FREE INVESTMENT ARTICLE:
18 Warning Signs That You Should Dump a Stock  » Learn More
Covered Call 2 Strike Option Chain for Invesco QQQ Trust ETF (QQQ)
Tuesday, 6/24/2025 4:52 PM ET - 20 min. delayed
Look! There's potential to make 3.1% in only 51 days!
JUN    Expiring 6/24/2025  EXPIRED days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
539.0 0.67 0.76 2.69 171825 5107 0.1% -0.0%
540.0 0.05 0.06 2.17 259912 5555 0.0% 0.1%
JUN    Expiring 6/25/2025  0 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
539.0 2.10 2.16 2.69 27375 1331 0.4% 0.2%
540.0 1.53 1.57 2.17 59402 1387 0.3% 0.3%
JUN    Expiring 6/26/2025  1 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
539.0 2.92 2.98 3.64 2216 470 0.5% 0.4%
540.0 2.35 2.39 3.12 5123 1011 0.4% 0.5%
JUN    Expiring 6/27/2025  2 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
539.0 3.74 3.79 4.38 5941 2322 0.7% 0.6%
540.0 3.15 3.19 3.86 15152 5283 0.6% 0.6%
JUN    Expiring 6/30/2025  5 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
539.0 4.65 4.70 6.07 1344 578 0.9% 0.7%
540.0 4.07 4.11 5.56 7624 25092 0.8% 0.8%
JUL    Expiring 7/1/2025  6 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
539.0 5.16 5.22 6.54 452 118 1.0% 0.8%
540.0 4.58 4.63 6.02 1017 993 0.9% 0.9%
JUL    Expiring 7/2/2025  7 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
539.0 5.63 5.69 6.97 503 88 1.1% 0.9%
540.0 5.04 5.09 6.46 359 212 0.9% 1.0%
JUL    Expiring 7/3/2025  8 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
539.0 6.31 6.38 7.38 262 237 1.2% 1.0%
540.0 5.72 5.79 6.87 3949 13057 1.1% 1.1%
JUL    Expiring 7/7/2025  12 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
539.0 7.00 7.06 8.85 83 0 1.3% 1.2%
540.0 6.41 6.46 8.34 1348 593 1.2% 1.2%
JUL    Expiring 7/8/2025  13 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
535.0 9.89 10.23 11.41 52 0 1.9% 1.0%
540.0 6.82 6.88 8.67 998 0 1.3% 1.3%
JUL    Expiring 7/11/2025  16 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
539.0 8.74 8.80 10.12 319 158 1.6% 1.5%
540.0 8.14 8.20 9.61 1501 6414 1.5% 1.6%
JUL    Expiring 7/18/2025  23 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
539.0 10.68 10.74 12.05 1032 1261 2.0% 1.9%
540.0 10.08 10.13 11.53 5298 26463 1.9% 1.9%
JUL    Expiring 7/25/2025  30 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
539.0 12.37 12.44 13.73 76 85 2.3% 2.2%
540.0 11.74 11.83 13.22 643 5624 2.2% 2.3%
JUL    Expiring 7/31/2025  36 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
535.0 16.41 16.52 17.21 607 2479 3.1% 2.2%
540.0 13.22 13.32 14.53 5076 2813 2.5% 2.6%
AUG    Expiring 8/1/2025  37 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
539.0 14.32 14.43 15.26 95 32 2.7% 2.6%
540.0 13.70 13.81 14.74 126 180 2.6% 2.6%
AUG    Expiring 8/15/2025  51 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
535.0 19.82 19.92 20.12 557 4276 3.8% 2.9%
540.0 16.61 16.70 17.46 1356 8900 3.2% 3.2%
AUG    Expiring 8/29/2025  65 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
539.0 20.06 20.24 20.38 109 38 3.9% 3.7%
540.0 19.43 19.61 19.87 271 2623 3.7% 3.8%
SEP    Expiring 9/19/2025  86 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
535.0 26.43 26.53 25.75 393 8332 5.1% 4.2%
540.0 23.19 23.28 23.11 559 12266 4.5% 4.5%
SEP    Expiring 9/30/2025  97 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
535.0 27.58 27.75 27.32 24 1082 5.4% 4.5%
540.0 24.34 24.52 24.68 297 2085 4.7% 4.8%
NOV    Expiring 11/21/2025  149 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
535.0 35.84 36.12 33.90 125 1272 7.1% 6.2%
540.0 32.64 32.86 31.27 96 2663 6.4% 6.5%
DEC    Expiring 12/19/2025  177 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
535.0 39.62 39.87 37.05 37 682 7.9% 7.0%
539.8 36.54 36.86 34.54 14 3276 7.3% 7.3%
540.0 36.43 36.68 34.43 98 6778 7.2% 7.3%
DEC    Expiring 12/31/2025  189 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
539.0 37.85 38.12 36.24 4 110 7.5% 7.4%
540.0 37.28 37.49 35.73 58 2443 7.4% 7.5%
JAN    Expiring 1/16/2026  205 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
534.8 42.62 43.05 40.13 125 944 8.6% 7.6%
539.8 39.56 39.74 37.51 28 832 7.9% 7.9%
540.0 39.44 39.61 37.40 111 4296 7.9% 7.9%
MAR    Expiring 3/20/2026  268 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
535.0 50.05 50.45 46.16 16 923 10.2% 9.2%
540.0 47.02 47.17 43.55 98 3772 9.5% 9.6%
MAR    Expiring 3/31/2026  279 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
535.0 50.71 51.10 47.17 3 645 10.4% 9.4%
540.0 47.58 47.98 44.56 6 387 9.7% 9.7%
JUN    Expiring 6/18/2026  358 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
534.8 59.15 59.68 54.15 8 806 12.3% 11.3%
539.8 56.00 56.65 51.55 15 929 11.6% 11.6%
540.0 55.93 56.46 51.44 29 4230 11.6% 11.6%
SEP    Expiring 9/18/2026  450 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
535.0 66.91 67.73 61.34 10 88 14.1% 13.1%
540.0 63.94 64.70 58.76 15 1204 13.4% 13.5%
DEC    Expiring 12/18/2026  541 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
535.0 74.14 75.12 68.03 1 28 15.9% 14.9%
539.8 71.40 72.23 65.57 3 1174 15.2% 15.2%
540.0 71.26 72.10 65.46 9 4411 15.2% 15.3%
JAN    Expiring 1/15/2027  569 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
535.0 76.00 77.01 70.00 10 253 16.4% 15.4%
540.0 73.15 74.01 67.43 58 377 15.7% 15.7%
JUN    Expiring 6/17/2027  722 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
535.0 83.97 93.97 80.17 1 51 18.4% 17.4%
540.0 80.97 90.97 77.64 2 154 17.6% 17.7%
DEC    Expiring 12/17/2027  905 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
535.0 99.34 109.31 91.32 3 399 22.6% 21.5%
540.0 92.55 102.54 88.81 17 1096 20.7% 20.7%

14 DAY FREE TRIAL!

No credit card required · Easy tutorials to get started · Free Coaching Sessions
Start My Trial Now
Important: Your Password will be sent to you by email. Please make sure that your email is correct.
Option Chain QQQ Quote - Option Quotes for QQQ - OptionChain for QQQ