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)

2025-04-22 13:17:43 ET (Delayed)
Bid: 
442.97
Ask: 
443
Vol: 
26,323,508
Last: 
443
Change: 
+9.89 (+2.2835%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 49
Calls
(EXPR: Tue Apr 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 440.000
3.78
+2.845
3.73
3.84
47,568
0.57
0.7321
0.0677
6105
QQQ 441.000
3.05
+2.27
3
3.05
35,757
0.55
0.6652
0.0775
1810
QQQ 442.000
2.35
+1.7
2.34
2.37
65,614
0.54
0.587
0.0857
2993
QQQ 443.000
1.76
+1.22
1.75
1.78
69,996
0.52
0.4997
0.0905
5262
QQQ 444.000
1.29
+0.84
1.26
1.29
76,047
0.51
0.4081
0.09
2487
QQQ 445.000
0.9
+0.52
0.89
0.91
106,404
0.51
0.3201
0.0836
2716
QQQ 446.000
0.63
+0.315
0.61
0.63
63,300
0.51
0.2436
0.0727
1496
Tue Apr 22 2025
Strike
QQQ 440.000
QQQ 441.000
QQQ 442.000
QQQ 443.000
QQQ 444.000
QQQ 445.000
QQQ 446.000
Puts
(EXPR: Tue Apr 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 440.000
0.79
-8.57
0.77
0.79
94,713
0.57
-0.2679
0.0677
2072
QQQ 441.000
1.02
-9.22
1.02
1.04
70,020
0.55
-0.3348
0.0775
419
QQQ 442.000
1.35
-9.76
1.35
1.37
78,507
0.54
-0.413
0.0857
707
QQQ 443.000
1.76
-10.205
1.75
1.78
65,706
0.52
-0.5003
0.0905
303
QQQ 444.000
2.27
-10.6
2.27
2.3
58,229
0.51
-0.5919
0.09
883
QQQ 445.000
2.9
-10.85
2.87
2.93
65,824
0.5
-0.6799
0.0836
1081
QQQ 446.000
3.63
-11.055
3.57
3.68
32,571
0.51
-0.7564
0.0727
393
Calls
(EXPR: Wed Apr 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 440.000
5.92
+3.79
5.9
5.98
10,613
0.43
0.6169
0.0359
2263
QQQ 441.000
5.29
+3.41
5.27
5.35
6,970
0.43
0.5811
0.0371
429
QQQ 442.000
4.55
+2.9
4.69
4.74
10,626
0.42
0.544
0.038
756
QQQ 443.000
4.18
+2.73
4.13
4.18
9,277
0.42
0.5059
0.0386
1912
QQQ 444.000
3.62
+2.35
3.63
3.66
7,594
0.42
0.4671
0.0388
2603
QQQ 445.000
3.16
+2.05
3.15
3.18
19,517
0.41
0.4281
0.0386
3626
QQQ 446.000
2.73
+1.76
2.72
2.74
10,001
0.41
0.3893
0.038
3724
Wed Apr 23 2025
Strike
QQQ 440.000
QQQ 441.000
QQQ 442.000
QQQ 443.000
QQQ 444.000
QQQ 445.000
QQQ 446.000
Puts
(EXPR: Wed Apr 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 440.000
2.86
-7.735
2.86
2.88
24,376
0.43
-0.3831
0.0359
2411
QQQ 441.000
3.24
-8.175
3.22
3.25
9,300
0.43
-0.4189
0.0371
789
QQQ 442.000
3.65
-8.665
3.62
3.67
13,547
0.42
-0.4561
0.038
466
QQQ 443.000
4.12
-9.02
4.07
4.12
9,481
0.42
-0.4942
0.0386
346
QQQ 444.000
4.6
-9.095
4.55
4.6
8,453
0.41
-0.533
0.0388
713
QQQ 445.000
5.11
-9.405
5.06
5.12
7,831
0.41
-0.5721
0.0387
279
QQQ 446.000
5.67
-9.97
5.62
5.7
5,386
0.41
-0.611
0.0381
279
Calls
(EXPR: Thu Apr 24 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 440.000
7.46
+4.275
7.39
7.48
1,871
0.43
0.5914
0.0268
1141
QQQ 441.000
6.8
+3.92
6.79
6.87
685
0.42
0.5647
0.0274
320
QQQ 442.000
6.2
+3.6
6.21
6.28
931
0.42
0.5374
0.0278
89
QQQ 443.000
7.25
+4.915
5.66
5.73
1,068
0.42
0.5095
0.0282
235
QQQ 444.000
5.08
+2.985
5.14
5.2
1,214
0.41
0.4812
0.0284
504
QQQ 445.000
4.59
+2.715
4.65
4.7
2,653
0.41
0.4526
0.0284
358
QQQ 446.000
4.13
+2.455
4.19
4.24
635
0.41
0.4239
0.0283
635
Thu Apr 24 2025
Strike
QQQ 440.000
QQQ 441.000
QQQ 442.000
QQQ 443.000
QQQ 444.000
QQQ 445.000
QQQ 446.000
Puts
(EXPR: Thu Apr 24 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 440.000
4.34
-7.225
4.29
4.34
3,933
0.43
-0.4092
0.0269
558
QQQ 441.000
4.7
-7.755
4.68
4.73
948
0.42
-0.4359
0.0274
177
QQQ 442.000
5.18
-7.93
5.1
5.16
3,328
0.42
-0.4633
0.0279
101
QQQ 443.000
5.61
-8.33
5.54
5.6
842
0.42
-0.4913
0.0283
203
QQQ 444.000
6.22
-8.35
6.02
6.08
593
0.41
-0.5197
0.0285
587
QQQ 445.000
6.68
-8.535
6.51
6.59
931
0.41
-0.5484
0.0285
340
QQQ 446.000
7
-9.33
7.05
7.13
1,210
0.41
-0.5772
0.0284
421
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 440.000
8.45
+4.295
8.58
8.65
4,052
0.42
0.5834
0.0226
4180
QQQ 441.000
8.41
+4.595
7.98
8.04
1,548
0.42
0.5609
0.023
820
QQQ 442.000
7.49
+4
7.41
7.46
2,972
0.41
0.5379
0.0233
2219
QQQ 443.000
6.85
+3.66
6.85
6.9
1,627
0.41
0.5146
0.0236
1010
QQQ 444.000
6.36
+3.45
6.33
6.38
1,862
0.41
0.4909
0.0237
1361
QQQ 445.000
5.84
+3.195
5.82
5.86
6,241
0.41
0.467
0.0238
3798
QQQ 446.000
5.36
+2.96
5.33
5.38
1,641
0.4
0.443
0.0238
1016
Fri Apr 25 2025
Strike
QQQ 440.000
QQQ 441.000
QQQ 442.000
QQQ 443.000
QQQ 444.000
QQQ 445.000
QQQ 446.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 440.000
5.37
-7.035
5.31
5.35
11,267
0.42
-0.4192
0.0228
5320
QQQ 441.000
5.88
-7.195
5.71
5.77
1,834
0.42
-0.4419
0.0232
491
QQQ 442.000
6.19
-7.63
6.15
6.19
3,248
0.41
-0.4651
0.0235
432
QQQ 443.000
6.57
-8.08
6.58
6.62
2,554
0.41
-0.4887
0.0238
1156
QQQ 444.000
7.14
-8.03
7.05
7.1
1,405
0.41
-0.5126
0.024
1205
QQQ 445.000
7.56
-8.34
7.55
7.6
3,391
0.41
-0.5368
0.0241
11075
QQQ 446.000
8.25
-8.575
8.05
8.11
1,458
0.4
-0.5611
0.0241
484
Calls
(EXPR: Mon Apr 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 440.000
10.08
+4.98
9.75
9.84
434
0.35
0.5745
0.0194
902
QQQ 441.000
10.65
+5.93
9.16
9.25
500
0.35
0.5552
0.0197
364
QQQ 442.000
8.58
+4.205
8.58
8.67
444
0.35
0.5356
0.0199
296
QQQ 443.000
9.68
+5.645
8.03
8.1
255
0.34
0.5157
0.0201
185
QQQ 444.000
8.17
+4.445
7.49
7.56
387
0.34
0.4955
0.0202
137
QQQ 445.000
7.34
+3.915
6.98
7.04
3,884
0.34
0.4751
0.0204
233
QQQ 446.000
6.56
+3.415
6.48
6.54
195
0.34
0.4546
0.0204
157
Mon Apr 28 2025
Strike
QQQ 440.000
QQQ 441.000
QQQ 442.000
QQQ 443.000
QQQ 444.000
QQQ 445.000
QQQ 446.000
Puts
(EXPR: Mon Apr 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 440.000
6.48
-6.795
6.42
6.49
2,534
0.35
-0.4264
0.0194
1097
QQQ 441.000
7.08
-6.83
6.82
6.9
318
0.35
-0.4458
0.0197
88
QQQ 442.000
7.3
-7.26
7.25
7.32
800
0.35
-0.4655
0.02
164
QQQ 443.000
6.7
-8.53
7.68
7.76
365
0.34
-0.4855
0.0202
54
QQQ 444.000
8.52
-7.105
8.15
8.22
414
0.34
-0.5058
0.0203
200
QQQ 445.000
8.65
-7.695
8.62
8.71
1,157
0.34
-0.5263
0.0204
159
QQQ 446.000
8.5
-8.625
9.12
9.21
169
0.34
-0.547
0.0205
78
Calls
(EXPR: Tue Apr 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 440.000
12.51
+6.71
10.56
10.67
102
0.36
0.5707
0.0177
76
QQQ 441.000
10.83
+5.41
9.97
10.07
415
0.36
0.5531
0.0179
41
QQQ 442.000
9.3
+4.25
9.4
9.49
115
0.35
0.5352
0.0181
111
QQQ 443.000
10.29
+5.595
8.84
8.92
70
0.35
0.5171
0.0183
147
QQQ 444.000
9.28
+4.925
8.3
8.38
97
0.35
0.4988
0.0184
89
QQQ 445.000
9.11
+5.075
7.78
7.85
822
0.35
0.4802
0.0185
174
QQQ 446.000
7.32
+3.59
7.27
7.34
381
0.34
0.4615
0.0186
74
Tue Apr 29 2025
Strike
QQQ 440.000
QQQ 441.000
QQQ 442.000
QQQ 443.000
QQQ 444.000
QQQ 445.000
QQQ 446.000
Puts
(EXPR: Tue Apr 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 440.000
6.3
-7.49
7.17
7.25
1,334
0.36
-0.4306
0.0177
188
QQQ 441.000
7.56
-6.815
7.58
7.66
494
0.36
-0.4483
0.018
49
QQQ 442.000
7.98
-7.06
8
8.08
62
0.35
-0.4662
0.0182
11
QQQ 443.000
8.42
-7.325
8.44
8.53
166
0.35
-0.4844
0.0184
255
QQQ 444.000
8.91
-7.26
8.9
8.99
122
0.35
-0.5029
0.0185
72
QQQ 445.000
8.72
-8.215
9.37
9.46
332
0.35
-0.5216
0.0186
369
QQQ 446.000
9.09
-8.555
9.86
9.96
71
0.34
-0.5404
0.0187
20
Calls
(EXPR: Wed Apr 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 440.000
13.29
+6.72
11.36
11.54
1,020
0.37
0.5677
0.0162
11444
QQQ 441.000
12.36
+6.19
10.79
10.98
380
0.36
0.5516
0.0164
528
QQQ 442.000
10.35
+4.565
10.24
10.33
55
0.36
0.5352
0.0166
163
QQQ 443.000
11.27
+5.86
9.68
9.77
161
0.36
0.5187
0.0167
932
QQQ 444.000
9.26
+4.2
9.13
9.22
91
0.36
0.5019
0.0168
549
QQQ 445.000
8.81
+4.09
8.62
8.68
489
0.36
0.485
0.0169
1791
QQQ 446.000
8.75
+4.36
8.1
8.17
117
0.35
0.4679
0.017
306
Wed Apr 30 2025
Strike
QQQ 440.000
QQQ 441.000
QQQ 442.000
QQQ 443.000
QQQ 444.000
QQQ 445.000
QQQ 446.000
Puts
(EXPR: Wed Apr 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 440.000
8
-6.595
7.96
8.01
2,398
0.37
-0.4339
0.0163
19207
QQQ 441.000
7.67
-7.425
8.37
8.45
88
0.36
-0.4501
0.0165
499
QQQ 442.000
8.29
-7.42
8.79
8.88
185
0.36
-0.4665
0.0166
986
QQQ 443.000
9.16
-7.205
9.22
9.31
194
0.36
-0.4832
0.0168
320
QQQ 444.000
9.73
-7.27
9.68
9.77
155
0.36
-0.5001
0.0169
390
QQQ 445.000
9.27
-8.375
10.14
10.24
166
0.36
-0.5172
0.017
2504
QQQ 446.000
10.78
-7.49
10.64
10.74
98
0.35
-0.5344
0.0171
313
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.