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

Start My Trial Now
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: Watch PowerOptions on YouTube Follow PowerOptions on FaceBook Follow PowerOptions on LinkedIN