Detailed QQQ options chain for 2027-03-31 – 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 – 2027-03-31 – 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 2027-03-31.
This QQQ 2027-03-31 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 2027-03-31. 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 270331C00650000 | 650.00 | 119.6 | 117.06 | 119.35 | 2 | 3641 | 32.95% | YES |
| QQQ 270331C00680000 | 680.00 | 94.33 | 94.52 | 96.84 | 3 | 2375 | 30.71% | YES |
| QQQ 270331C00810000 | 810.00 | 26.93 | 26.65 | 28.11 | 2 | 2224 | 24.46% | |
| QQQ 270331C00740000 | 740.00 | 60.17 | 56.4 | 58.98 | 3 | 2010 | 27.30% | |
| QQQ 270331C00665000 | 665.00 | 102.5 | 105.39 | 107.96 | 1 | 1983 | 31.84% | YES |
| QQQ 270331C00745000 | 745.00 | 55.15 | 53.78 | 56.03 | 2 | 1956 | 26.95% | |
| QQQ 270331C00800000 | 800.00 | 30 | 29.77 | 31.28 | 4 | 1670 | 24.65% | |
| QQQ 270331C00755000 | 755.00 | 49 | 48.54 | 51.18 | 3 | 1571 | 26.63% | |
| QQQ 270331C00840000 | 840.00 | 16.78 | 18.27 | 20.27 | 2 | 1561 | 24.06% | |
| QQQ 270331C00790000 | 790.00 | 37.17 | 33.27 | 35.65 | 3 | 1449 | 25.27% | |
| QQQ 270331C00670000 | 670.00 | 98.16 | 101.68 | 104.26 | 9 | 1202 | 31.48% | YES |
| QQQ 270331C00760000 | 760.00 | 46.56 | 46.17 | 48.69 | 2 | 1138 | 26.40% | |
| QQQ 270331C00645000 | 645.00 | 112.93 | 120.72 | 123.25 | 2 | 1101 | 33.34% | YES |
| QQQ 270331C00725000 | 725.00 | 66 | 64.92 | 66.25 | 10 | 865 | 27.50% | YES |
| QQQ 270331C00780000 | 780.00 | 39.92 | 37.22 | 39.64 | 7 | 848 | 25.60% | |
| QQQ 270331C00655000 | 655.00 | 115.62 | 112.96 | 115.5 | 3 | 797 | 32.57% | YES |
| QQQ 270331C00715000 | 715.00 | 71 | 70.97 | 73.62 | 4 | 786 | 28.62% | YES |
| QQQ 270331C00735000 | 735.00 | 62.4 | 59.12 | 61.76 | 6 | 772 | 27.55% | |
| QQQ 270331C00640000 | 640.00 | 118.29 | 124.66 | 127.19 | 1 | 758 | 33.73% | YES |
| QQQ 270331C00750000 | 750.00 | 54.8 | 51.07 | 53.7 | 5 | 754 | 26.84% | |
| QQQ 270331C00880000 | 880.00 | 11.48 | 11.11 | 12.56 | 2 | 605 | 23.54% | |
| QQQ 270331C00700000 | 700.00 | 80.42 | 80.67 | 83.25 | 4 | 593 | 29.50% | YES |
| QQQ 270331C00805000 | 805.00 | 30.18 | 27.99 | 30.27 | 2 | 587 | 24.83% | |
| QQQ 270331C00730000 | 730.00 | 62.82 | 61.96 | 64.61 | 5 | 544 | 27.80% | YES |
| QQQ 270331C00850000 | 850.00 | 16.39 | 16.13 | 18 | 2 | 522 | 23.89% | |
| QQQ 270331C00720000 | 720.00 | 67.9 | 67.89 | 70 | 1 | 508 | 28.10% | YES |
| QQQ 270331C00950000 | 950.00 | 4.85 | 4.42 | 5.2 | 1 | 457 | 23.10% | |
| QQQ 270331C00690000 | 690.00 | 90.28 | 87.41 | 90 | 1 | 434 | 30.13% | YES |
| QQQ 270331C00660000 | 660.00 | 104.97 | 109.15 | 111.7 | 98 | 410 | 32.20% | YES |
| QQQ 270331C00845000 | 845.00 | 17.82 | 17.39 | 18.96 | 24 | 407 | 23.89% | |
| QQQ 270331C00705000 | 705.00 | 77.52 | 77.38 | 79.97 | 4 | 385 | 29.20% | YES |
| QQQ 270331C00770000 | 770.00 | 44.06 | 41.55 | 43.76 | 5 | 380 | 25.88% | |
| QQQ 270331C00695000 | 695.00 | 83.97 | 83.99 | 86.59 | 4 | 368 | 29.81% | YES |
| QQQ 270331C00675000 | 675.00 | 98.21 | 98.02 | 99.82 | 24 | 360 | 30.76% | YES |
| QQQ 270331C00610000 | 610.00 | 108 | 149.15 | 151.65 | 1 | 341 | 36.23% | YES |
| QQQ 270331C00710000 | 710.00 | 74.33 | 74.16 | 76.75 | 1 | 298 | 28.90% | YES |
| QQQ 270331C00615000 | 615.00 | 140 | 144.98 | 147.48 | 2 | 297 | 35.79% | YES |
| QQQ 270331C00685000 | 685.00 | 90.94 | 90.92 | 93.48 | 2 | 296 | 30.45% | YES |
| QQQ 270331C00603000 | 603.00 | 143.93 | 155.05 | 157.54 | 64 | 281 | 36.85% | YES |
| QQQ 270331C00785000 | 785.00 | 35.79 | 35.49 | 37 | 60 | 265 | 25.16% | |
| QQQ 270331C00885000 | 885.00 | 11.04 | 10.3 | 11.81 | 127 | 256 | 23.49% | |
| QQQ 270331C00635000 | 635.00 | 132.52 | 128.65 | 131.16 | 1 | 254 | 34.12% | YES |
| QQQ 270331C00935000 | 935.00 | 5.71 | 5.37 | 6.52 | 2 | 233 | 23.36% | |
| QQQ 270331C00825000 | 825.00 | 23.6 | 21.99 | 24.14 | 1 | 229 | 24.35% | |
| QQQ 270331C00795000 | 795.00 | 29.35 | 31.43 | 33.78 | 2 | 215 | 25.12% | |
| QQQ 270331C00830000 | 830.00 | 21.43 | 20.94 | 22.22 | 9 | 214 | 23.96% | |
| QQQ 270331C00860000 | 860.00 | 14.7 | 14.37 | 15.27 | 14 | 200 | 23.33% | |
| QQQ 270331C00890000 | 890.00 | 10.36 | 9.65 | 11.14 | 167 | 198 | 23.47% | |
| QQQ 270331C00930000 | 930.00 | 8.5 | 5.72 | 6.56 | 1 | 197 | 23.03% | |
| QQQ 270331C00915000 | 915.00 | 8.01 | 6.98 | 8.27 | 2 | 181 | 23.38% | |
| QQQ 270331C00556000 | 556.00 | 163.68 | 195.93 | 198.52 | 2 | 180 | 41.39% | YES |
| QQQ 270331C00955000 | 955.00 | 4.94 | 4.14 | 5.01 | 2 | 176 | 23.23% | |
| QQQ 270331C00865000 | 865.00 | 12.59 | 13.32 | 15.04 | 2 | 176 | 23.68% | |
| QQQ 270331C00945000 | 945.00 | 4.58 | 4.72 | 5.56 | 10 | 163 | 23.13% | |
| QQQ 270331C00625000 | 625.00 | 139.77 | 136.74 | 139.24 | 5 | 163 | 34.94% | YES |
| QQQ 270331C00605000 | 605.00 | 156.56 | 153.36 | 155.85 | 1 | 151 | 36.67% | YES |
| QQQ 270331C00602000 | 602.00 | 158.6 | 155.89 | 158.39 | 2 | 138 | 36.94% | YES |
| QQQ 270331C00585000 | 585.00 | 171.66 | 170.43 | 173.01 | 1 | 128 | 38.54% | YES |
| QQQ 270331C00820000 | 820.00 | 23.64 | 23.47 | 25.3 | 6 | 123 | 24.33% | |
| QQQ 270331C00940000 | 940.00 | 4.78 | 5.03 | 6.16 | 30 | 123 | 23.38% | |
| QQQ 270331C00620000 | 620.00 | 134.6 | 140.84 | 143.34 | 1 | 119 | 35.36% | YES |
| QQQ 270331C00775000 | 775.00 | 39.78 | 39.37 | 41.74 | 4 | 112 | 25.77% | |
| QQQ 270331C00600000 | 600.00 | 154.55 | 157.59 | 160.08 | 1 | 110 | 37.11% | YES |
| QQQ 270331C00875000 | 875.00 | 12.06 | 11.85 | 13.34 | 1 | 109 | 23.58% | |
| QQQ 270331C00920000 | 920.00 | 8.92 | 6.52 | 7.8 | 1 | 106 | 23.37% | |
| QQQ 270331C00500000 | 500.00 | 237.55 | 246.08 | 249.94 | 1 | 102 | 47.90% | YES |
| QQQ 270331C00601000 | 601.00 | 148.63 | 156.74 | 159.23 | 2 | 90 | 37.02% | YES |
| QQQ 270331C00765000 | 765.00 | 44.21 | 43.82 | 46.33 | 2 | 74 | 26.20% | |
| QQQ 270331C00835000 | 835.00 | 20.35 | 19.44 | 21.49 | 3 | 74 | 24.15% | |
| QQQ 270331C00630000 | 630.00 | 135.64 | 132.68 | 135.18 | 5 | 71 | 34.53% | YES |
| QQQ 270331C00855000 | 855.00 | 15.61 | 15.12 | 16.96 | 1 | 65 | 23.82% | |
| QQQ 270331C00870000 | 870.00 | 10.53 | 12.48 | 14.16 | 2 | 61 | 23.63% | |
| QQQ 270331C00555000 | 555.00 | 166.21 | 196.82 | 199.41 | 1 | 55 | 41.49% | YES |
| QQQ 270331C00545000 | 545.00 | 208 | 205.78 | 208.37 | 1 | 51 | 42.52% | YES |
| QQQ 270331C00604000 | 604.00 | 143.18 | 154.2 | 156.69 | 62 | 48 | 36.75% | YES |
| QQQ 270331C00570000 | 570.00 | 176.58 | 183.53 | 186.11 | 1 | 48 | 39.99% | YES |
| QQQ 270331C00900000 | 900.00 | 9.67 | 8.47 | 9.87 | 1 | 45 | 23.41% | |
| QQQ 270331C00505000 | 505.00 | 242.16 | 241.6 | 245.31 | 1 | 43 | 47.30% | YES |
| QQQ 270331C00595000 | 595.00 | 133 | 161.82 | 164.41 | 1 | 42 | 37.61% | YES |
| QQQ 270331C00815000 | 815.00 | 27.43 | 24.91 | 27.06 | 2 | 41 | 24.58% | |
| QQQ 270331C00590000 | 590.00 | 168.52 | 166.11 | 168.7 | 1 | 40 | 38.07% | YES |
| QQQ 270331C00510000 | 510.00 | 210.71 | 236.83 | 240.69 | 2 | 32 | 46.72% | YES |
| QQQ 270331C00440000 | 440.00 | 284.29 | 302.46 | 306.2 | 2 | 24 | 53.39% | YES |
| QQQ 270331C00460000 | 460.00 | 297.38 | 251.81 | 255.43 | 43 | 22 | 0.00% | YES |
| QQQ 270331C00550000 | 550.00 | 193.91 | 201.29 | 203.88 | 1 | 21 | 42.00% | YES |
| QQQ 270331C00490000 | 490.00 | 270.3 | 224.71 | 228.42 | 2 | 19 | 0.00% | YES |
| QQQ 270331C00910000 | 910.00 | 5.21 | 7.42 | 8.77 | 10 | 18 | 23.38% | |
| QQQ 270331C00485000 | 485.00 | 256.85 | 260.18 | 263.91 | 1 | 18 | 49.73% | YES |
| QQQ 270331C00558000 | 558.00 | 188.32 | 194.15 | 196.73 | 1 | 17 | 41.18% | YES |
| QQQ 270331C00540000 | 540.00 | 178.9 | 210.28 | 212.88 | 1 | 14 | 43.05% | YES |
| QQQ 270331C00925000 | 925.00 | 7.58 | 6.12 | 7.34 | 1 | 13 | 23.36% | |
| QQQ 270331C00515000 | 515.00 | 196.78 | 232.22 | 236.09 | 1 | 10 | 46.14% | YES |
| QQQ 270331C00581000 | 581.00 | 169.71 | 173.9 | 176.48 | 3 | 9 | 38.92% | YES |
| QQQ 270331C00905000 | 905.00 | 8.2 | 7.93 | 9.31 | 1 | 9 | 23.40% | |
| QQQ 270331C00450000 | 450.00 | 285.24 | 292.92 | 296.75 | 1 | 8 | 52.09% | YES |
| QQQ 270331C00425000 | 425.00 | 304.91 | 325.99 | 329.37 | 0 | 8 | 65.48% | YES |
| QQQ 270331C00568000 | 568.00 | 202.45 | 157.61 | 161.31 | 1 | 8 | 0.00% | YES |
| QQQ 270331C00530000 | 530.00 | 219.74 | 219.34 | 221.96 | 1 | 6 | 44.13% | YES |
| QQQ 270331C00560000 | 560.00 | 145.71 | 192.37 | 194.95 | 1 | 5 | 40.98% | YES |
| QQQ 270331C00580000 | 580.00 | 154.58 | 174.77 | 177.35 | 4 | 5 | 39.01% | YES |
| QQQ 270331C00599000 | 599.00 | 147.06 | 158.41 | 161 | 2 | 4 | 37.25% | YES |
| QQQ 270331C00588000 | 588.00 | 157.47 | 167.84 | 170.42 | 2 | 4 | 38.26% | YES |
| QQQ 270331C00895000 | 895.00 | 17.46 | 5.71 | 7.89 | 2 | 3 | 21.49% | |
| QQQ 270331C00578000 | 578.00 | 89.69 | 164.9 | 169 | 0 | 3 | 32.17% | YES |
| QQQ 270331C00465000 | 465.00 | 214 | 269.94 | 273.45 | 1 | 3 | 41.54% | YES |
| QQQ 270331C00597000 | 597.00 | 148.66 | 160.11 | 162.7 | 2 | 3 | 37.43% | YES |
| QQQ 270331C00577000 | 577.00 | 148.49 | 177.39 | 179.97 | 1 | 3 | 39.30% | YES |
| QQQ 270331C00480000 | 480.00 | 216.41 | 264.82 | 268.58 | 1 | 3 | 50.35% | YES |
| QQQ 270331C00587000 | 587.00 | 137.5 | 168.7 | 171.28 | 1 | 3 | 38.35% | YES |
| QQQ 270331C00565000 | 565.00 | 187.94 | 187.94 | 190.52 | 2 | 3 | 40.48% | YES |
| QQQ 270331C00559000 | 559.00 | 214.01 | 186.8 | 189.76 | 1 | 3 | 36.62% | YES |
| QQQ 270331C00594000 | 594.00 | 150.92 | 162.68 | 165.27 | 2 | 3 | 37.71% | YES |
| QQQ 270331C00589000 | 589.00 | 154.5 | 161.85 | 164.68 | 0 | 2 | 35.03% | YES |
| QQQ 270331C00579000 | 579.00 | 123.34 | 172.01 | 174.49 | 1 | 2 | 36.62% | YES |
| QQQ 270331C00569000 | 569.00 | 135.7 | 179.36 | 182.72 | 1 | 2 | 37.12% | YES |
| QQQ 270331C00554000 | 554.00 | 186.86 | 197.72 | 200.3 | 1 | 2 | 41.59% | YES |
| QQQ 270331C00567000 | 567.00 | 137.1 | 181.77 | 184.37 | 3 | 2 | 37.21% | YES |
| QQQ 270331C00470000 | 470.00 | 256.69 | 274.21 | 277.95 | 2 | 2 | 51.61% | YES |
| QQQ 270331C00572000 | 572.00 | 100.89 | 169.77 | 174 | 1 | 2 | 32.37% | YES |
| QQQ 270331C00557000 | 557.00 | 156.49 | 195.04 | 197.62 | 1 | 2 | 41.28% | YES |
| QQQ 270331C00525000 | 525.00 | 198.65 | 216.68 | 220.08 | 3 | 2 | 39.19% | YES |
| QQQ 270331C00553000 | 553.00 | 134.75 | 192.72 | 196.09 | 2 | 1 | 37.88% | YES |
| QQQ 270331C00405000 | 405.00 | 268 | 325.02 | 328.9 | 0 | 1 | 42.24% | YES |
| QQQ 270331C00584000 | 584.00 | 112 | 167.08 | 170.42 | 5 | 1 | 36.38% | YES |
| QQQ 270331C00583000 | 583.00 | 91 | 160.87 | 165 | 1 | 1 | 32.11% | YES |
| QQQ 270331C00596000 | 596.00 | 149.41 | 160.97 | 163.56 | 0 | 1 | 37.52% | YES |
| QQQ 270331C00598000 | 598.00 | 147.83 | 159.26 | 161.85 | 2 | 1 | 37.34% | YES |
| QQQ 270331C00593000 | 593.00 | 151.81 | 163.53 | 166.12 | 0 | 1 | 37.80% | YES |
| QQQ 270331C00455000 | 455.00 | 270.53 | 288.3 | 292 | 0 | 1 | 51.51% | YES |
| QQQ 270331C00586000 | 586.00 | 104.3 | 165.47 | 168.8 | 1 | 1 | 36.28% | YES |
| QQQ 270331C00535000 | 535.00 | 213.97 | 214.8 | 217.41 | 4 | 1 | 43.59% | YES |
| QQQ 270331C00445000 | 445.00 | 292.71 | 297.71 | 301.5 | 0 | 1 | 52.76% | YES |
| QQQ 270331C00551000 | 551.00 | 103.83 | 187.11 | 191 | 0 | 1 | 32.24% | YES |
| QQQ 270331C00543000 | 543.00 | 176.21 | 207.58 | 210.18 | 1 | 1 | 42.74% | YES |
| QQQ 270331C00420000 | 420.00 | 273.3 | 311.12 | 315.01 | 1 | 1 | 42.66% | YES |
| QQQ 270331C00552000 | 552.00 | 188.56 | 199.5 | 202.09 | 1 | 1 | 41.80% | YES |
| QQQ 270331C00520000 | 520.00 | 243.28 | 0 | 0 | 1 | 0 | 0.00% | YES |
| QQQ 270331C00495000 | 495.00 | 272.63 | 0 | 0 | 0 | 0 | 0.00% | YES |
| QQQ 270331C00546000 | 546.00 | 211.62 | 0 | 0 | 1 | 0 | 0.00% | YES |
| QQQ 270331C00592000 | 592.00 | 78.36 | 153.71 | 158 | 1 | 0 | 32.05% | YES |
| QQQ 270331C00576000 | 576.00 | 192.14 | 0 | 0 | 1 | 0 | 0.00% | YES |
| QQQ 270331C00548000 | 548.00 | 210.23 | 0 | 0 | 1 | 0 | 0.00% | YES |
| QQQ 270331C00547000 | 547.00 | 210.96 | 0 | 0 | 1 | 0 | 0.00% | YES |
| QQQ 270331C00566000 | 566.00 | 200.72 | 0 | 0 | 2 | 0 | 0.00% | YES |
| QQQ 270331C00575000 | 575.00 | 170.65 | 0 | 0 | 3 | 0 | 0.00% | YES |
| QQQ 270331C00544000 | 544.00 | 222.35 | 0 | 0 | 1 | 0 | 0.00% | YES |
| QQQ 270331C00410000 | 410.00 | 327.33 | 330.88 | 334.67 | 1 | 0 | 57.23% | YES |
| QQQ 270331C00573000 | 573.00 | 188.64 | 0 | 0 | 0 | 0 | 0.00% | YES |
| QQQ 270331C00549000 | 549.00 | 187.99 | 0 | 0 | 0 | 0 | 0.00% | YES |
| QQQ 270331C00561000 | 561.00 | 191.33 | 191.48 | 194.07 | 5 | 0 | 40.88% | YES |
| QQQ 270331C00582000 | 582.00 | 189.9 | 0 | 0 | 1 | 0 | 0.00% | YES |
The table below lists all put options on QQQ expiring on 2027-03-31. 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 270331P00520000 | 520.00 | 6.38 | 6.26 | 7.09 | 1 | 2204 | 32.82% | |
| QQQ 270331P00705000 | 705.00 | 36.28 | 35.55 | 37.71 | 1 | 1763 | 21.93% | |
| QQQ 270331P00405000 | 405.00 | 2.61 | 2.07 | 2.68 | 23 | 1634 | 41.89% | |
| QQQ 270331P00740000 | 740.00 | 50.35 | 49.26 | 51.57 | 3 | 1372 | 20.24% | YES |
| QQQ 270331P00655000 | 655.00 | 25.42 | 22.1 | 23.79 | 74 | 1249 | 24.47% | |
| QQQ 270331P00600000 | 600.00 | 13.57 | 13.19 | 13.91 | 263 | 1216 | 27.26% | |
| QQQ 270331P00650000 | 650.00 | 21.8 | 21.24 | 22.52 | 303 | 1140 | 24.63% | |
| QQQ 270331P00575000 | 575.00 | 10.7 | 10.36 | 11.42 | 3 | 1084 | 29.09% | |
| QQQ 270331P00525000 | 525.00 | 6.96 | 6.54 | 7.31 | 9 | 1045 | 32.36% | |
| QQQ 270331P00665000 | 665.00 | 25.36 | 24.32 | 26.04 | 26 | 937 | 23.91% | |
| QQQ 270331P00630000 | 630.00 | 18.62 | 17.41 | 18.94 | 2 | 905 | 25.87% | |
| QQQ 270331P00589000 | 589.00 | 17.4 | 11.81 | 12.94 | 14 | 902 | 28.21% | |
| QQQ 270331P00640000 | 640.00 | 20.17 | 19.15 | 20.74 | 4 | 777 | 25.30% | |
| QQQ 270331P00595000 | 595.00 | 13.15 | 12.5 | 13.65 | 2 | 713 | 27.83% | |
| QQQ 270331P00550000 | 550.00 | 8.73 | 8.2 | 9.16 | 12 | 708 | 30.72% | |
| QQQ 270331P00680000 | 680.00 | 28.71 | 28.05 | 29.99 | 10 | 671 | 23.17% | |
| QQQ 270331P00591000 | 591.00 | 17.27 | 12.04 | 12.92 | 10 | 612 | 27.89% | |
| QQQ 270331P00615000 | 615.00 | 15.82 | 15.1 | 16.37 | 1 | 586 | 26.64% | |
| QQQ 270331P00815000 | 815.00 | 100.17 | 93.94 | 96.41 | 3 | 540 | 17.11% | YES |
| QQQ 270331P00590000 | 590.00 | 12.22 | 11.92 | 13.05 | 5 | 533 | 28.14% | |
| QQQ 270331P00720000 | 720.00 | 42.64 | 40.93 | 43.11 | 5 | 525 | 21.16% | |
| QQQ 270331P00500000 | 500.00 | 5.55 | 5.21 | 6.03 | 200 | 468 | 34.34% | |
| QQQ 270331P00710000 | 710.00 | 37.99 | 37.27 | 39.46 | 10 | 467 | 21.68% | |
| QQQ 270331P00601000 | 601.00 | 24.02 | 13.23 | 14.41 | 10 | 429 | 27.47% | |
| QQQ 270331P00605000 | 605.00 | 14.3 | 13.74 | 14.92 | 1 | 428 | 27.21% | |
| QQQ 270331P00560000 | 560.00 | 9.59 | 9 | 10 | 1 | 425 | 30.06% | |
| QQQ 270331P00725000 | 725.00 | 44.65 | 42.88 | 44.65 | 6 | 400 | 20.73% | |
| QQQ 270331P00730000 | 730.00 | 46.19 | 44.93 | 47.14 | 2 | 392 | 20.68% | |
| QQQ 270331P00548000 | 548.00 | 11.43 | 8.05 | 9.02 | 2 | 358 | 30.87% | |
| QQQ 270331P00564000 | 564.00 | 9.74 | 9.34 | 10.36 | 12 | 343 | 29.80% | |
| QQQ 270331P00775000 | 775.00 | 75.43 | 67.4 | 69.75 | 8 | 340 | 18.68% | YES |
| QQQ 270331P00675000 | 675.00 | 28 | 26.83 | 28.55 | 5 | 284 | 23.38% | |
| QQQ 270331P00549000 | 549.00 | 10.6 | 8.12 | 9.09 | 2 | 284 | 30.80% | |
| QQQ 270331P00645000 | 645.00 | 23.08 | 20.09 | 21.65 | 8 | 280 | 24.99% | |
| QQQ 270331P00660000 | 660.00 | 24.1 | 23.27 | 24.92 | 1 | 279 | 24.20% | |
| QQQ 270331P00585000 | 585.00 | 13.2 | 11.38 | 12.48 | 3 | 268 | 28.45% | |
| QQQ 270331P00515000 | 515.00 | 11.2 | 5.9 | 6.83 | 319 | 255 | 33.22% | |
| QQQ 270331P00625000 | 625.00 | 17.84 | 16.61 | 18.12 | 4 | 243 | 26.17% | |
| QQQ 270331P00620000 | 620.00 | 16.9 | 15.83 | 17.3 | 10 | 240 | 26.45% | |
| QQQ 270331P00670000 | 670.00 | 26 | 25.5 | 27.31 | 1 | 227 | 23.67% | |
| QQQ 270331P00557000 | 557.00 | 9.52 | 8.75 | 9.74 | 28 | 226 | 30.26% | |
| QQQ 270331P00490000 | 490.00 | 5 | 4.74 | 5.52 | 25 | 225 | 35.05% | |
| QQQ 270331P00555000 | 555.00 | 9.32 | 8.59 | 9.58 | 4 | 220 | 30.40% | |
| QQQ 270331P00580000 | 580.00 | 11.5 | 10.85 | 11.94 | 2 | 206 | 28.77% | |
| QQQ 270331P00610000 | 610.00 | 14.93 | 14.4 | 15.83 | 7 | 179 | 27.06% | |
| QQQ 270331P00700000 | 700.00 | 35.79 | 34.16 | 35.63 | 44 | 178 | 21.99% | |
| QQQ 270331P00735000 | 735.00 | 47.64 | 47.04 | 49.34 | 3 | 174 | 20.47% | YES |
| QQQ 270331P00685000 | 685.00 | 30.15 | 29.42 | 31.3 | 15 | 171 | 22.87% | |
| QQQ 270331P00567000 | 567.00 | 11 | 9.61 | 10.64 | 48 | 164 | 29.60% | |
| QQQ 270331P00715000 | 715.00 | 39.88 | 39.06 | 41.28 | 3 | 163 | 21.44% | |
| QQQ 270331P00695000 | 695.00 | 33.88 | 32.35 | 34.28 | 11 | 162 | 22.35% | |
| QQQ 270331P00593000 | 593.00 | 21 | 12.27 | 13.16 | 1 | 162 | 27.77% | |
| QQQ 270331P00566000 | 566.00 | 9.73 | 9.52 | 10.54 | 22 | 162 | 29.66% | |
| QQQ 270331P00565000 | 565.00 | 9.7 | 9.43 | 10.45 | 34 | 159 | 29.73% | |
| QQQ 270331P00586000 | 586.00 | 12.88 | 11.48 | 12.7 | 1 | 149 | 28.48% | |
| QQQ 270331P00540000 | 540.00 | 8.09 | 7.54 | 8.4 | 2 | 143 | 31.40% | |
| QQQ 270331P00785000 | 785.00 | 83.46 | 73.45 | 75.97 | 6 | 142 | 18.34% | YES |
| QQQ 270331P00599000 | 599.00 | 14.02 | 13.02 | 14.15 | 35 | 136 | 27.59% | |
| QQQ 270331P00582000 | 582.00 | 20.18 | 11.06 | 12.15 | 2 | 127 | 28.64% | |
| QQQ 270331P00800000 | 800.00 | 92.81 | 83.26 | 85.78 | 3 | 126 | 17.72% | YES |
| QQQ 270331P00535000 | 535.00 | 13.52 | 7.13 | 7.84 | 2 | 125 | 31.52% | |
| QQQ 270331P00553000 | 553.00 | 13.32 | 8.43 | 9.41 | 9 | 119 | 30.53% | |
| QQQ 270331P00750000 | 750.00 | 54.58 | 53.98 | 56.21 | 2 | 114 | 19.75% | YES |
| QQQ 270331P00545000 | 545.00 | 11.44 | 7.82 | 8.78 | 17 | 113 | 31.07% | |
| QQQ 270331P00485000 | 485.00 | 4.8 | 4.47 | 5.33 | 2 | 108 | 35.49% | |
| QQQ 270331P00505000 | 505.00 | 9.07 | 5.65 | 6.14 | 10 | 107 | 33.77% | |
| QQQ 270331P00530000 | 530.00 | 7.48 | 6.87 | 7.71 | 1 | 101 | 32.10% | |
| QQQ 270331P00790000 | 790.00 | 84.63 | 76.63 | 79.15 | 172 | 88 | 18.13% | YES |
| QQQ 270331P00805000 | 805.00 | 92.91 | 86.73 | 89.23 | 164 | 86 | 17.52% | YES |
| QQQ 270331P00635000 | 635.00 | 19.65 | 18.26 | 19.35 | 70 | 80 | 25.30% | |
| QQQ 270331P00450000 | 450.00 | 3.57 | 3.27 | 3.84 | 10 | 78 | 37.95% | |
| QQQ 270331P00690000 | 690.00 | 35.32 | 30.85 | 32.88 | 6 | 77 | 22.67% | |
| QQQ 270331P00495000 | 495.00 | 8.29 | 4.9 | 5.79 | 12 | 72 | 34.72% | |
| QQQ 270331P00510000 | 510.00 | 5.86 | 5.7 | 6.55 | 1 | 70 | 33.59% | |
| QQQ 270331P00561000 | 561.00 | 9.95 | 9.08 | 10.09 | 13 | 70 | 29.99% | |
| QQQ 270331P00810000 | 810.00 | 95.07 | 90.29 | 91.98 | 8 | 70 | 16.88% | YES |
| QQQ 270331P00475000 | 475.00 | 4.89 | 4.07 | 4.93 | 1 | 58 | 36.30% | |
| QQQ 270331P00594000 | 594.00 | 23.26 | 12.38 | 13.53 | 90 | 57 | 27.90% | |
| QQQ 270331P00480000 | 480.00 | 5.73 | 4.32 | 5.12 | 5 | 53 | 35.88% | |
| QQQ 270331P00825000 | 825.00 | 107.39 | 100.39 | 103.97 | 1 | 52 | 16.72% | YES |
| QQQ 270331P00415000 | 415.00 | 4.7 | 2.28 | 3.1 | 8 | 45 | 41.50% | |
| QQQ 270331P00602000 | 602.00 | 15.71 | 13.35 | 14.28 | 1 | 39 | 27.22% | |
| QQQ 270331P00570000 | 570.00 | 14.25 | 9.88 | 10.93 | 2 | 38 | 29.41% | |
| QQQ 270331P00547000 | 547.00 | 15.69 | 7.97 | 8.94 | 2 | 38 | 30.94% | |
| QQQ 270331P00592000 | 592.00 | 24.62 | 12.15 | 13.29 | 7 | 37 | 28.02% | |
| QQQ 270331P00410000 | 410.00 | 2.77 | 2.17 | 2.99 | 23 | 36 | 41.98% | |
| QQQ 270331P00598000 | 598.00 | 13.95 | 12.9 | 14.02 | 35 | 36 | 27.65% | |
| QQQ 270331P00465000 | 465.00 | 4.25 | 3.7 | 4.55 | 13 | 35 | 37.11% | |
| QQQ 270331P00603000 | 603.00 | 14 | 13.48 | 14.67 | 1 | 34 | 27.34% | |
| QQQ 270331P00558000 | 558.00 | 9.66 | 8.86 | 9.83 | 28 | 34 | 30.19% | |
| QQQ 270331P00559000 | 559.00 | 9.25 | 8.92 | 9.92 | 52 | 33 | 30.13% | |
| QQQ 270331P00576000 | 576.00 | 15.86 | 10.45 | 11.52 | 1 | 32 | 29.02% | |
| QQQ 270331P00765000 | 765.00 | 73.75 | 61.73 | 64.08 | 16 | 31 | 19.11% | YES |
| QQQ 270331P00425000 | 425.00 | 3.64 | 2.52 | 3.14 | 1 | 29 | 40.09% | |
| QQQ 270331P00562000 | 562.00 | 10.3 | 9.17 | 10.33 | 15 | 26 | 30.07% | |
| QQQ 270331P00574000 | 574.00 | 17.68 | 10.26 | 11.32 | 4 | 26 | 29.15% | |
| QQQ 270331P00596000 | 596.00 | 15.14 | 12.62 | 13.77 | 18 | 25 | 27.77% | |
| QQQ 270331P00583000 | 583.00 | 11.49 | 11.16 | 12.26 | 1 | 25 | 28.58% | |
| QQQ 270331P00770000 | 770.00 | 86.2 | 64.52 | 66.87 | 10 | 24 | 18.90% | YES |
| QQQ 270331P00551000 | 551.00 | 16.13 | 8.27 | 9.02 | 2 | 22 | 30.43% | |
| QQQ 270331P00604000 | 604.00 | 22.27 | 13.61 | 14.8 | 2 | 22 | 27.28% | |
| QQQ 270331P00760000 | 760.00 | 61.5 | 59.11 | 60.95 | 10 | 21 | 19.14% | YES |
| QQQ 270331P00745000 | 745.00 | 52.2 | 51.57 | 53.88 | 1 | 20 | 20.01% | YES |
| QQQ 270331P00573000 | 573.00 | 15.51 | 10.16 | 11.22 | 16 | 19 | 29.22% | |
| QQQ 270331P00572000 | 572.00 | 15.3 | 10.07 | 11.12 | 16 | 19 | 29.28% | |
| QQQ 270331P00445000 | 445.00 | 5.94 | 3.11 | 3.68 | 2 | 19 | 38.35% | |
| QQQ 270331P00546000 | 546.00 | 15.49 | 7.9 | 8.86 | 2 | 18 | 31.00% | |
| QQQ 270331P00543000 | 543.00 | 8.33 | 7.72 | 8.63 | 1 | 18 | 31.20% | |
| QQQ 270331P00577000 | 577.00 | 21.51 | 10.55 | 11.62 | 2 | 18 | 28.96% | |
| QQQ 270331P00460000 | 460.00 | 4.79 | 3.57 | 4.37 | 1 | 17 | 37.52% | |
| QQQ 270331P00544000 | 544.00 | 10.14 | 7.75 | 8.7 | 10 | 17 | 31.13% | |
| QQQ 270331P00470000 | 470.00 | 5.11 | 3.94 | 4.73 | 1 | 17 | 36.69% | |
| QQQ 270331P00597000 | 597.00 | 15.35 | 12.74 | 13.9 | 18 | 16 | 27.71% | |
| QQQ 270331P00578000 | 578.00 | 19.22 | 10.65 | 11.73 | 2 | 16 | 28.90% | |
| QQQ 270331P00563000 | 563.00 | 11.59 | 9.25 | 10.27 | 26 | 15 | 29.86% | |
| QQQ 270331P00554000 | 554.00 | 15.32 | 8.55 | 9.66 | 20 | 15 | 30.62% | |
| QQQ 270331P00420000 | 420.00 | 5.1 | 2.4 | 3.02 | 1 | 14 | 40.53% | |
| QQQ 270331P00587000 | 587.00 | 17.08 | 11.59 | 12.71 | 12 | 14 | 28.33% | |
| QQQ 270331P00581000 | 581.00 | 19.51 | 10.96 | 12.05 | 2 | 13 | 28.71% | |
| QQQ 270331P00588000 | 588.00 | 23.5 | 11.7 | 12.57 | 1 | 13 | 28.07% | |
| QQQ 270331P00571000 | 571.00 | 19.38 | 9.97 | 10.79 | 2 | 12 | 29.14% | |
| QQQ 270331P00780000 | 780.00 | 88.41 | 70.38 | 72.74 | 1 | 12 | 18.47% | YES |
| QQQ 270331P00552000 | 552.00 | 8.76 | 8.35 | 9.33 | 2 | 12 | 30.59% | |
| QQQ 270331P00755000 | 755.00 | 99 | 56.46 | 58.79 | 2 | 11 | 19.55% | YES |
| QQQ 270331P00556000 | 556.00 | 9.41 | 8.67 | 9.66 | 4 | 11 | 30.33% | |
| QQQ 270331P00830000 | 830.00 | 116.54 | 104.29 | 107.88 | 8 | 10 | 16.53% | YES |
| QQQ 270331P00435000 | 435.00 | 4.26 | 2.82 | 3.6 | 1 | 10 | 39.66% | |
| QQQ 270331P00795000 | 795.00 | 113.85 | 79.9 | 82.43 | 4 | 9 | 17.93% | YES |
| QQQ 270331P00569000 | 569.00 | 18.55 | 9.79 | 10.83 | 2 | 8 | 29.47% | |
| QQQ 270331P00820000 | 820.00 | 133.45 | 96.56 | 100.14 | 10 | 8 | 16.91% | YES |
| QQQ 270331P00579000 | 579.00 | 19.13 | 10.75 | 11.83 | 12 | 8 | 28.83% | |
| QQQ 270331P00455000 | 455.00 | 5.87 | 3.37 | 4.2 | 1 | 7 | 37.93% | |
| QQQ 270331P00430000 | 430.00 | 5.13 | 2.65 | 3.27 | 1 | 5 | 39.66% | |
| QQQ 270331P00584000 | 584.00 | 19.98 | 11.27 | 12.37 | 4 | 5 | 28.52% | |
| QQQ 270331P00568000 | 568.00 | 9.98 | 9.7 | 10.73 | 1 | 1 | 29.53% | |
| QQQ 270331P00950000 | 950.00 | 228.72 | 217.45 | 221.08 | 1 | 1 | 19.23% | YES |
| QQQ 270331P00840000 | 840.00 | 124.34 | 113.56 | 115.97 | 3 | 1 | 16.17% | YES |
| QQQ 270331P00845000 | 845.00 | 117.28 | 117.74 | 120.14 | 1 | 1 | 15.99% | YES |
| QQQ 270331P00835000 | 835.00 | 145.67 | 108.3 | 111.88 | 12 | 1 | 16.34% | YES |
| QQQ 270331P00915000 | 915.00 | 179.24 | 182.22 | 186.09 | 34 | 0 | 17.05% | YES |
| QQQ 270331P00925000 | 925.00 | 204.09 | 192.45 | 196.09 | 2 | 0 | 17.69% | YES |
| QQQ 270331P00850000 | 850.00 | 161.8 | 122 | 124.4 | 1 | 0 | 15.83% | YES |
| QQQ 270331P00865000 | 865.00 | 134.11 | 134.04 | 137.56 | 8 | 0 | 15.36% | YES |
| QQQ 270331P00900000 | 900.00 | 179.14 | 167.25 | 171.11 | 2 | 0 | 16.10% | YES |
| QQQ 270331P00875000 | 875.00 | 159.84 | 143.18 | 146.76 | 2 | 0 | 15.22% | YES |
| QQQ 270331P00885000 | 885.00 | 152.72 | 152.62 | 156.16 | 172 | 0 | 15.15% | YES |
| QQQ 270331P00895000 | 895.00 | 161.21 | 162.27 | 166.14 | 188 | 0 | 15.81% | YES |
| QQQ 270331P00905000 | 905.00 | 170.52 | 172.24 | 176.1 | 180 | 0 | 16.42% | YES |
| QQQ 270331P00920000 | 920.00 | 184.97 | 187.21 | 191.09 | 8 | 0 | 17.37% | YES |
| QQQ 270331P00930000 | 930.00 | 192.34 | 233.44 | 237.14 | 2 | 0 | 42.45% | YES |
| QQQ 270331P00935000 | 935.00 | 219.54 | 202.45 | 206.09 | 2 | 0 | 18.32% | YES |
| QQQ 270331P00440000 | 440.00 | 6.07 | 0 | 0 | 15 | 0 | 12.50% | |
| QQQ 270331P00855000 | 855.00 | 146.28 | 126.35 | 128.71 | 0 | 0 | 15.66% | YES |
| QQQ 270331P00860000 | 860.00 | 135.31 | 130.76 | 133.1 | 2 | 0 | 15.50% | YES |
| QQQ 270331P00880000 | 880.00 | 148.14 | 147.82 | 151.42 | 212 | 0 | 15.15% | YES |
| QQQ 270331P00890000 | 890.00 | 156.87 | 157.37 | 161.22 | 564 | 0 | 15.58% | YES |
| QQQ 270331P00910000 | 910.00 | 175.09 | 177.22 | 181.1 | 8 | 0 | 16.74% | YES |
| QQQ 270331P00870000 | 870.00 | 139.99 | 138.58 | 142.07 | 4 | 0 | 15.21% | YES |
This page displays the full QQQ options chain for contracts expiring on 2027-03-31. 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 2027-03-31. 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 2027-03-31. 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 2027-03-31 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 2027-03-31 approaches.
