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)

2025-06-18 13:07:42 ET (Delayed)
Bid: 
530.83
Ask: 
530.85
Vol: 
18,248,576
Last: 
530.84
Change: 
+1.757 (+0.3321%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 48
Calls
(EXPR: Wed Jun 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 528.000
3.7
-0.225
3.68
3.71
7,952
0.47
0.7197
0.0687
1235
QQQ 529.000
2.98
-0.33
2.94
2.97
20,135
0.46
0.6522
0.0782
2479
QQQ 530.000
2.27
-0.465
2.27
2.29
63,487
0.44
0.5734
0.0858
4019
QQQ 531.000
1.69
-0.54
1.69
1.71
65,577
0.43
0.4859
0.0899
3816
QQQ 532.000
1.2
-0.57
1.21
1.22
71,634
0.42
0.3946
0.089
3776
QQQ 533.000
0.85
-0.53
0.82
0.84
58,385
0.41
0.3059
0.0826
3039
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
0.85
-1.42
0.85
0.86
35,340
0.47
-0.2803
0.0687
2837
QQQ 529.000
1.11
-1.54
1.11
1.12
52,813
0.45
-0.3478
0.0782
3718
QQQ 530.000
1.43
-1.655
1.43
1.45
64,817
0.44
-0.4266
0.0858
5193
QQQ 531.000
1.86
-1.71
1.85
1.87
63,702
0.43
-0.5141
0.0899
5450
QQQ 532.000
2.37
-1.745
2.36
2.38
36,131
0.42
-0.6054
0.089
4374
QQQ 533.000
2.99
-1.725
2.97
3
13,283
0.43
-0.6941
0.0826
2747
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 529.000
4.85
-0.17
4.87
4.89
3,795
0.23
0.5897
0.0411
1993
QQQ 529.780
4.41
-0.155
4.38
4.4
2,507
0.23
0.5581
0.0423
15368
QQQ 530.000
4.28
-0.155
4.24
4.26
12,313
0.23
0.549
0.0426
18091
QQQ 531.000
3.67
-0.225
3.65
3.68
8,522
0.22
0.5062
0.0438
2793
QQQ 532.000
3.15
-0.225
3.11
3.13
13,414
0.22
0.4618
0.0444
4632
QQQ 533.000
2.62
-0.28
2.62
2.64
10,535
0.22
0.4163
0.0445
6529
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
2.8
-1.41
2.82
2.84
7,379
0.23
-0.4152
0.0419
2975
QQQ 529.780
3.07
-1.455
3.11
3.13
4,355
0.23
-0.4475
0.0432
4441
QQQ 530.000
3.2
-1.42
3.2
3.21
19,001
0.23
-0.4568
0.0435
28773
QQQ 531.000
3.59
-1.49
3.61
3.63
11,484
0.22
-0.5007
0.0447
3337
QQQ 532.000
4.04
-1.535
4.06
4.08
8,772
0.22
-0.5462
0.0454
3159
QQQ 533.000
4.62
-1.465
4.57
4.59
3,026
0.21
-0.5929
0.0455
2638
Calls
(EXPR: Mon Jun 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 528.000
6.13
-0.045
6.13
6.25
305
0.19
0.6034
0.0334
138
QQQ 529.000
5.51
-0.06
5.49
5.59
614
0.18
0.5706
0.0346
230
QQQ 530.000
4.87
-0.125
4.88
4.93
1,587
0.18
0.5363
0.0356
1263
QQQ 531.000
4.34
-0.105
4.31
4.35
1,415
0.18
0.5006
0.0363
665
QQQ 532.000
3.81
-0.12
3.76
3.8
2,972
0.18
0.4636
0.0368
959
QQQ 533.000
3.28
-0.17
3.26
3.28
1,513
0.17
0.4259
0.0369
1594
Mon Jun 23 2025
Strike
QQQ 528.000
QQQ 529.000
QQQ 530.000
QQQ 531.000
QQQ 532.000
QQQ 533.000
Puts
(EXPR: Mon Jun 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 528.000
3.66
-1.205
3.63
3.66
975
0.19
-0.4201
0.033
429
QQQ 529.000
4
-1.27
4
4.03
1,573
0.18
-0.4528
0.034
519
QQQ 530.000
4.4
-1.31
4.4
4.42
2,608
0.18
-0.4869
0.0348
2617
QQQ 531.000
4.83
-1.32
4.83
4.86
1,980
0.18
-0.5221
0.0354
617
QQQ 532.000
5.31
-1.375
5.23
5.41
1,423
0.17
-0.5584
0.0357
2302
QQQ 533.000
5.9
-1.21
5.68
5.9
343
0.17
-0.5953
0.0357
764
Calls
(EXPR: Tue Jun 24 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 528.000
7.41
+0.73
6.65
6.8
1,275
0.2
0.5907
0.0304
142
QQQ 529.000
6.28
+0.2
6.04
6.09
126
0.19
0.5608
0.0312
346
QQQ 530.000
5.45
-0.05
5.44
5.47
962
0.19
0.5298
0.0319
316
QQQ 531.000
4.95
+0
4.86
4.89
1,105
0.19
0.4978
0.0324
305
QQQ 532.000
4.31
-0.12
4.31
4.34
1,846
0.18
0.4652
0.0326
790
QQQ 533.000
3.86
-0.08
3.79
3.82
222
0.18
0.4317
0.0327
1095
Tue Jun 24 2025
Strike
QQQ 528.000
QQQ 529.000
QQQ 530.000
QQQ 531.000
QQQ 532.000
QQQ 533.000
Puts
(EXPR: Tue Jun 24 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 528.000
4.19
-1.21
4.18
4.21
322
0.19
-0.4275
0.0295
339
QQQ 529.000
4.53
-1.27
4.55
4.58
446
0.19
-0.4568
0.0303
675
QQQ 530.000
5.07
-1.155
4.94
4.98
961
0.19
-0.4871
0.0309
706
QQQ 531.000
5.36
-1.325
5.37
5.4
3,940
0.18
-0.5183
0.0313
294
QQQ 532.000
5.82
-1.345
5.82
5.86
757
0.18
-0.5502
0.0315
502
QQQ 533.000
5.99
-1.725
6.22
6.45
253
0.18
-0.5826
0.0316
441
Calls
(EXPR: Wed Jun 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 528.000
7.6
+0.43
7.09
7.34
143
0.2
0.5821
0.0279
193
QQQ 529.000
6.9
+0.325
6.56
6.6
247
0.2
0.5546
0.0285
256
QQQ 530.000
5.97
-0.025
5.95
5.99
558
0.19
0.5263
0.029
243
QQQ 531.000
5.47
+0.025
5.37
5.4
524
0.19
0.4973
0.0294
191
QQQ 532.000
4.89
-0.03
4.82
4.85
1,078
0.19
0.4674
0.0296
397
QQQ 533.000
4.42
+0
4.29
4.32
184
0.18
0.4373
0.0297
853
Wed Jun 25 2025
Strike
QQQ 528.000
QQQ 529.000
QQQ 530.000
QQQ 531.000
QQQ 532.000
QQQ 533.000
Puts
(EXPR: Wed Jun 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 528.000
4.61
-1.25
4.66
4.69
290
0.2
-0.4312
0.0271
357
QQQ 529.000
4.89
-1.375
5.02
5.06
427
0.19
-0.458
0.0277
208
QQQ 530.000
5.39
-1.295
5.42
5.45
4,719
0.19
-0.4857
0.0282
1235
QQQ 531.000
5.86
-1.28
5.83
5.87
568
0.19
-0.5141
0.0286
177
QQQ 532.000
6.26
-1.36
6.28
6.32
514
0.18
-0.5433
0.0289
874
QQQ 533.000
6.55
-1.575
6.64
6.91
107
0.18
-0.5729
0.029
355
Calls
(EXPR: Thu Jun 26 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 528.000
8.48
+0.845
7.58
7.81
9
0.2
0.5756
0.0255
6
QQQ 529.000
7.06
+0.025
7.04
7.09
68
0.2
0.5506
0.026
47
QQQ 530.000
6.66
+0.205
6.44
6.48
619
0.2
0.5247
0.0264
331
QQQ 531.000
5.9
+0.005
5.86
5.89
321
0.19
0.4981
0.0268
133
QQQ 532.000
5.3
-0.065
5.3
5.33
204
0.19
0.4711
0.027
221
QQQ 533.000
4.93
+0.07
4.77
4.8
290
0.19
0.4435
0.0271
527
Thu Jun 26 2025
Strike
QQQ 528.000
QQQ 529.000
QQQ 530.000
QQQ 531.000
QQQ 532.000
QQQ 533.000
Puts
(EXPR: Thu Jun 26 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 528.000
4.98
-1.29
5.08
5.12
155
0.2
-0.4335
0.025
158
QQQ 529.000
4.98
-1.69
5.46
5.49
235
0.2
-0.4583
0.0255
227
QQQ 530.000
5.88
-1.215
5.85
5.89
128
0.19
-0.4838
0.026
415
QQQ 531.000
6.21
-1.33
6.27
6.3
442
0.19
-0.51
0.0264
101
QQQ 532.000
6.77
-1.27
6.7
6.75
98
0.19
-0.5369
0.0266
107
QQQ 533.000
7.05
-1.46
7.14
7.32
49
0.19
-0.5643
0.0268
157
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 528.000
8.62
+0.415
8.2
8.34
259
0.2
0.5718
0.0233
564
QQQ 529.000
7.8
+0.205
7.62
7.66
195
0.2
0.5487
0.0238
971
QQQ 530.000
7.01
+0
7.01
7.05
868
0.2
0.5251
0.0241
1538
QQQ 531.000
6.42
-0.03
6.42
6.46
1,162
0.2
0.501
0.0244
1156
QQQ 532.000
5.86
-0.055
5.86
5.89
1,035
0.19
0.4762
0.0246
1555
QQQ 533.000
5.32
-0.08
5.32
5.35
397
0.19
0.4511
0.0248
5915
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
5.55
-1.135
5.5
5.54
879
0.2
-0.4355
0.0234
3312
QQQ 529.000
5.86
-1.22
5.87
5.91
272
0.2
-0.4587
0.0238
1025
QQQ 530.000
6.31
-1.19
6.26
6.3
3,608
0.2
-0.4825
0.0242
2351
QQQ 531.000
6.82
-1.125
6.67
6.72
800
0.19
-0.5069
0.0246
771
QQQ 532.000
7.22
-1.19
7.12
7.16
601
0.19
-0.5319
0.0248
1699
QQQ 533.000
7.52
-1.365
7.58
7.63
365
0.19
-0.5574
0.025
911
Calls
(EXPR: Mon Jun 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QQQ 528.000
9.58
+0.82
8.81
9.02
3
0.19
0.5667
0.0212
348
QQQ 529.000
8.25
+0.095
8.24
8.29
209
0.19
0.5457
0.0216
916
QQQ 530.000
7.65
+0.08
7.63
7.67
1,438
0.19
0.5242
0.0219
21670
QQQ 535.000
4.94
-0.02
4.9
4.93
1,836
0.18
0.4101
0.0227
14516
QQQ 540.000
2.85
-0.12
2.82
2.85
3,184
0.16
0.2903
0.0214
20352
QQQ 545.000
1.46
-0.155
1.45
1.47
500
0.16
0.1805
0.0174
14178
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
5.9
-1.26
6.04
6.08
445
0.19
-0.437
0.0214
2150
QQQ 529.000
6.4
-1.16
6.41
6.45
202
0.19
-0.4582
0.0218
1640
QQQ 530.000
6.8
-1.17
6.8
6.84
1,404
0.19
-0.48
0.0222
7054
QQQ 535.000
9
-1.415
9
9.24
195
0.17
-0.5965
0.0232
4988
QQQ 540.000
11.43
-2.05
11.92
12.26
22
0.16
-0.7202
0.022
939
QQQ 545.000
14.6
-2.62
15.5
16.03
19
0.15
-0.8342
0.0179
101
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.