Option Chain QQQ Quote - Option Quotes for QQQ - OptionChain for QQQ

Stock Option Trading - Stock Options Investing

Client Logon

FREE INVESTMENT ARTICLE:
40 Option Trading Tips You MUST Know to Trade » Learn More

PRODUCTS | SUBSCRIBE NOW | ABOUT US | FREE WEBINARS | OPTIONS INVESTMENT COURSES

Covered Call 2 Strike Option Chain for Invesco QQQ Trust ETF (QQQ)

Friday, 11/26/2021 4:29 PM ET - 20 min. delayed

Look! There's potential to make 3.7% in only 53 days!

NOV Expiring 11/26/2021 EXPIRED days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
391.0	0.10	0.30	1.35	10847	887	0.0%	-0.0%
392.0	0.01	0.04	0.89	26750	1943	0.0%	0.2%

NOV Expiring 11/29/2021 0 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
391.0	2.50	2.77	2.26	4310	723	0.6%	0.6%
392.0	1.95	2.21	1.79	7824	1770	0.5%	0.7%

DEC Expiring 12/1/2021 2 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
390.0	4.87	5.17	3.43	440	291	1.3%	0.9%
392.0	3.70	4.01	2.41	1208	822	1.0%	1.2%

DEC Expiring 12/3/2021 4 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
391.0	5.42	5.71	3.40	582	895	1.4%	1.4%
392.0	4.84	5.11	2.92	1449	280	1.3%	1.5%

DEC Expiring 12/6/2021 7 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
391.0	5.97	6.31	4.04	171	79	1.5%	1.5%
392.0	5.37	5.71	3.56	222	131	1.4%	1.6%

DEC Expiring 12/8/2021 9 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
391.0	6.78	7.12	4.41	4	73	1.8%	1.7%
392.0	6.17	6.51	3.93	103	114	1.6%	1.8%

DEC Expiring 12/10/2021 11 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
391.0	7.50	7.85	4.76	67	334	2.0%	1.9%
392.0	6.89	7.23	4.28	201	406	1.8%	2.0%

DEC Expiring 12/13/2021 14 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
391.0	7.91	8.26	5.23	28	54	2.1%	2.0%
392.0	7.30	7.64	4.75	38	26	1.9%	2.1%

DEC Expiring 12/15/2021 16 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
391.0	8.59	8.97	5.52	8	92	2.2%	2.2%
392.0	7.98	8.35	5.04	9	61	2.1%	2.3%

DEC Expiring 12/17/2021 18 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
391.0	9.27	9.55	5.80	2237	1271	2.4%	2.4%
392.0	8.67	8.92	5.31	2687	3098	2.3%	2.5%

DEC Expiring 12/20/2021 21 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
391.0	9.35	9.87	6.19	45	7	2.4%	2.4%
392.0	8.74	9.25	5.70	50	16	2.3%	2.5%

DEC Expiring 12/22/2021 23 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
391.0	9.79	10.41	6.43	12	206	2.6%	2.5%
392.0	9.18	9.79	5.95	25	8	2.4%	2.6%

DEC Expiring 12/23/2021 24 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
391.0	10.15	10.53	6.55	18	8	2.7%	2.6%
392.0	9.54	9.91	6.07	37	225	2.5%	2.7%

DEC Expiring 12/27/2021 28 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
391.0	10.33	10.91	7.01	2	7	2.7%	2.7%
392.0	9.73	10.29	6.53	15	27	2.6%	2.8%

DEC Expiring 12/29/2021 30 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
391.0	10.56	11.40	7.23	20	0	2.8%	2.7%
392.0	9.96	10.92	6.74	314	1	2.6%	2.8%

DEC Expiring 12/31/2021 32 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
391.0	11.53	11.85	7.44	116	437	3.0%	3.0%
392.0	10.92	11.30	6.96	554	4691	2.9%	3.1%

JAN Expiring 1/3/2022 35 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
391.0	11.20	12.74	7.74	0	0	2.9%	2.9%
392.0	10.63	12.04	7.26	16	0	2.8%	3.0%

JAN Expiring 1/7/2022 39 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
391.0	12.19	13.55	8.13	12	2	3.2%	3.2%
392.0	11.69	12.94	7.65	66	0	3.1%	3.3%

JAN Expiring 1/21/2022 53 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
390.0	15.44	15.74	9.85	608	18093	4.1%	3.8%
392.0	14.26	14.52	8.88	1020	3991	3.8%	4.0%

FEB Expiring 2/18/2022 81 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
390.0	19.02	19.52	11.89	36	1427	5.1%	4.8%
392.0	17.83	18.31	10.93	77	298	4.8%	5.0%

MAR Expiring 3/18/2022 109 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
390.0	22.02	22.52	13.61	150	4540	6.0%	5.6%
392.0	20.90	21.31	12.65	32	2492	5.6%	5.9%

MAR Expiring 3/31/2022 122 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
390.0	22.78	23.65	14.32	0	295	6.2%	5.9%
392.0	21.92	22.46	13.37	2	136	5.9%	6.2%

JUN Expiring 6/17/2022 200 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
390.0	29.60	30.99	17.99	73	11036	8.2%	7.9%
392.0	28.45	29.60	17.05	139	944	7.8%	8.1%

JUN Expiring 6/30/2022 213 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
390.0	30.25	31.75	18.52	0	2936	8.4%	8.0%
392.0	29.10	31.19	17.58	2	248	8.0%	8.3%

SEP Expiring 9/16/2022 291 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
391.0	34.76	36.52	20.94	2	1	9.8%	9.7%
392.0	34.20	35.95	20.48	2	10	9.6%	9.8%

SEP Expiring 9/30/2022 305 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
391.0	34.93	38.36	21.42	0	5	9.8%	9.7%
392.0	34.41	37.40	20.96	0	608	9.6%	9.9%

DEC Expiring 12/16/2022 382 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
390.0	40.17	42.65	24.30	14	3057	11.4%	11.1%
395.0	37.45	40.05	22.05	13	647	10.6%	11.7%

JAN Expiring 1/20/2023 417 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
390.0	42.00	45.50	25.31	33	4744	12.0%	11.7%
395.0	40.00	43.00	23.07	19	751	11.4%	12.5%

JUN Expiring 6/16/2023 564 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
390.0	47.50	52.50	29.12	1	17	13.8%	13.5%
395.0	45.00	50.00	26.91	3	10	13.0%	14.1%

DEC Expiring 12/15/2023 746 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
390.0	55.00	60.00	33.14	1	1381	16.4%	16.0%
395.0	52.00	57.00	30.96	0	413	15.3%	16.5%

JAN Expiring 1/19/2024 781 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
390.0	58.00	61.00	33.84	11	156	17.4%	17.0%
395.0	55.00	58.50	31.67	4	152	16.4%	17.5%

14 DAY FREE TRIAL!

No credit card required · Easy tutorials to get started · Free Coaching Sessions

First Name... Last Name... Email... I am a novice at trading options I am an experienced options trader How did you hear about us?

Important: Your Password will be sent to you via email. Please make sure that your email is correct.

Option Chain QQQ Quote - Option Quotes for QQQ - OptionChain for QQQ

Copyright © 2021 - PowerOptions® and SmartSearchXL® are registered trademarks of Power Financial Group, Inc. Contact PowerOptions: (302) 992-7971 & support@poweropt.com US Patents: 6,049,783, 7,165,042, 7,797,215, 8,200,569, 8,301,535, 8,595,123, 8,630,937 PRODUCTS \| SUBSCRIPTION \| ABOUT US \| OPTIONS INVESTMENT COURSES \| BLOG \| STORE \| PRIVACY \| SITEMAP \| LOGON
Follow Us On: