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)

2025-06-06 15:59:59 ET (Delayed)
Bid: 
530.64
Ask: 
530.84
Vol: 
42,467,021
Last: 
530.79
Change: 
+5.13 (+0.9681%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 66
Calls
(EXPR: Mon Jun 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 528.000
3.56
+0.62
3.53
3.6
6,417
0.12
0.6437
0.0631
1889
QQQ 529.000
2.9
+0.395
2.88
2.93
11,287
0.12
0.5808
0.0679
1289
QQQ 530.000
2.32
+0.21
2.3
2.33
41,252
0.12
0.5123
0.071
1939
QQQ 531.000
1.8
+0.04
1.8
1.82
27,441
0.11
0.4406
0.0716
824
QQQ 532.000
1.39
-0.06
1.37
1.39
42,344
0.11
0.3692
0.0692
2214
QQQ 533.000
1.02
-0.17
1.02
1.03
15,386
0.11
0.3014
0.0644
2025
Mon Jun 09 2025
Strike
QQQ 528.000
QQQ 529.000
QQQ 530.000
QQQ 531.000
QQQ 532.000
QQQ 533.000
Puts
(EXPR: Mon Jun 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 528.000
1.42
-3.55
1.42
1.44
15,896
0.12
-0.359
0.0638
970
QQQ 529.000
1.76
-3.775
1.76
1.78
22,665
0.12
-0.4227
0.0687
1074
QQQ 530.000
2.17
-3.975
2.18
2.19
39,658
0.12
-0.4921
0.0719
2629
QQQ 531.000
2.67
-4.135
2.65
2.7
26,088
0.11
-0.5648
0.0724
444
QQQ 532.000
3.25
-4.245
3.2
3.27
9,706
0.11
-0.637
0.0699
416
QQQ 533.000
3.9
-4.34
3.84
3.93
3,405
0.11
-0.7055
0.0649
605
Calls
(EXPR: Tue Jun 10 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 528.000
4.29
+0.715
4.29
4.35
1,674
0.14
0.6146
0.0491
607
QQQ 529.000
3.62
+0.505
3.67
3.71
2,347
0.14
0.5657
0.0515
782
QQQ 530.000
3.1
+0.4
3.09
3.13
6,911
0.14
0.514
0.053
1499
QQQ 531.000
2.6
+0.285
2.57
2.6
4,588
0.13
0.4606
0.0536
702
QQQ 532.000
2.14
+0.165
2.11
2.14
3,620
0.13
0.4067
0.0529
677
QQQ 533.000
1.72
+0.055
1.7
1.73
2,172
0.13
0.3539
0.0512
572
Tue Jun 10 2025
Strike
QQQ 528.000
QQQ 529.000
QQQ 530.000
QQQ 531.000
QQQ 532.000
QQQ 533.000
Puts
(EXPR: Tue Jun 10 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 528.000
2.18
-3.37
2.1
2.14
4,332
0.14
-0.3888
0.0498
713
QQQ 529.000
2.49
-3.61
2.47
2.51
4,302
0.14
-0.438
0.0522
449
QQQ 530.000
2.92
-3.755
2.9
2.93
12,644
0.14
-0.4905
0.0538
1371
QQQ 531.000
3.42
-3.88
3.37
3.42
5,411
0.13
-0.5448
0.0544
566
QQQ 532.000
4.04
-4.065
3.9
3.96
3,101
0.13
-0.5996
0.0538
230
QQQ 533.000
4.73
-4.035
4.48
4.56
2,372
0.13
-0.6534
0.052
188
Calls
(EXPR: Wed Jun 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 528.000
5.05
+0.75
5.18
5.25
1,242
0.16
0.5929
0.0388
413
QQQ 529.000
4.46
+0.635
4.58
4.63
1,473
0.16
0.5542
0.0399
314
QQQ 530.000
4.01
+0.63
4.01
4.06
5,148
0.16
0.5142
0.0407
640
QQQ 531.000
3.51
+0.535
3.49
3.53
2,663
0.16
0.4729
0.041
396
QQQ 532.000
2.99
+0.385
3
3.04
1,736
0.15
0.4316
0.0409
297
QQQ 533.000
2.56
+0.295
2.56
2.6
6,246
0.15
0.3903
0.0403
2095
Wed Jun 11 2025
Strike
QQQ 528.000
QQQ 529.000
QQQ 530.000
QQQ 531.000
QQQ 532.000
QQQ 533.000
Puts
(EXPR: Wed Jun 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 528.000
2.96
-3.26
2.94
2.97
1,323
0.16
-0.4102
0.0392
372
QQQ 529.000
3.35
-3.4
3.33
3.37
1,674
0.16
-0.4493
0.0404
202
QQQ 530.000
3.75
-3.56
3.76
3.8
5,683
0.16
-0.4895
0.0412
231
QQQ 531.000
4.48
-3.425
4.23
4.28
3,382
0.16
-0.5309
0.0416
222
QQQ 532.000
4.85
-3.685
4.74
4.8
963
0.15
-0.5729
0.0415
80
QQQ 533.000
5.21
-4.26
5.29
5.36
471
0.15
-0.6149
0.041
60
Calls
(EXPR: Thu Jun 12 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 528.000
5.57
+0.805
5.7
5.76
155
0.17
0.5851
0.0345
263
QQQ 529.000
4.95
+0.66
5.1
5.16
1,049
0.16
0.5507
0.0354
235
QQQ 530.000
4.54
+0.7
4.54
4.58
1,821
0.16
0.5149
0.0359
431
QQQ 531.000
4.05
+0.63
4.01
4.05
1,008
0.16
0.4788
0.0362
415
QQQ 532.000
3.46
+0.43
3.51
3.55
959
0.16
0.4423
0.0363
458
QQQ 533.000
3
+0.33
3.06
3.09
452
0.16
0.4056
0.036
198
Thu Jun 12 2025
Strike
QQQ 528.000
QQQ 529.000
QQQ 530.000
QQQ 531.000
QQQ 532.000
QQQ 533.000
Puts
(EXPR: Thu Jun 12 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 528.000
3.41
-3.23
3.4
3.44
989
0.16
-0.418
0.0349
303
QQQ 529.000
3.97
-3.19
3.8
3.84
523
0.16
-0.4525
0.0358
114
QQQ 530.000
4.29
-3.42
4.23
4.28
1,958
0.16
-0.4888
0.0364
179
QQQ 531.000
4.89
-3.405
4.7
4.75
653
0.16
-0.525
0.0368
101
QQQ 532.000
5.25
-3.66
5.2
5.26
354
0.16
-0.5623
0.0369
107
QQQ 533.000
5.04
-4.515
5.74
5.81
72
0.16
-0.5996
0.0366
103
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 528.000
6.1
+0.83
6.25
6.32
1,008
0.17
0.5836
0.0314
930
QQQ 529.000
5.62
+0.845
5.65
5.71
1,283
0.17
0.5527
0.0321
687
QQQ 530.000
5.1
+0.79
5.08
5.13
6,748
0.17
0.5202
0.0326
8022
QQQ 531.000
4.47
+0.595
4.54
4.59
3,833
0.16
0.4878
0.0329
514
QQQ 532.000
4
+0.53
4.04
4.08
2,552
0.16
0.4546
0.033
3625
QQQ 533.000
3.44
+0.35
3.57
3.61
1,822
0.16
0.4212
0.0328
579
Fri Jun 13 2025
Strike
QQQ 528.000
QQQ 529.000
QQQ 530.000
QQQ 531.000
QQQ 532.000
QQQ 533.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 528.000
3.79
-3.21
3.8
3.84
1,781
0.17
-0.4228
0.032
691
QQQ 529.000
4.23
-3.155
4.19
4.24
2,519
0.17
-0.4542
0.0327
837
QQQ 530.000
4.65
-3.37
4.63
4.68
15,818
0.16
-0.487
0.0332
1787
QQQ 531.000
5.12
-3.335
5.08
5.15
2,615
0.16
-0.5208
0.0335
572
QQQ 532.000
5.64
-3.38
5.58
5.65
1,306
0.16
-0.5543
0.0336
554
QQQ 533.000
6.17
-3.47
6.11
6.19
552
0.16
-0.5885
0.0335
173
Calls
(EXPR: Mon Jun 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 528.000
6.82
+1.08
6.69
6.95
232
0.16
0.5787
0.0284
209
QQQ 529.000
6.07
+0.835
6.15
6.61
1,072
0.16
0.5502
0.029
117
QQQ 530.000
5.65
+0.885
5.63
5.69
984
0.15
0.5213
0.0294
673
QQQ 531.000
5.05
+0.735
5.09
5.14
366
0.15
0.492
0.0298
78
QQQ 532.000
4.6
+0.705
4.58
4.62
304
0.15
0.462
0.0299
268
QQQ 533.000
4.08
+0.58
4.09
4.14
150
0.15
0.4315
0.0299
107
Mon Jun 16 2025
Strike
QQQ 528.000
QQQ 529.000
QQQ 530.000
QQQ 531.000
QQQ 532.000
QQQ 533.000
Puts
(EXPR: Mon Jun 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 528.000
4.38
-3.015
4.28
4.32
123
0.16
-0.4253
0.0289
77
QQQ 529.000
4.77
-3.18
4.67
4.72
495
0.15
-0.454
0.0295
157
QQQ 530.000
5.15
-3.4
5.13
5.15
1,080
0.15
-0.4835
0.03
165
QQQ 531.000
5.58
-3.55
5.56
5.62
696
0.15
-0.5138
0.0304
145
QQQ 532.000
6.07
-3.68
6.04
6.11
250
0.15
-0.5445
0.0306
112
QQQ 533.000
6.65
-3.64
6.53
6.68
56
0.15
-0.5757
0.0307
73
Calls
(EXPR: Tue Jun 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 528.000
7.57
+1.46
7.11
7.46
29
0.16
0.5763
0.0266
37
QQQ 529.000
6.92
+1.32
6.62
6.68
35
0.16
0.5497
0.0271
53
QQQ 530.000
6.09
+0.975
6.04
6.1
250
0.16
0.523
0.0275
3267
QQQ 531.000
5.68
+1.02
5.5
5.55
83
0.16
0.495
0.0278
35
QQQ 532.000
4.92
+0.69
4.98
5.03
176
0.15
0.467
0.028
238
QQQ 533.000
4.53
+0.705
4.49
4.54
140
0.15
0.4387
0.028
119
Tue Jun 17 2025
Strike
QQQ 528.000
QQQ 529.000
QQQ 530.000
QQQ 531.000
QQQ 532.000
QQQ 533.000
Puts
(EXPR: Tue Jun 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 528.000
5.35
-2.35
4.62
4.67
123
0.16
-0.4281
0.027
218
QQQ 529.000
5.18
-3.005
5.02
5.07
114
0.16
-0.455
0.0276
43
QQQ 530.000
5.61
-3.165
5.45
5.5
227
0.16
-0.4826
0.0281
184
QQQ 531.000
6
-3.075
5.9
5.96
432
0.15
-0.511
0.0284
193
QQQ 532.000
5.94
-3.905
6.38
6.45
87
0.15
-0.5397
0.0287
87
QQQ 533.000
6.42
-3.92
6.77
7.3
5
0.16
-0.5688
0.0287
96
Calls
(EXPR: Wed Jun 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 528.000
8.61
+1.85
7.8
8.39
60
0.17
0.5738
0.024
46
QQQ 529.000
7.7
+1.46
7.31
7.38
27
0.17
0.5503
0.0245
48
QQQ 530.000
6.77
+1.015
6.74
6.8
171
0.17
0.526
0.0248
265
QQQ 531.000
7
+1.72
6.19
6.24
267
0.16
0.5006
0.0251
37
QQQ 532.000
5.7
+0.865
5.66
5.71
73
0.16
0.4756
0.0253
23
QQQ 533.000
5.55
+1.135
5.16
5.21
117
0.16
0.45
0.0253
14
Wed Jun 18 2025
Strike
QQQ 528.000
QQQ 529.000
QQQ 530.000
QQQ 531.000
QQQ 532.000
QQQ 533.000
Puts
(EXPR: Wed Jun 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 528.000
5.35
-2.88
5.19
5.25
173
0.17
-0.4319
0.0245
79
QQQ 529.000
5.71
-3.21
5.59
5.65
67
0.17
-0.4564
0.025
20
QQQ 530.000
6.14
-3.145
6.01
6.07
315
0.17
-0.4814
0.0254
84
QQQ 531.000
6.5
-3.27
6.46
6.5
14,320
0.16
-0.5072
0.0257
21
QQQ 532.000
7.06
-3.43
6.94
7.01
118
0.16
-0.5333
0.0259
0
QQQ 533.000
8.3
-2.785
7.34
7.8
23
0.16
-0.5596
0.026
14
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 529.000
7.9
+1.125
7.8
8.11
350
0.17
0.552
0.0227
1042
QQQ 529.780
7.65
+1.27
7.46
7.51
585
0.17
0.5344
0.023
15523
QQQ 530.000
7.38
+1.105
7.33
7.39
7,583
0.17
0.5294
0.023
16152
QQQ 531.000
6.7
+0.91
6.77
6.82
2,517
0.16
0.5061
0.0233
1639
QQQ 532.000
6.15
+0.82
6.24
6.29
1,911
0.16
0.4829
0.0235
924
QQQ 533.000
5.74
+0.84
5.73
5.78
3,353
0.16
0.459
0.0236
1468
Fri Jun 20 2025
Strike
QQQ 529.000
QQQ 529.780
QQQ 530.000
QQQ 531.000
QQQ 532.000
QQQ 533.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 529.000
6.11
-2.97
6.03
6.08
647
0.17
-0.4564
0.0233
1078
QQQ 529.780
6.54
-2.895
6.35
6.41
279
0.17
-0.4745
0.0236
1978
QQQ 530.000
6.48
-3.08
6.45
6.5
9,137
0.17
-0.4797
0.0236
4704
QQQ 531.000
6.92
-3.185
6.89
6.95
2,241
0.16
-0.5034
0.0239
1006
QQQ 532.000
7.6
-3.075
7.36
7.43
697
0.16
-0.5276
0.0241
845
QQQ 533.000
8.1
-3.1
7.75
8.06
533
0.16
-0.5523
0.0242
332
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 528.000
10.19
+1.395
10
10.29
19
0.17
0.5602
0.0182
107
QQQ 529.000
9.77
+1.515
9.48
9.55
41
0.17
0.5423
0.0184
721
QQQ 530.000
8.97
+1.22
8.9
8.97
369
0.17
0.524
0.0186
1432
QQQ 531.000
8.45
+1.19
8.34
8.4
132
0.17
0.5053
0.0188
691
QQQ 532.000
8.08
+1.3
7.8
7.86
66
0.17
0.4864
0.0189
299
QQQ 533.000
7.32
+0.99
7.29
7.35
1,425
0.17
0.4673
0.019
239
Fri Jun 27 2025
Strike
QQQ 528.000
QQQ 529.000
QQQ 530.000
QQQ 531.000
QQQ 532.000
QQQ 533.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 528.000
7.61
-2.745
7.45
7.51
45
0.17
-0.448
0.0182
105
QQQ 529.000
7.4
-3.42
7.85
7.92
138
0.17
-0.4661
0.0184
615
QQQ 530.000
8.08
-3.385
8.28
8.34
928
0.17
-0.4846
0.0187
363
QQQ 531.000
8.86
-2.975
8.72
8.79
373
0.17
-0.5033
0.0188
113
QQQ 532.000
9.1
-3.465
9.18
9.26
880
0.17
-0.5223
0.0189
900
QQQ 533.000
9.81
-3.125
9.67
9.75
142
0.17
-0.5416
0.019
296
Calls
(EXPR: Mon Jun 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 528.000
10.65
+1.455
10.21
10.67
109
0.17
0.558
0.0173
351
QQQ 529.000
9.77
+1.11
9.91
9.99
67
0.17
0.541
0.0175
609
QQQ 530.000
9.36
+1.215
9.33
9.41
1,646
0.17
0.5236
0.0177
21088
QQQ 535.000
6.8
+0.95
6.74
6.8
2,025
0.16
0.433
0.0181
9318
QQQ 540.000
4.7
+0.66
4.66
4.71
12,030
0.16
0.3419
0.0174
28721
QQQ 545.000
3.07
+0.38
3.09
3.14
585
0.15
0.257
0.0156
5933
Mon Jun 30 2025
Strike
QQQ 528.000
QQQ 529.000
QQQ 530.000
QQQ 535.000
QQQ 540.000
QQQ 545.000
Puts
(EXPR: Mon Jun 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 528.000
7.85
-2.83
7.81
7.88
536
0.17
-0.4485
0.0175
761
QQQ 529.000
8.35
-2.79
8.21
8.28
245
0.17
-0.4659
0.0177
261
QQQ 530.000
8.85
-2.62
8.63
8.71
1,353
0.17
-0.4836
0.0179
946
QQQ 535.000
11.3
-3.05
10.73
11.25
465
0.16
-0.5757
0.0183
606
QQQ 540.000
14.25
-3.07
13.72
14.25
70
0.15
-0.6682
0.0176
704
QQQ 545.000
23.54
+0
15.54
19.67
0
0.15
-0.754
0.0157
107
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.