
QQQ 540.000
QQQ 545.000
QQQ 550.000
QQQ 555.000
QQQ 560.000
QQQ 565.000
Puts
(EXPR: Thu Jul 31 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 540.000
3.75
+0.22
3.72
3.76
148
0.19
-0.2497
0.0129
9851
QQQ 545.000
5
+0.415
4.84
4.9
863
0.18
-0.3132
0.015
3061
QQQ 550.000
6.51
+0.555
6.32
6.37
246
0.17
-0.3892
0.017
2523
QQQ 555.000
8.34
+0.59
8.2
8.26
405
0.16
-0.4768
0.0186
1028
QQQ 560.000
10.81
+0.8
10.53
10.76
159
0.16
-0.5728
0.0193
554
QQQ 565.000
14
+1.14
13.36
13.74
2
0.16
-0.6713
0.0189
232
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.