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)

2025-04-11 16:00:00 ET (Delayed)
Bid: 
462.1
Ask: 
462.16
Vol: 
52,483,779
Last: 
462.1
Change: 
+7.74 (+1.7033%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 66
Calls
(EXPR: Mon Apr 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 460.000
3.4
+0.46
3.38
3.46
17,889
0.35
0.3561
0.0255
6946
QQQ 461.000
3.07
+0.385
3
3.08
4,713
0.35
0.3298
0.025
2391
QQQ 462.000
2.7
+0.27
2.66
2.73
5,154
0.35
0.3041
0.0243
1779
QQQ 463.000
2.42
+0.205
2.35
2.38
4,292
0.34
0.2792
0.0235
1333
QQQ 464.000
2.11
+0.12
2.07
2.14
3,684
0.34
0.2554
0.0226
1939
QQQ 465.000
1.86
+0.055
1.81
1.88
13,806
0.34
0.2327
0.0216
4811
Mon Apr 14 2025
Strike
QQQ 460.000
QQQ 461.000
QQQ 462.000
QQQ 463.000
QQQ 464.000
QQQ 465.000
Puts
(EXPR: Mon Apr 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 460.000
9.2
-12.385
9
9.2
1,754
0.35
-0.6451
0.0256
999
QQQ 461.000
9.91
-12.46
9.62
9.82
55
0.35
-0.6715
0.025
168
QQQ 462.000
10.38
-12.715
10.28
10.49
108
0.35
-0.6972
0.0244
105
QQQ 463.000
11.12
-12.76
9.12
12.88
46
0.32
-0.7222
0.0236
153
QQQ 464.000
12.05
-12.68
9.96
13.58
155
0.32
-0.7461
0.0227
114
QQQ 465.000
12.39
-13.15
10.57
14.33
92
0.31
-0.7688
0.0217
273
Calls
(EXPR: Tue Apr 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 460.000
5.19
+1.435
5.09
5.2
5,353
0.4
0.3943
0.0201
1834
QQQ 461.000
4.71
+1.265
4.65
4.76
545
0.39
0.3732
0.02
627
QQQ 462.000
4.32
+1.16
4.24
4.34
655
0.39
0.3523
0.0198
625
QQQ 463.000
3.8
+0.9
3.85
3.95
853
0.39
0.3314
0.0195
764
QQQ 464.000
3.55
+0.905
3.49
3.58
433
0.38
0.3109
0.0192
1016
QQQ 465.000
3.21
+0.8
3.15
3.24
1,414
0.38
0.2906
0.0188
1511
Tue Apr 15 2025
Strike
QQQ 460.000
QQQ 461.000
QQQ 462.000
QQQ 463.000
QQQ 464.000
QQQ 465.000
Puts
(EXPR: Tue Apr 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 460.000
10.85
-11.515
10.67
10.87
183
0.4
-0.6075
0.0202
255
QQQ 461.000
11.21
-11.865
11.23
11.44
104
0.4
-0.6286
0.0201
152
QQQ 462.000
12.04
-11.775
11.81
12.03
73
0.39
-0.6498
0.0199
238
QQQ 463.000
11.9
-12.645
12.42
12.64
59
0.39
-0.6707
0.0196
89
QQQ 464.000
12.7
-12.605
13.05
13.28
13
0.38
-0.6915
0.0193
137
QQQ 465.000
13.87
-12.215
12.78
15.5
95
0.38
-0.7119
0.0189
184
Calls
(EXPR: Wed Apr 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 460.000
6.49
+2.035
6.43
6.55
9,231
0.42
0.4136
0.0172
2483
QQQ 461.000
5.84
+1.725
5.95
6.08
1,798
0.42
0.3952
0.0172
1129
QQQ 462.000
5.43
+1.63
5.5
5.62
16,978
0.41
0.377
0.0172
3920
QQQ 463.000
5.09
+1.58
5.07
5.18
1,265
0.41
0.3587
0.017
643
QQQ 464.000
4.72
+1.5
4.66
4.77
1,305
0.4
0.3405
0.0169
612
QQQ 465.000
4.2
+1.24
4.25
4.37
1,530
0.4
0.3222
0.0167
574
Wed Apr 16 2025
Strike
QQQ 460.000
QQQ 461.000
QQQ 462.000
QQQ 463.000
QQQ 464.000
QQQ 465.000
Puts
(EXPR: Wed Apr 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 460.000
12.15
-10.79
11.95
12.17
111
0.42
-0.588
0.0173
261
QQQ 461.000
12.38
-11.255
12.48
12.7
77
0.42
-0.6062
0.0173
97
QQQ 462.000
12.47
-11.88
13.02
13.25
41
0.41
-0.6246
0.0172
134
QQQ 463.000
13.16
-11.875
13.58
13.82
40
0.41
-0.643
0.0172
36
QQQ 464.000
16.12
-9.655
14.17
14.41
3
0.4
-0.6614
0.017
83
QQQ 465.000
15.5
-11.035
14.77
15.01
32
0.4
-0.6797
0.0168
85
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 460.000
7.55
+2.34
7.49
7.59
10,638
0.43
0.4277
0.0157
16472
QQQ 461.000
6.87
+2.02
6.98
7.1
1,023
0.42
0.4112
0.0158
1065
QQQ 462.000
6.53
+1.995
6.49
6.62
2,143
0.42
0.3946
0.0158
4657
QQQ 463.000
6.17
+1.97
6.05
6.16
1,767
0.41
0.3779
0.0157
4392
QQQ 464.000
5.54
+1.65
5.62
5.72
2,721
0.41
0.3612
0.0156
2952
QQQ 465.000
5.3
+1.705
5.21
5.3
16,396
0.4
0.3444
0.0155
27500
Thu Apr 17 2025
Strike
QQQ 460.000
QQQ 461.000
QQQ 462.000
QQQ 463.000
QQQ 464.000
QQQ 465.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 460.000
13.07
-10.74
12.81
13.02
901
0.43
-0.5774
0.0159
29011
QQQ 461.000
13.29
-11.16
13.32
13.54
34
0.42
-0.5941
0.0159
1143
QQQ 462.000
14.08
-10.78
13.86
14.07
89
0.42
-0.6109
0.0159
5380
QQQ 463.000
14.16
-11.325
14.4
14.62
72
0.41
-0.6278
0.0159
3043
QQQ 464.000
14.62
-11.525
14.97
15.19
49
0.41
-0.6448
0.0158
798
QQQ 465.000
15.81
-11.18
15.55
15.78
190
0.41
-0.6617
0.0157
37333
Calls
(EXPR: Mon Apr 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 460.000
8.75
+2.685
8.76
8.93
1,187
0.37
0.4394
0.0139
741
QQQ 461.000
8.11
+2.41
8.24
8.41
320
0.37
0.4249
0.0139
248
QQQ 462.000
7.69
+2.37
7.74
7.91
115
0.37
0.4101
0.0139
151
QQQ 463.000
7.37
+2.395
7.25
7.43
99
0.36
0.3955
0.014
220
QQQ 464.000
7
+2.36
6.78
6.96
95
0.36
0.3802
0.0139
211
QQQ 465.000
6.37
+2.065
6.33
6.5
796
0.36
0.3653
0.0139
735
Mon Apr 21 2025
Strike
QQQ 460.000
QQQ 461.000
QQQ 462.000
QQQ 463.000
QQQ 464.000
QQQ 465.000
Puts
(EXPR: Mon Apr 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 460.000
17.63
-7.23
12.12
15.71
3
0.39
-0.5623
0.014
32
QQQ 461.000
14.41
-11.185
13
16.19
1
0.39
-0.5771
0.014
27
QQQ 462.000
16.08
-9.86
14.43
16.66
46
0.38
-0.592
0.0141
50
QQQ 463.000
24.31
-2.59
13.99
17.19
2
0.38
-0.6071
0.0141
25
QQQ 464.000
15.86
-11.575
14.28
18.06
30
0.38
-0.6223
0.0141
36
QQQ 465.000
16.63
-11.58
14.99
18.61
13
0.38
-0.6377
0.0141
45
Calls
(EXPR: Tue Apr 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 460.000
9.55
+2.925
9.53
9.7
2,906
0.38
0.4458
0.013
1304
QQQ 461.000
0
+0
0
0
0
0
0
0
0
QQQ 462.000
0
+0
0
0
0
0
0
0
0
QQQ 463.000
0
+0
0
0
0
0
0
0
0
QQQ 464.000
0
+0
0
0
0
0
0
0
0
QQQ 465.000
7.25
+2.455
7.03
7.2
1,589
0.36
0.3761
0.0131
659
Tue Apr 22 2025
Strike
QQQ 460.000
QQQ 461.000
QQQ 462.000
QQQ 463.000
QQQ 464.000
QQQ 465.000
Puts
(EXPR: Tue Apr 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 460.000
14.34
-10.425
14.43
16.38
19
0.4
-0.5565
0.0131
24
QQQ 461.000
0
+0
0
0
0
0
0
0
0
QQQ 462.000
0
+0
0
0
0
0
0
0
0
QQQ 463.000
0
+0
0
0
0
0
0
0
0
QQQ 464.000
0
+0
0
0
0
0
0
0
0
QQQ 465.000
29.84
+0
16.54
19.28
0
0.38
-0.6268
0.0133
1
Calls
(EXPR: Wed Apr 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 460.000
10.12
+2.98
10.11
10.3
235
0.38
0.4498
0.0125
483
QQQ 461.000
0
+0
0
0
0
0
0
0
0
QQQ 462.000
0
+0
0
0
0
0
0
0
0
QQQ 463.000
0
+0
0
0
0
0
0
0
0
QQQ 464.000
0
+0
0
0
0
0
0
0
0
QQQ 465.000
7.8
+2.555
7.57
7.77
213
0.36
0.3829
0.0126
565
Wed Apr 23 2025
Strike
QQQ 460.000
QQQ 461.000
QQQ 462.000
QQQ 463.000
QQQ 464.000
QQQ 465.000
Puts
(EXPR: Wed Apr 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 460.000
15.23
-10.26
13.48
16.95
9
0.4
-0.5526
0.0126
79
QQQ 461.000
0
+0
0
0
0
0
0
0
0
QQQ 462.000
0
+0
0
0
0
0
0
0
0
QQQ 463.000
0
+0
0
0
0
0
0
0
0
QQQ 464.000
0
+0
0
0
0
0
0
0
0
QQQ 465.000
17.82
-11.12
17.12
19.34
1
0.38
-0.6202
0.0128
69
Calls
(EXPR: Thu Apr 24 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 460.000
10.56
+10.56
10.67
10.9
111
0.38
0.4538
0.012
77
QQQ 461.000
0
+0
0
0
0
0
0
0
0
QQQ 462.000
0
+0
0
0
0
0
0
0
0
QQQ 463.000
0
+0
0
0
0
0
0
0
0
QQQ 464.000
0
+0
0
0
0
0
0
0
0
QQQ 465.000
8.16
+8.16
8.11
8.33
188
0.36
0.3898
0.0122
81
Thu Apr 24 2025
Strike
QQQ 460.000
QQQ 461.000
QQQ 462.000
QQQ 463.000
QQQ 464.000
QQQ 465.000
Puts
(EXPR: Thu Apr 24 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 460.000
15.51
+15.51
13.92
17.74
1
0.37
-0.5488
0.0121
1
QQQ 461.000
0
+0
0
0
0
0
0
0
0
QQQ 462.000
0
+0
0
0
0
0
0
0
0
QQQ 463.000
0
+0
0
0
0
0
0
0
0
QQQ 464.000
0
+0
0
0
0
0
0
0
0
QQQ 465.000
0
+0
16.23
20.2
0
0.35
-0.6136
0.0123
0
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 459.000
11.8
+3.34
11.82
12.01
120
0.39
0.4706
0.0115
181
QQQ 460.000
11.27
+3.245
11.28
11.44
2,363
0.38
0.4587
0.0116
6538
QQQ 461.000
10.73
+3.125
10.73
10.91
191
0.38
0.4466
0.0116
560
QQQ 462.500
9.9
+2.9
9.94
10.11
114
0.37
0.4282
0.0117
399
QQQ 464.000
9.18
+2.74
9.18
9.36
206
0.37
0.4095
0.0118
472
QQQ 465.000
8.85
+2.805
8.69
8.87
1,003
0.37
0.3969
0.0118
10425
Fri Apr 25 2025
Strike
QQQ 459.000
QQQ 460.000
QQQ 461.000
QQQ 462.500
QQQ 464.000
QQQ 465.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 459.000
15.55
-10.025
15.77
16.08
43
0.39
-0.5333
0.0116
267
QQQ 460.000
16.27
-9.82
16.23
16.53
60
0.38
-0.5456
0.0117
2798
QQQ 461.000
16.33
-10.54
16.12
18.25
73
0.4
-0.5579
0.0118
315
QQQ 462.500
17.8
-9.865
16.86
18.21
53
0.38
-0.5766
0.0118
421
QQQ 464.000
19.36
-9.535
17.61
20.15
8
0.38
-0.5955
0.0119
645
QQQ 465.000
18.54
-10.925
18.12
20.55
65
0.37
-0.6083
0.0119
575
Calls
(EXPR: Mon Apr 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 450.000
0
+0
0
0
0
0
0
0
0
QQQ 455.000
0
+0
0
0
0
0
0
0
0
QQQ 460.000
0
+0
0
0
0
0
0
0
0
QQQ 465.000
0
+0
0
0
0
0
0
0
0
QQQ 470.000
0
+0
0
0
0
0
0
0
0
QQQ 475.000
0
+0
0
0
0
0
0
0
0
Mon Apr 28 2025
Strike
QQQ 450.000
QQQ 455.000
QQQ 460.000
QQQ 465.000
QQQ 470.000
QQQ 475.000
Puts
(EXPR: Mon Apr 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 450.000
0
+0
0
0
0
0
0
0
0
QQQ 455.000
0
+0
0
0
0
0
0
0
0
QQQ 460.000
0
+0
0
0
0
0
0
0
0
QQQ 465.000
0
+0
0
0
0
0
0
0
0
QQQ 470.000
0
+0
0
0
0
0
0
0
0
QQQ 475.000
0
+0
0
0
0
0
0
0
0
Calls
(EXPR: Wed Apr 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 460.000
12.83
+3.53
12.82
13.02
643
0.37
0.4679
0.0104
1837
QQQ 461.000
12.22
+3.3
12.26
12.48
144
0.36
0.4574
0.0105
281
QQQ 462.000
11.71
+3.225
11.72
11.93
27
0.36
0.446
0.0105
698
QQQ 463.000
11.12
+3.095
11.19
11.4
30
0.36
0.4354
0.0106
464
QQQ 464.000
10.75
+3.1
10.67
10.9
144
0.35
0.4241
0.0106
908
QQQ 465.000
10.27
+2.995
10.17
10.37
161
0.35
0.4128
0.0106
653
Wed Apr 30 2025
Strike
QQQ 460.000
QQQ 461.000
QQQ 462.000
QQQ 463.000
QQQ 464.000
QQQ 465.000
Puts
(EXPR: Wed Apr 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 460.000
18.56
-9.16
17.51
17.98
63
0.37
-0.5356
0.0105
6259
QQQ 461.000
18
-9.84
17.94
18.46
46
0.36
-0.5466
0.0106
132
QQQ 462.000
21.01
-7.245
16.99
20.32
71
0.37
-0.5578
0.0107
326
QQQ 463.000
25.93
-2.99
18.46
20.82
2
0.37
-0.5691
0.0107
206
QQQ 464.000
19.07
-10.425
17.99
21.32
16
0.37
-0.5805
0.0107
324
QQQ 465.000
21.13
-9.135
19.48
20.85
99
0.36
-0.5921
0.0108
1376
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.