Detailed QQQ options chain for 2027-03-19 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for QQQ.
This page focuses on a single options expiration date for QQQ – 2027-03-19 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for QQQ into 2027-03-19.
This QQQ 2027-03-19 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on QQQ expiring on 2027-03-19. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| QQQ 270319C00830000 | 830.00 | 20.55 | 19.78 | 20.37 | 1 | 20662 | 23.64% | |
| QQQ 270319C00815000 | 815.00 | 24.2 | 23.9 | 24.55 | 8 | 20421 | 24.00% | |
| QQQ 270319C00805000 | 805.00 | 27.03 | 26.95 | 27.94 | 29 | 17618 | 24.39% | |
| QQQ 270319C00715000 | 715.00 | 69.6 | 69.92 | 71.21 | 6 | 17112 | 28.31% | YES |
| QQQ 270319C00875000 | 875.00 | 12.05 | 10.95 | 11.52 | 207 | 12458 | 23.02% | |
| QQQ 270319C00730000 | 730.00 | 61.31 | 60.85 | 61.94 | 73 | 11389 | 27.37% | YES |
| QQQ 270319C00880000 | 880.00 | 11.28 | 10.25 | 10.8 | 83 | 9426 | 22.97% | |
| QQQ 270319C00950000 | 950.00 | 4.19 | 3.99 | 4.4 | 1 | 9107 | 22.82% | |
| QQQ 270319C00850000 | 850.00 | 15.35 | 15.26 | 15.79 | 18 | 7715 | 23.26% | |
| QQQ 270319C00800000 | 800.00 | 28.91 | 28.71 | 29.54 | 62 | 7363 | 24.49% | |
| QQQ 270319C00930000 | 930.00 | 5.33 | 5.19 | 5.67 | 1 | 6285 | 22.79% | |
| QQQ 270319C00810000 | 810.00 | 25.42 | 25.43 | 26.32 | 34 | 6278 | 24.25% | |
| QQQ 270319C00790000 | 790.00 | 32.2 | 32.32 | 33.22 | 25 | 5747 | 24.83% | |
| QQQ 270319C00720000 | 720.00 | 66.81 | 66.74 | 68.12 | 2 | 5375 | 28.02% | YES |
| QQQ 270319C00670000 | 670.00 | 96.99 | 100.56 | 102.71 | 1 | 5169 | 31.57% | YES |
| QQQ 270319C00795000 | 795.00 | 30.44 | 30.43 | 31.4 | 16 | 4725 | 24.68% | |
| QQQ 270319C00760000 | 760.00 | 45.67 | 44.93 | 46.02 | 1381 | 4510 | 25.93% | |
| QQQ 270319C00770000 | 770.00 | 40.83 | 40.56 | 41.48 | 13 | 4432 | 25.56% | |
| QQQ 270319C00860000 | 860.00 | 13.76 | 13.38 | 14.17 | 3452 | 4118 | 23.30% | |
| QQQ 270319C00960000 | 960.00 | 4.29 | 3.47 | 3.91 | 8 | 4097 | 22.89% | |
| QQQ 270319C00855000 | 855.00 | 15.6 | 14.27 | 14.96 | 629 | 3938 | 23.28% | |
| QQQ 270319C00735000 | 735.00 | 58.56 | 58.17 | 59.09 | 60 | 3739 | 27.11% | |
| QQQ 270319C00750000 | 750.00 | 50.34 | 50.11 | 51 | 46 | 3609 | 26.37% | |
| QQQ 270319C01115000 | 1115.00 | 0.81 | 0.59 | 0.97 | 3 | 3367 | 25.37% | |
| QQQ 270319C00870000 | 870.00 | 12.57 | 11.71 | 12.46 | 1 | 3324 | 23.18% | |
| QQQ 270319C00700000 | 700.00 | 79.8 | 79.53 | 81.32 | 3 | 3290 | 29.41% | YES |
| QQQ 270319C00605000 | 605.00 | 150.82 | 152.61 | 154.79 | 1 | 3129 | 37.02% | YES |
| QQQ 270319C00775000 | 775.00 | 38.19 | 38.37 | 39.29 | 1420 | 2984 | 25.36% | |
| QQQ 270319C00820000 | 820.00 | 22.55 | 22.45 | 23.23 | 2 | 2887 | 23.95% | |
| QQQ 270319C00710000 | 710.00 | 75.44 | 72.98 | 74.5 | 1 | 2807 | 28.66% | YES |
| QQQ 270319C00755000 | 755.00 | 47.85 | 47.38 | 48.49 | 22 | 2798 | 26.16% | |
| QQQ 270319C00825000 | 825.00 | 22.89 | 21.05 | 21.79 | 671 | 2773 | 23.80% | |
| QQQ 270319C00765000 | 765.00 | 42.91 | 42.73 | 43.7 | 12 | 2675 | 25.73% | |
| QQQ 270319C00780000 | 780.00 | 36.46 | 36.27 | 37.19 | 13 | 2604 | 25.18% | |
| QQQ 270319C00635000 | 635.00 | 128.1 | 127.76 | 129.81 | 5 | 2448 | 34.31% | YES |
| QQQ 270319C00840000 | 840.00 | 17.75 | 17.45 | 18.13 | 13 | 2407 | 23.54% | |
| QQQ 270319C00845000 | 845.00 | 17.75 | 16.27 | 17.14 | 270 | 2253 | 23.52% | |
| QQQ 270319C00740000 | 740.00 | 55.62 | 55.38 | 56.3 | 52 | 2187 | 26.85% | |
| QQQ 270319C00595000 | 595.00 | 154.45 | 161.17 | 163.35 | 1 | 2135 | 37.97% | YES |
| QQQ 270319C00600000 | 600.00 | 156.32 | 156.88 | 159.05 | 1 | 2088 | 37.49% | YES |
| QQQ 270319C00650000 | 650.00 | 118.24 | 115.81 | 117.94 | 3 | 2012 | 33.10% | YES |
| QQQ 270319C00660000 | 660.00 | 111.35 | 108.09 | 110.23 | 56 | 1959 | 32.32% | YES |
| QQQ 270319C00745000 | 745.00 | 52.94 | 52.53 | 53.53 | 9 | 1925 | 26.57% | |
| QQQ 270319C00725000 | 725.00 | 64.4 | 63.55 | 65.75 | 27 | 1866 | 28.03% | YES |
| QQQ 270319C00665000 | 665.00 | 108.15 | 104.3 | 106.44 | 10 | 1815 | 31.94% | YES |
| QQQ 270319C00900000 | 900.00 | 8.05 | 7.74 | 8.47 | 2 | 1793 | 22.96% | |
| QQQ 270319C00630000 | 630.00 | 131.63 | 131.8 | 133.53 | 21 | 1706 | 34.54% | YES |
| QQQ 270319C00610000 | 610.00 | 148.27 | 148.4 | 150.5 | 3 | 1617 | 36.52% | YES |
| QQQ 270319C00785000 | 785.00 | 34.18 | 33.98 | 35.18 | 11 | 1571 | 25.01% | |
| QQQ 270319C00675000 | 675.00 | 100.39 | 95.8 | 99.04 | 58 | 1561 | 31.21% | YES |
| QQQ 270319C00680000 | 680.00 | 93.28 | 92.13 | 95.41 | 7 | 1521 | 30.85% | YES |
| QQQ 270319C00655000 | 655.00 | 115.26 | 111.92 | 114.05 | 1 | 1450 | 32.70% | YES |
| QQQ 270319C00835000 | 835.00 | 20.09 | 18.37 | 19.42 | 293 | 1434 | 23.69% | |
| QQQ 270319C00990000 | 990.00 | 2.7 | 2.32 | 2.79 | 1 | 1397 | 23.17% | |
| QQQ 270319C00590000 | 590.00 | 168.11 | 165.49 | 167.67 | 10 | 1326 | 38.45% | YES |
| QQQ 270319C00705000 | 705.00 | 78.46 | 74.97 | 78.24 | 24 | 1291 | 29.20% | YES |
| QQQ 270319C00685000 | 685.00 | 92.66 | 89.77 | 91.8 | 3 | 1153 | 30.48% | YES |
| QQQ 270319C00645000 | 645.00 | 91.1 | 119.74 | 121.87 | 1 | 1066 | 33.51% | YES |
| QQQ 270319C00695000 | 695.00 | 82.65 | 82.75 | 84.93 | 7 | 962 | 29.84% | YES |
| QQQ 270319C00640000 | 640.00 | 123.28 | 123.72 | 125.79 | 55 | 855 | 33.89% | YES |
| QQQ 270319C00885000 | 885.00 | 9.8 | 9.45 | 10.29 | 1 | 845 | 23.06% | |
| QQQ 270319C00560000 | 560.00 | 183.1 | 191.92 | 194.11 | 3 | 836 | 41.49% | YES |
| QQQ 270319C00625000 | 625.00 | 135.45 | 135.9 | 138 | 14 | 821 | 35.18% | YES |
| QQQ 270319C00690000 | 690.00 | 86.35 | 86.27 | 88.3 | 1 | 821 | 30.14% | YES |
| QQQ 270319C00865000 | 865.00 | 13.89 | 12.38 | 13.31 | 3 | 726 | 23.25% | |
| QQQ 270319C00585000 | 585.00 | 171.71 | 169.84 | 172.01 | 1 | 701 | 38.93% | YES |
| QQQ 270319C00925000 | 925.00 | 4.9 | 5.5 | 6.16 | 1 | 678 | 22.91% | |
| QQQ 270319C01000000 | 1000.00 | 2.25 | 2.1 | 2.38 | 3 | 658 | 23.05% | |
| QQQ 270319C00535000 | 535.00 | 207.06 | 214.49 | 216.7 | 6 | 642 | 44.21% | YES |
| QQQ 270319C00895000 | 895.00 | 8.62 | 8.26 | 9.05 | 1 | 626 | 22.99% | |
| QQQ 270319C00940000 | 940.00 | 4.95 | 4.49 | 4.99 | 1 | 617 | 22.80% | |
| QQQ 270319C00580000 | 580.00 | 133.5 | 174.21 | 176.39 | 5 | 608 | 39.43% | YES |
| QQQ 270319C00890000 | 890.00 | 9.89 | 8.84 | 9.65 | 2 | 572 | 23.02% | |
| QQQ 270319C00910000 | 910.00 | 7.83 | 6.74 | 7.46 | 1 | 537 | 22.93% | |
| QQQ 270319C01110000 | 1110.00 | 0.69 | 0.6 | 1.02 | 2 | 507 | 25.33% | |
| QQQ 270319C00970000 | 970.00 | 2.56 | 3 | 3.54 | 1 | 505 | 23.04% | |
| QQQ 270319C00985000 | 985.00 | 2.61 | 2.47 | 3.01 | 2 | 494 | 23.21% | |
| QQQ 270319C00550000 | 550.00 | 203.47 | 200.9 | 203.09 | 2 | 484 | 42.55% | YES |
| QQQ 270319C01070000 | 1070.00 | 2.12 | 0.9 | 1.35 | 6 | 472 | 24.49% | |
| QQQ 270319C00915000 | 915.00 | 7.29 | 6.3 | 7 | 1 | 466 | 22.92% | |
| QQQ 270319C00905000 | 905.00 | 5.95 | 7.21 | 7.95 | 1 | 425 | 22.94% | |
| QQQ 270319C00965000 | 965.00 | 5.55 | 3.21 | 3.77 | 2 | 415 | 23.03% | |
| QQQ 270319C00565000 | 565.00 | 187.58 | 187.46 | 189.64 | 2 | 397 | 40.96% | YES |
| QQQ 270319C00920000 | 920.00 | 5.22 | 5.89 | 6.56 | 1 | 392 | 22.91% | |
| QQQ 270319C00570000 | 570.00 | 182.76 | 183.03 | 185.2 | 1 | 361 | 40.44% | YES |
| QQQ 270319C01105000 | 1105.00 | 0.75 | 0.63 | 1.06 | 1 | 346 | 25.24% | |
| QQQ 270319C00540000 | 540.00 | 203.24 | 209.94 | 212.15 | 2 | 321 | 43.65% | YES |
| QQQ 270319C00620000 | 620.00 | 141.24 | 140.03 | 142.13 | 2 | 305 | 35.62% | YES |
| QQQ 270319C01075000 | 1075.00 | 1.17 | 0.83 | 1.31 | 1 | 305 | 24.62% | |
| QQQ 270319C00980000 | 980.00 | 2.79 | 2.64 | 3.12 | 2 | 294 | 23.07% | |
| QQQ 270319C01050000 | 1050.00 | 1.52 | 1.24 | 1.48 | 12 | 286 | 23.84% | |
| QQQ 270319C00995000 | 995.00 | 2.5 | 2.17 | 2.56 | 40 | 219 | 23.08% | |
| QQQ 270319C00615000 | 615.00 | 146.96 | 144.2 | 146.3 | 3 | 215 | 36.07% | YES |
| QQQ 270319C01045000 | 1045.00 | 2.12 | 1.17 | 1.53 | 27 | 209 | 23.71% | |
| QQQ 270319C00545000 | 545.00 | 196.36 | 205.41 | 207.61 | 1 | 204 | 43.10% | YES |
| QQQ 270319C01025000 | 1025.00 | 1.87 | 1.49 | 1.92 | 25 | 179 | 23.56% | |
| QQQ 270319C01020000 | 1020.00 | 1.97 | 1.59 | 1.98 | 2 | 176 | 23.41% | |
| QQQ 270319C01090000 | 1090.00 | 0.79 | 0.8 | 1.17 | 42 | 169 | 24.91% | |
| QQQ 270319C00575000 | 575.00 | 174 | 178.21 | 181.39 | 1 | 147 | 40.35% | YES |
| QQQ 270319C00975000 | 975.00 | 3.03 | 2.82 | 3.36 | 1 | 135 | 23.11% | |
| QQQ 270319C00955000 | 955.00 | 3.75 | 3.67 | 4.24 | 2 | 134 | 22.97% | |
| QQQ 270319C01100000 | 1100.00 | 0.75 | 0.63 | 1.09 | 1 | 128 | 25.12% | |
| QQQ 270319C00945000 | 945.00 | 3.73 | 4.2 | 4.8 | 1 | 104 | 22.94% | |
| QQQ 270319C00500000 | 500.00 | 249.61 | 245.89 | 249.58 | 30 | 102 | 48.88% | YES |
| QQQ 270319C00935000 | 935.00 | 4.25 | 4.8 | 5.43 | 1 | 97 | 22.91% | |
| QQQ 270319C01095000 | 1095.00 | 0.8 | 0.7 | 1.13 | 61 | 70 | 25.01% | |
| QQQ 270319C01005000 | 1005.00 | 2.35 | 1.91 | 2.39 | 2 | 69 | 23.36% | |
| QQQ 270319C01080000 | 1080.00 | 0.9 | 0.78 | 1.26 | 45 | 64 | 24.71% | |
| QQQ 270319C00450000 | 450.00 | 266.11 | 292.76 | 296.5 | 10 | 60 | 53.27% | YES |
| QQQ 270319C00510000 | 510.00 | 233 | 236.59 | 240.3 | 1 | 59 | 47.65% | YES |
| QQQ 270319C00515000 | 515.00 | 202.85 | 232.01 | 235.68 | 2 | 51 | 47.05% | YES |
| QQQ 270319C00525000 | 525.00 | 225.4 | 222.79 | 226.47 | 1 | 51 | 45.86% | YES |
| QQQ 270319C00555000 | 555.00 | 161.46 | 196.4 | 198.59 | 1 | 50 | 42.02% | YES |
| QQQ 270319C01085000 | 1085.00 | 0.85 | 0.77 | 1.21 | 1 | 47 | 24.80% | |
| QQQ 270319C00530000 | 530.00 | 219.74 | 219.05 | 221.27 | 13 | 33 | 44.78% | YES |
| QQQ 270319C00520000 | 520.00 | 212.28 | 227.38 | 231.07 | 1 | 33 | 46.45% | YES |
| QQQ 270319C00400000 | 400.00 | 333 | 340.32 | 344.06 | 1 | 33 | 60.00% | YES |
| QQQ 270319C00485000 | 485.00 | 230.93 | 259.85 | 263.59 | 1 | 32 | 50.78% | YES |
| QQQ 270319C00470000 | 470.00 | 256.76 | 273.9 | 277.68 | 2 | 31 | 50.78% | YES |
| QQQ 270319C00430000 | 430.00 | 302 | 311.71 | 315.47 | 23 | 28 | 55.88% | YES |
| QQQ 270319C01030000 | 1030.00 | 1.87 | 1.4 | 1.79 | 1 | 28 | 23.54% | |
| QQQ 270319C01010000 | 1010.00 | 1.7 | 1.8 | 2.25 | 1 | 25 | 23.39% | |
| QQQ 270319C01055000 | 1055.00 | 1.29 | 1.04 | 1.41 | 1 | 22 | 23.91% | |
| QQQ 270319C00440000 | 440.00 | 315 | 302.23 | 306 | 1 | 22 | 54.59% | YES |
| QQQ 270319C01035000 | 1035.00 | 1.28 | 1.32 | 1.68 | 10 | 15 | 23.55% | |
| QQQ 270319C00495000 | 495.00 | 270.37 | 242.22 | 245.55 | 1 | 15 | 40.51% | YES |
| QQQ 270319C00460000 | 460.00 | 262.03 | 283.32 | 287.11 | 2 | 15 | 52.03% | YES |
| QQQ 270319C00475000 | 475.00 | 262.79 | 269.21 | 272.97 | 10 | 14 | 50.16% | YES |
| QQQ 270319C00435000 | 435.00 | 322.69 | 297.35 | 300.71 | 10 | 13 | 42.91% | YES |
| QQQ 270319C00300000 | 300.00 | 378.79 | 436.45 | 440.18 | 1 | 10 | 75.49% | YES |
| QQQ 270319C01060000 | 1060.00 | 1.22 | 0.99 | 1.46 | 1 | 9 | 24.29% | |
| QQQ 270319C01015000 | 1015.00 | 1.48 | 1.69 | 2.06 | 1 | 8 | 23.30% | |
| QQQ 270319C00350000 | 350.00 | 380.2 | 388.24 | 391.98 | 1 | 8 | 67.33% | YES |
| QQQ 270319C00295000 | 295.00 | 436.29 | 441.28 | 445 | 7 | 8 | 76.34% | YES |
| QQQ 270319C00285000 | 285.00 | 445.89 | 450.95 | 454.65 | 7 | 8 | 78.09% | YES |
| QQQ 270319C00480000 | 480.00 | 235.3 | 256.06 | 259.3 | 2 | 7 | 41.39% | YES |
| QQQ 270319C00490000 | 490.00 | 200 | 255.18 | 258.92 | 1 | 7 | 50.15% | YES |
| QQQ 270319C00465000 | 465.00 | 260.81 | 278.6 | 282.39 | 2 | 7 | 51.40% | YES |
| QQQ 270319C00380000 | 380.00 | 351.27 | 359.43 | 363.19 | 1 | 6 | 62.84% | YES |
| QQQ 270319C00370000 | 370.00 | 312.46 | 369.04 | 372.77 | 6 | 5 | 64.32% | YES |
| QQQ 270319C00445000 | 445.00 | 267.23 | 297.5 | 301.3 | 1 | 4 | 53.96% | YES |
| QQQ 270319C01040000 | 1040.00 | 2.5 | 1.25 | 1.6 | 2 | 4 | 23.63% | |
| QQQ 270319C00455000 | 455.00 | 270.41 | 288.03 | 291.84 | 4 | 3 | 52.67% | YES |
| QQQ 270319C00390000 | 390.00 | 323.69 | 349.86 | 353.61 | 3 | 3 | 61.40% | YES |
| QQQ 270319C00385000 | 385.00 | 328.33 | 354.67 | 358.4 | 1 | 3 | 62.13% | YES |
| QQQ 270319C01065000 | 1065.00 | 1.95 | 0.93 | 1.31 | 2 | 3 | 24.13% | |
| QQQ 270319C00330000 | 330.00 | 413.02 | 373.37 | 376.97 | 1 | 3 | 0.00% | YES |
| QQQ 270319C00315000 | 315.00 | 432 | 421.97 | 425.71 | 6 | 2 | 72.97% | YES |
| QQQ 270319C00360000 | 360.00 | 321.82 | 378.63 | 382.39 | 1 | 2 | 65.83% | YES |
| QQQ 270319C00355000 | 355.00 | 325.99 | 383.43 | 387.17 | 4 | 2 | 66.56% | YES |
| QQQ 270319C00365000 | 365.00 | 365.79 | 373.82 | 377.6 | 1 | 2 | 65.08% | YES |
| QQQ 270319C00320000 | 320.00 | 389.88 | 417.14 | 420.89 | 0 | 2 | 72.14% | YES |
| QQQ 270319C00345000 | 345.00 | 386.99 | 393.05 | 396.8 | 2 | 2 | 68.12% | YES |
| QQQ 270319C00305000 | 305.00 | 352.95 | 419.12 | 422.89 | 1 | 1 | 0.00% | YES |
| QQQ 270319C00325000 | 325.00 | 291.34 | 334.41 | 338.28 | 0 | 1 | 0.00% | YES |
| QQQ 270319C00310000 | 310.00 | 399.71 | 426.8 | 430.5 | 0 | 1 | 73.77% | YES |
| QQQ 270319C00405000 | 405.00 | 226.58 | 316 | 321 | 1 | 1 | 0.00% | YES |
| QQQ 270319C00335000 | 335.00 | 385.86 | 391.54 | 395.06 | 0 | 1 | 0.00% | YES |
| QQQ 270319C00415000 | 415.00 | 290.76 | 325.97 | 329.74 | 0 | 1 | 57.90% | YES |
| QQQ 270319C00340000 | 340.00 | 373.76 | 0 | 0 | 1 | 0 | 0.00% | YES |
| QQQ 270319C00420000 | 420.00 | 301 | 0 | 0 | 6 | 0 | 0.00% | YES |
| QQQ 270319C00425000 | 425.00 | 334.38 | 0 | 0 | 1 | 0 | 0.00% | YES |
| QQQ 270319C00505000 | 505.00 | 225.51 | 0 | 0 | 6 | 0 | 0.00% | YES |
The table below lists all put options on QQQ expiring on 2027-03-19. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| QQQ 270319P00600000 | 600.00 | 12.73 | 12.6 | 13.09 | 252 | 16043 | 27.38% | |
| QQQ 270319P00550000 | 550.00 | 8.05 | 7.76 | 8.43 | 81 | 12831 | 30.80% | |
| QQQ 270319P00680000 | 680.00 | 27.43 | 27.23 | 27.96 | 14 | 11286 | 22.79% | |
| QQQ 270319P00700000 | 700.00 | 33.41 | 33.07 | 33.86 | 96 | 11243 | 21.75% | |
| QQQ 270319P00650000 | 650.00 | 20.72 | 20.31 | 20.95 | 323 | 9292 | 24.40% | |
| QQQ 270319P00570000 | 570.00 | 9.98 | 9.38 | 10.05 | 12 | 7371 | 29.41% | |
| QQQ 270319P00620000 | 620.00 | 15.39 | 15.17 | 15.81 | 13 | 7055 | 26.18% | |
| QQQ 270319P00560000 | 560.00 | 9.11 | 8.53 | 9.18 | 1 | 6781 | 30.08% | |
| QQQ 270319P00720000 | 720.00 | 40.29 | 40.21 | 40.94 | 248 | 6377 | 20.76% | |
| QQQ 270319P00500000 | 500.00 | 5.15 | 4.83 | 5.45 | 44 | 6250 | 34.42% | |
| QQQ 270319P00430000 | 430.00 | 2.81 | 2.52 | 2.97 | 1 | 5343 | 39.98% | |
| QQQ 270319P00690000 | 690.00 | 30.26 | 30.01 | 30.73 | 39 | 5223 | 22.24% | |
| QQQ 270319P00610000 | 610.00 | 14.6 | 13.77 | 14.27 | 53 | 4647 | 26.69% | |
| QQQ 270319P00525000 | 525.00 | 6.54 | 6.1 | 6.78 | 98 | 4486 | 32.58% | |
| QQQ 270319P00685000 | 685.00 | 28.84 | 28.59 | 29.22 | 41 | 4350 | 22.47% | |
| QQQ 270319P00605000 | 605.00 | 13.6 | 13.12 | 13.68 | 4 | 4343 | 27.05% | |
| QQQ 270319P00655000 | 655.00 | 22.35 | 21.33 | 21.99 | 377 | 4248 | 24.13% | |
| QQQ 270319P00580000 | 580.00 | 11 | 10.32 | 11 | 17 | 4207 | 28.75% | |
| QQQ 270319P00670000 | 670.00 | 25.4 | 24.69 | 25.47 | 11 | 4200 | 23.35% | |
| QQQ 270319P00740000 | 740.00 | 48.73 | 48.48 | 49.11 | 56 | 3859 | 19.70% | YES |
| QQQ 270319P00625000 | 625.00 | 16.81 | 15.92 | 16.55 | 56 | 3783 | 25.86% | |
| QQQ 270319P00510000 | 510.00 | 5.46 | 5.27 | 5.93 | 8 | 3775 | 33.65% | |
| QQQ 270319P00475000 | 475.00 | 4.15 | 3.83 | 4.42 | 30 | 3724 | 36.39% | |
| QQQ 270319P00450000 | 450.00 | 3.27 | 3.07 | 3.46 | 40 | 3608 | 38.16% | |
| QQQ 270319P00745000 | 745.00 | 52.32 | 50.53 | 51.77 | 32 | 3541 | 19.61% | YES |
| QQQ 270319P00640000 | 640.00 | 18.92 | 18.42 | 19.06 | 4 | 3454 | 24.98% | |
| QQQ 270319P00725000 | 725.00 | 42.3 | 42.06 | 43.03 | 196 | 3420 | 20.57% | |
| QQQ 270319P00470000 | 470.00 | 4.5 | 3.66 | 4.24 | 1 | 3304 | 36.80% | |
| QQQ 270319P00615000 | 615.00 | 15.28 | 14.45 | 15.06 | 3 | 2930 | 26.46% | |
| QQQ 270319P00630000 | 630.00 | 17.2 | 16.71 | 17.18 | 7 | 2848 | 25.46% | |
| QQQ 270319P00735000 | 735.00 | 47.7 | 46.04 | 47.05 | 1648 | 2639 | 20.01% | YES |
| QQQ 270319P00565000 | 565.00 | 9.35 | 8.95 | 9.61 | 27 | 2630 | 29.75% | |
| QQQ 270319P00590000 | 590.00 | 12.06 | 11.36 | 11.92 | 1 | 2383 | 28.00% | |
| QQQ 270319P00465000 | 465.00 | 4.6 | 3.49 | 4.1 | 225 | 2367 | 37.27% | |
| QQQ 270319P00665000 | 665.00 | 24.02 | 23.52 | 24.27 | 1 | 2348 | 23.62% | |
| QQQ 270319P00705000 | 705.00 | 35.21 | 34.71 | 35.28 | 66 | 2310 | 21.39% | |
| QQQ 270319P00540000 | 540.00 | 7.18 | 7.03 | 7.7 | 1 | 2226 | 31.48% | |
| QQQ 270319P00675000 | 675.00 | 26.15 | 25.93 | 26.53 | 2 | 2148 | 22.99% | |
| QQQ 270319P00730000 | 730.00 | 44.4 | 44.11 | 45.11 | 353 | 2118 | 20.34% | |
| QQQ 270319P00715000 | 715.00 | 38.87 | 38.22 | 38.93 | 49 | 2091 | 20.95% | |
| QQQ 270319P00400000 | 400.00 | 2.14 | 1.93 | 2.3 | 25 | 2042 | 42.63% | |
| QQQ 270319P00520000 | 520.00 | 5.95 | 5.82 | 6.42 | 2 | 2037 | 32.85% | |
| QQQ 270319P00575000 | 575.00 | 10.47 | 9.84 | 10.51 | 1 | 2029 | 29.08% | |
| QQQ 270319P00490000 | 490.00 | 4.78 | 4.41 | 4.85 | 15 | 2017 | 34.93% | |
| QQQ 270319P00660000 | 660.00 | 23.09 | 22.28 | 23.28 | 1 | 1988 | 23.97% | |
| QQQ 270319P00485000 | 485.00 | 4.87 | 4.21 | 4.82 | 2 | 1921 | 35.62% | |
| QQQ 270319P00555000 | 555.00 | 8.5 | 8.12 | 8.8 | 27 | 1877 | 30.44% | |
| QQQ 270319P00505000 | 505.00 | 5.19 | 5.06 | 5.72 | 2 | 1646 | 34.09% | |
| QQQ 270319P00480000 | 480.00 | 4.67 | 4.01 | 4.57 | 10 | 1611 | 35.92% | |
| QQQ 270319P00750000 | 750.00 | 54.33 | 52.92 | 54.08 | 1366 | 1513 | 19.33% | YES |
| QQQ 270319P00710000 | 710.00 | 36.63 | 36.44 | 37.23 | 81 | 1406 | 21.25% | |
| QQQ 270319P00455000 | 455.00 | 3.95 | 3.17 | 3.64 | 60 | 1378 | 37.81% | |
| QQQ 270319P00425000 | 425.00 | 3.3 | 2.41 | 2.95 | 5 | 1290 | 40.69% | |
| QQQ 270319P00770000 | 770.00 | 64.23 | 63.54 | 64.83 | 4 | 1165 | 18.47% | YES |
| QQQ 270319P00460000 | 460.00 | 4.35 | 3.34 | 3.78 | 4 | 1075 | 37.37% | |
| QQQ 270319P00755000 | 755.00 | 62.1 | 55.43 | 56.75 | 23 | 1031 | 19.17% | YES |
| QQQ 270319P00530000 | 530.00 | 6.5 | 6.4 | 6.93 | 36 | 1027 | 32.04% | |
| QQQ 270319P00635000 | 635.00 | 18.1 | 17.41 | 18.32 | 4 | 963 | 25.36% | |
| QQQ 270319P00350000 | 350.00 | 1.4 | 1.14 | 1.53 | 1 | 956 | 47.62% | |
| QQQ 270319P00585000 | 585.00 | 11.5 | 10.78 | 11.4 | 3 | 834 | 28.33% | |
| QQQ 270319P00390000 | 390.00 | 2.13 | 1.71 | 2.23 | 2 | 831 | 43.97% | |
| QQQ 270319P00285000 | 285.00 | 0.82 | 0.54 | 1.02 | 3 | 804 | 54.16% | |
| QQQ 270319P00695000 | 695.00 | 31.75 | 31.5 | 32.29 | 143 | 804 | 22.01% | |
| QQQ 270319P00395000 | 395.00 | 3.25 | 1.81 | 2.3 | 13 | 681 | 43.41% | |
| QQQ 270319P00420000 | 420.00 | 2.57 | 2.3 | 2.84 | 1 | 643 | 41.16% | |
| QQQ 270319P00760000 | 760.00 | 60.35 | 58.04 | 59.29 | 8 | 623 | 18.91% | YES |
| QQQ 270319P00595000 | 595.00 | 12.65 | 11.87 | 12.6 | 1 | 611 | 27.77% | |
| QQQ 270319P00515000 | 515.00 | 5.98 | 5.55 | 6.22 | 1 | 508 | 33.32% | |
| QQQ 270319P00645000 | 645.00 | 19.47 | 19.2 | 20.22 | 26 | 474 | 24.83% | |
| QQQ 270319P00440000 | 440.00 | 4.25 | 2.78 | 3.33 | 12 | 416 | 39.36% | |
| QQQ 270319P00295000 | 295.00 | 1.05 | 0.62 | 1.1 | 10 | 378 | 53.00% | |
| QQQ 270319P00775000 | 775.00 | 67.82 | 66.45 | 67.73 | 33 | 372 | 18.24% | YES |
| QQQ 270319P00410000 | 410.00 | 2.39 | 2.09 | 2.62 | 5 | 361 | 42.07% | |
| QQQ 270319P00300000 | 300.00 | 0.95 | 0.75 | 1.14 | 2 | 359 | 52.78% | |
| QQQ 270319P00765000 | 765.00 | 61.67 | 60.74 | 62.04 | 1 | 342 | 18.70% | YES |
| QQQ 270319P00380000 | 380.00 | 1.89 | 1.55 | 2.07 | 116 | 307 | 45.00% | |
| QQQ 270319P00435000 | 435.00 | 5.22 | 2.66 | 3.2 | 1 | 304 | 39.80% | |
| QQQ 270319P00320000 | 320.00 | 1.2 | 0.85 | 1.31 | 1 | 301 | 50.17% | |
| QQQ 270319P00545000 | 545.00 | 7.75 | 7.38 | 8.07 | 2 | 267 | 31.15% | |
| QQQ 270319P00780000 | 780.00 | 77.92 | 69.45 | 70.71 | 22 | 252 | 18.01% | YES |
| QQQ 270319P00445000 | 445.00 | 3.41 | 2.92 | 3.46 | 1 | 249 | 38.91% | |
| QQQ 270319P00360000 | 360.00 | 1.67 | 1.27 | 1.76 | 30 | 240 | 47.01% | |
| QQQ 270319P00340000 | 340.00 | 2.05 | 1.03 | 1.53 | 2 | 225 | 49.32% | |
| QQQ 270319P00375000 | 375.00 | 2.35 | 1.47 | 1.88 | 1 | 223 | 45.07% | |
| QQQ 270319P00535000 | 535.00 | 6.83 | 6.69 | 7.39 | 2 | 218 | 31.85% | |
| QQQ 270319P00345000 | 345.00 | 1.41 | 1.1 | 1.57 | 6 | 217 | 48.66% | |
| QQQ 270319P00310000 | 310.00 | 1.59 | 0.75 | 1.2 | 1 | 215 | 51.20% | |
| QQQ 270319P00785000 | 785.00 | 106.89 | 72.55 | 73.8 | 2 | 168 | 17.78% | YES |
| QQQ 270319P00385000 | 385.00 | 2.2 | 1.64 | 2.08 | 3 | 165 | 44.23% | |
| QQQ 270319P00415000 | 415.00 | 4.2 | 2.18 | 2.73 | 2 | 160 | 41.62% | |
| QQQ 270319P00370000 | 370.00 | 2.85 | 1.44 | 1.91 | 1 | 157 | 46.00% | |
| QQQ 270319P00365000 | 365.00 | 2.38 | 1.35 | 1.84 | 16 | 156 | 46.53% | |
| QQQ 270319P00355000 | 355.00 | 2.43 | 1.19 | 1.72 | 4 | 144 | 47.67% | |
| QQQ 270319P00405000 | 405.00 | 2.4 | 1.99 | 2.52 | 1 | 139 | 42.55% | |
| QQQ 270319P00800000 | 800.00 | 84.5 | 81.08 | 84.47 | 1 | 118 | 17.52% | YES |
| QQQ 270319P00495000 | 495.00 | 7.77 | 4.61 | 5.1 | 10 | 103 | 34.61% | |
| QQQ 270319P00315000 | 315.00 | 1.94 | 1.13 | 1.72 | 2 | 64 | 53.20% | |
| QQQ 270319P00330000 | 330.00 | 2.09 | 1.36 | 1.95 | 2 | 64 | 51.70% | |
| QQQ 270319P00825000 | 825.00 | 100.95 | 100.89 | 103.05 | 20 | 56 | 16.58% | YES |
| QQQ 270319P00305000 | 305.00 | 1.17 | 0.7 | 1.19 | 10 | 55 | 51.87% | |
| QQQ 270319P00790000 | 790.00 | 85.48 | 75.76 | 76.99 | 1 | 53 | 17.55% | YES |
| QQQ 270319P00325000 | 325.00 | 1.29 | 1 | 1.36 | 1 | 44 | 51.03% | |
| QQQ 270319P00820000 | 820.00 | 138.64 | 97.02 | 99.18 | 1 | 40 | 16.78% | YES |
| QQQ 270319P00290000 | 290.00 | 0.84 | 0.58 | 1.07 | 4 | 37 | 53.64% | |
| QQQ 270319P00335000 | 335.00 | 1.93 | 1 | 1.45 | 1 | 30 | 49.76% | |
| QQQ 270319P00815000 | 815.00 | 140.36 | 93.24 | 95.4 | 5 | 22 | 16.98% | YES |
| QQQ 270319P00830000 | 830.00 | 104.74 | 104.86 | 107 | 1 | 3 | 16.38% | YES |
| QQQ 270319P00860000 | 860.00 | 144.48 | 130.42 | 132.44 | 15 | 2 | 15.25% | YES |
| QQQ 270319P00805000 | 805.00 | 95.33 | 84.56 | 88.12 | 2 | 2 | 17.39% | YES |
| QQQ 270319P00795000 | 795.00 | 92.3 | 77.69 | 81.21 | 5 | 2 | 17.80% | YES |
| QQQ 270319P00810000 | 810.00 | 129.63 | 88.15 | 91.71 | 2 | 2 | 17.19% | YES |
| QQQ 270319P00845000 | 845.00 | 123.6 | 117.27 | 119.37 | 1 | 1 | 15.80% | YES |
| QQQ 270319P00840000 | 840.00 | 161.93 | 113.04 | 115.17 | 1 | 0 | 15.99% | YES |
| QQQ 270319P00895000 | 895.00 | 161.29 | 162.25 | 166.11 | 277 | 0 | 16.19% | YES |
| QQQ 270319P00880000 | 880.00 | 147.98 | 147.56 | 150.94 | 15 | 0 | 14.88% | YES |
| QQQ 270319P00900000 | 900.00 | 178.25 | 167.24 | 171.1 | 3 | 0 | 16.52% | YES |
| QQQ 270319P00835000 | 835.00 | 137.49 | 108.91 | 111.04 | 24 | 0 | 16.18% | YES |
| QQQ 270319P00885000 | 885.00 | 152.42 | 152.4 | 156.26 | 638 | 0 | 15.70% | YES |
| QQQ 270319P00890000 | 890.00 | 155.58 | 157.3 | 161.16 | 345 | 0 | 15.91% | YES |
| QQQ 270319P00905000 | 905.00 | 170.54 | 172.23 | 176.1 | 66 | 0 | 16.86% | YES |
| QQQ 270319P00910000 | 910.00 | 175.28 | 177.51 | 181.09 | 30 | 0 | 17.18% | YES |
| QQQ 270319P00915000 | 915.00 | 192.82 | 182.45 | 186.09 | 2 | 0 | 17.51% | YES |
| QQQ 270319P00920000 | 920.00 | 220.32 | 187.44 | 191.09 | 2 | 0 | 17.84% | YES |
| QQQ 270319P00925000 | 925.00 | 227.79 | 192.44 | 196.09 | 2 | 0 | 18.17% | YES |
| QQQ 270319P00930000 | 930.00 | 231.76 | 197.45 | 201.08 | 8 | 0 | 18.48% | YES |
| QQQ 270319P01070000 | 1070.00 | 375 | 337.21 | 341.08 | 1 | 0 | 26.56% | YES |
| QQQ 270319P00855000 | 855.00 | 132.43 | 125.96 | 128 | 3 | 0 | 15.42% | YES |
| QQQ 270319P00865000 | 865.00 | 144.31 | 134.95 | 136.25 | 6 | 0 | 14.23% | YES |
| QQQ 270319P00875000 | 875.00 | 185.31 | 142.8 | 146.16 | 372 | 0 | 14.84% | YES |
| QQQ 270319P01075000 | 1075.00 | 362.75 | 342.21 | 346.08 | 1 | 0 | 26.82% | YES |
| QQQ 270319P00960000 | 960.00 | 262.28 | 227.21 | 231.08 | 7 | 0 | 20.37% | YES |
| QQQ 270319P01065000 | 1065.00 | 369.74 | 332.21 | 336.08 | 1 | 0 | 26.30% | YES |
| QQQ 270319P00940000 | 940.00 | 230.74 | 207.53 | 211.08 | 0 | 0 | 19.12% | YES |
| QQQ 270319P00950000 | 950.00 | 250.62 | 217.45 | 221.08 | 0 | 0 | 19.75% | YES |
| QQQ 270319P00955000 | 955.00 | 245.85 | 222.44 | 226.08 | 0 | 0 | 20.06% | YES |
| QQQ 270319P01000000 | 1000.00 | 290.66 | 267.48 | 271.08 | 0 | 0 | 22.74% | YES |
| QQQ 270319P00850000 | 850.00 | 142.48 | 121.57 | 123.64 | 4 | 0 | 15.60% | YES |
| QQQ 270319P01115000 | 1115.00 | 448.95 | 382.21 | 386.08 | 0 | 0 | 28.83% | YES |
| QQQ 270319P00870000 | 870.00 | 151.35 | 138.37 | 141.57 | 100 | 0 | 15.02% | YES |
This page displays the full QQQ options chain for contracts expiring on 2027-03-19. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2027-03-19. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in QQQ.
The ITM column highlights whether a contract is currently in-the-money for QQQ: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for QQQ between now and 2027-03-19. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2027-03-19 options chain gives a granular view for one maturity only. For a complete picture of positioning in QQQ, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The QQQ options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2027-03-19 approaches.
