Detailed QQQ options chain for 2027-06-17 – 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 – 2027-06-17 – 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 2027-06-17.
This QQQ 2027-06-17 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 2027-06-17. 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 270617C00880000 | 880.00 | 16.23 | 15.75 | 16.19 | 10 | 40468 | 22.96% | |
| QQQ 270617C00900000 | 900.00 | 12.67 | 12.35 | 12.78 | 20 | 32125 | 22.71% | |
| QQQ 270617C00865000 | 865.00 | 19.07 | 18.86 | 19.41 | 32 | 27980 | 23.26% | |
| QQQ 270617C00840000 | 840.00 | 25.65 | 25.26 | 25.83 | 33 | 24196 | 23.79% | |
| QQQ 270617C00800000 | 800.00 | 39.25 | 39.28 | 39.92 | 117 | 19480 | 25.07% | |
| QQQ 270617C01000000 | 1000.00 | 3.95 | 3.63 | 4.01 | 11 | 17278 | 22.49% | |
| QQQ 270617C00780000 | 780.00 | 48.55 | 48.13 | 48.78 | 103 | 16236 | 25.87% | |
| QQQ 270617C00850000 | 850.00 | 22.5 | 22.51 | 23 | 192 | 15078 | 23.53% | |
| QQQ 270617C00820000 | 820.00 | 30.37 | 31.67 | 32.29 | 11 | 14351 | 24.38% | |
| QQQ 270617C00875000 | 875.00 | 17.13 | 16.73 | 17.27 | 20 | 12021 | 23.09% | |
| QQQ 270617C00890000 | 890.00 | 14.01 | 13.93 | 14.48 | 1 | 11479 | 22.88% | |
| QQQ 270617C00740000 | 740.00 | 70.05 | 68.2 | 70.62 | 23 | 10058 | 28.00% | YES |
| QQQ 270617C00750000 | 750.00 | 62.37 | 63.77 | 64.54 | 4 | 9550 | 27.36% | |
| QQQ 270617C00775000 | 775.00 | 48.73 | 50.54 | 51.27 | 11 | 8232 | 26.12% | |
| QQQ 270617C00760000 | 760.00 | 58.67 | 58.33 | 58.98 | 58 | 7690 | 26.83% | |
| QQQ 270617C00835000 | 835.00 | 25.65 | 26.72 | 27.38 | 3 | 7618 | 23.95% | |
| QQQ 270617C00765000 | 765.00 | 56.68 | 55.61 | 56.27 | 7 | 6975 | 26.56% | |
| QQQ 270617C00770000 | 770.00 | 53.44 | 53.1 | 53.75 | 29 | 6642 | 26.34% | |
| QQQ 270617C00730000 | 730.00 | 76.86 | 74.31 | 76.6 | 57 | 5851 | 28.53% | YES |
| QQQ 270617C00700000 | 700.00 | 95.99 | 95.06 | 97 | 74 | 5656 | 30.66% | YES |
| QQQ 270617C00925000 | 925.00 | 8.76 | 9.08 | 9.51 | 190 | 5607 | 22.52% | |
| QQQ 270617C01050000 | 1050.00 | 2.18 | 2.01 | 2.36 | 10 | 5406 | 22.79% | |
| QQQ 270617C00755000 | 755.00 | 59.28 | 60.98 | 61.71 | 16 | 5089 | 27.08% | |
| QQQ 270617C00815000 | 815.00 | 33.86 | 33.47 | 34.09 | 11 | 4912 | 24.55% | |
| QQQ 270617C00720000 | 720.00 | 82 | 80.59 | 83.98 | 1 | 4711 | 29.55% | YES |
| QQQ 270617C00950000 | 950.00 | 6.44 | 6.67 | 7.1 | 1 | 4704 | 22.44% | |
| QQQ 270617C00895000 | 895.00 | 13.52 | 13.13 | 13.56 | 2 | 4567 | 22.77% | |
| QQQ 270617C01115000 | 1115.00 | 1.11 | 1.07 | 1.25 | 80 | 4449 | 23.35% | |
| QQQ 270617C00790000 | 790.00 | 41.96 | 43.58 | 44.25 | 22 | 4221 | 25.48% | |
| QQQ 270617C01040000 | 1040.00 | 2.44 | 2.25 | 2.62 | 10 | 4194 | 22.72% | |
| QQQ 270617C00630000 | 630.00 | 149.44 | 147.44 | 150.78 | 1 | 4190 | 36.22% | YES |
| QQQ 270617C00830000 | 830.00 | 27.25 | 28.29 | 28.93 | 28 | 4124 | 24.08% | |
| QQQ 270617C00945000 | 945.00 | 6.76 | 7.1 | 7.54 | 1 | 3948 | 22.46% | |
| QQQ 270617C00715000 | 715.00 | 86.7 | 83.82 | 86.41 | 2 | 3924 | 29.51% | YES |
| QQQ 270617C00915000 | 915.00 | 11 | 10.27 | 10.7 | 10 | 3736 | 22.58% | |
| QQQ 270617C00825000 | 825.00 | 28.2 | 29.96 | 30.54 | 1 | 3670 | 24.21% | |
| QQQ 270617C00745000 | 745.00 | 66.39 | 65.2 | 67.65 | 19 | 3602 | 27.72% | |
| QQQ 270617C00855000 | 855.00 | 21.52 | 21.23 | 21.79 | 17 | 3572 | 23.46% | |
| QQQ 270617C00805000 | 805.00 | 38.1 | 37.28 | 37.91 | 1 | 3562 | 24.89% | |
| QQQ 270617C00710000 | 710.00 | 89.78 | 87.16 | 90.08 | 8 | 3390 | 29.97% | YES |
| QQQ 270617C00810000 | 810.00 | 33.6 | 35.28 | 35.98 | 4 | 3053 | 24.72% | |
| QQQ 270617C00665000 | 665.00 | 123.74 | 119.84 | 122.26 | 3 | 2904 | 33.01% | YES |
| QQQ 270617C00655000 | 655.00 | 129.72 | 127.48 | 130.81 | 7 | 2873 | 34.17% | YES |
| QQQ 270617C00640000 | 640.00 | 142.14 | 139.35 | 142.66 | 5 | 2873 | 35.37% | YES |
| QQQ 270617C00680000 | 680.00 | 110.17 | 108.31 | 110.96 | 1 | 2866 | 31.89% | YES |
| QQQ 270617C00660000 | 660.00 | 123.27 | 123.55 | 126.12 | 3 | 2856 | 33.40% | YES |
| QQQ 270617C00485000 | 485.00 | 277.16 | 275.77 | 279.54 | 3 | 2705 | 50.19% | YES |
| QQQ 270617C00860000 | 860.00 | 20.85 | 19.98 | 20.58 | 1 | 2602 | 23.36% | |
| QQQ 270617C00650000 | 650.00 | 132.5 | 131.39 | 133.5 | 1 | 2596 | 33.98% | YES |
| QQQ 270617C00935000 | 935.00 | 9.08 | 8.03 | 8.46 | 18 | 2491 | 22.48% | |
| QQQ 270617C00725000 | 725.00 | 79.42 | 78.09 | 79.74 | 2 | 2119 | 28.82% | YES |
| QQQ 270617C00675000 | 675.00 | 114 | 112.2 | 115.25 | 5 | 2080 | 32.51% | YES |
| QQQ 270617C00685000 | 685.00 | 108.8 | 104.64 | 107.3 | 4 | 2003 | 31.53% | YES |
| QQQ 270617C00735000 | 735.00 | 70.27 | 71.22 | 73.68 | 30 | 1933 | 28.31% | YES |
| QQQ 270617C00785000 | 785.00 | 43.63 | 45.82 | 46.49 | 11 | 1911 | 25.68% | |
| QQQ 270617C00600000 | 600.00 | 174.66 | 172.62 | 175.9 | 3 | 1906 | 38.92% | YES |
| QQQ 270617C00705000 | 705.00 | 94.35 | 90.44 | 93.48 | 1 | 1901 | 30.30% | YES |
| QQQ 270617C00870000 | 870.00 | 18.16 | 17.76 | 18.31 | 62 | 1831 | 23.17% | |
| QQQ 270617C00905000 | 905.00 | 12.38 | 11.61 | 12.05 | 31 | 1753 | 22.67% | |
| QQQ 270617C00795000 | 795.00 | 39.34 | 41.35 | 42.06 | 2 | 1739 | 25.27% | |
| QQQ 270617C00690000 | 690.00 | 102.77 | 101.27 | 103.68 | 2 | 1647 | 31.18% | YES |
| QQQ 270617C00845000 | 845.00 | 24.13 | 23.86 | 24.43 | 12 | 1477 | 23.68% | |
| QQQ 270617C00920000 | 920.00 | 9.98 | 9.66 | 10.09 | 189 | 1461 | 22.55% | |
| QQQ 270617C00605000 | 605.00 | 165.07 | 168.36 | 172.03 | 5 | 1442 | 38.66% | YES |
| QQQ 270617C00930000 | 930.00 | 8.98 | 8.54 | 9.01 | 1 | 1383 | 22.53% | |
| QQQ 270617C00545000 | 545.00 | 224 | 220.87 | 224.69 | 1 | 1289 | 44.78% | YES |
| QQQ 270617C00570000 | 570.00 | 196.75 | 198.73 | 201.93 | 3 | 1282 | 41.83% | YES |
| QQQ 270617C00960000 | 960.00 | 6.33 | 5.9 | 6.32 | 1 | 1274 | 22.43% | |
| QQQ 270617C00910000 | 910.00 | 11.21 | 10.92 | 11.35 | 2 | 1164 | 22.62% | |
| QQQ 270617C00500000 | 500.00 | 257.63 | 262.05 | 264.77 | 5 | 1149 | 49.21% | YES |
| QQQ 270617C00885000 | 885.00 | 15.11 | 14.83 | 15.26 | 23 | 1136 | 22.89% | |
| QQQ 270617C00695000 | 695.00 | 97.67 | 97.42 | 100.76 | 2 | 1097 | 31.11% | YES |
| QQQ 270617C00635000 | 635.00 | 144.62 | 143.34 | 146.71 | 1 | 1033 | 35.79% | YES |
| QQQ 270617C00615000 | 615.00 | 164.02 | 159.9 | 163.58 | 5 | 1024 | 37.73% | YES |
| QQQ 270617C00555000 | 555.00 | 217.85 | 212.04 | 215.24 | 6 | 1000 | 43.39% | YES |
| QQQ 270617C00575000 | 575.00 | 198.5 | 194.31 | 197.51 | 1 | 894 | 41.32% | YES |
| QQQ 270617C00670000 | 670.00 | 117.65 | 115.98 | 119.09 | 3 | 879 | 32.92% | YES |
| QQQ 270617C01005000 | 1005.00 | 3.81 | 3.41 | 3.8 | 3 | 878 | 22.51% | |
| QQQ 270617C00610000 | 610.00 | 170.5 | 164.13 | 167.41 | 13 | 864 | 37.99% | YES |
| QQQ 270617C00645000 | 645.00 | 130.58 | 135.15 | 138.67 | 1 | 777 | 34.96% | YES |
| QQQ 270617C00940000 | 940.00 | 7.32 | 7.55 | 7.97 | 1 | 725 | 22.46% | |
| QQQ 270617C00550000 | 550.00 | 217.71 | 216.52 | 219.7 | 2 | 657 | 43.91% | YES |
| QQQ 270617C00245000 | 245.00 | 477.67 | 467.88 | 471.5 | 646 | 644 | 0.00% | YES |
| QQQ 270617C00560000 | 560.00 | 201.27 | 207.6 | 210.78 | 5 | 622 | 42.86% | YES |
| QQQ 270617C00585000 | 585.00 | 191.2 | 185.57 | 189.19 | 4 | 612 | 40.57% | YES |
| QQQ 270617C00580000 | 580.00 | 187.69 | 189.94 | 193.61 | 1 | 596 | 41.10% | YES |
| QQQ 270617C00625000 | 625.00 | 148.47 | 151.42 | 154.9 | 2 | 589 | 36.65% | YES |
| QQQ 270617C00445000 | 445.00 | 285.25 | 313.22 | 316.7 | 1 | 544 | 55.08% | YES |
| QQQ 270617C01010000 | 1010.00 | 3.6 | 3.22 | 3.62 | 4 | 506 | 22.56% | |
| QQQ 270617C01030000 | 1030.00 | 2.7 | 2.54 | 2.9 | 10 | 501 | 22.64% | |
| QQQ 270617C00975000 | 975.00 | 4.88 | 4.91 | 5.32 | 92 | 448 | 22.43% | |
| QQQ 270617C01100000 | 1100.00 | 1.31 | 1.15 | 1.46 | 55 | 431 | 23.26% | |
| QQQ 270617C00620000 | 620.00 | 159.3 | 155.71 | 159.05 | 1 | 431 | 37.10% | YES |
| QQQ 270617C01095000 | 1095.00 | 1.39 | 1.22 | 1.54 | 20 | 428 | 23.23% | |
| QQQ 270617C01015000 | 1015.00 | 3.24 | 3.03 | 3.41 | 15 | 427 | 22.56% | |
| QQQ 270617C01055000 | 1055.00 | 2.07 | 1.9 | 2.26 | 20 | 414 | 22.86% | |
| QQQ 270617C00990000 | 990.00 | 5.37 | 4.09 | 4.5 | 7 | 392 | 22.47% | |
| QQQ 270617C01045000 | 1045.00 | 2.29 | 2.13 | 2.5 | 10 | 381 | 22.78% | |
| QQQ 270617C01105000 | 1105.00 | 1.23 | 1.09 | 1.41 | 70 | 375 | 23.35% | |
| QQQ 270617C00590000 | 590.00 | 183.28 | 181.22 | 184.86 | 2 | 364 | 40.08% | YES |
| QQQ 270617C00595000 | 595.00 | 170.66 | 176.91 | 180.55 | 2 | 363 | 39.60% | YES |
| QQQ 270617C01025000 | 1025.00 | 2.86 | 2.69 | 3.08 | 10 | 362 | 22.64% | |
| QQQ 270617C00995000 | 995.00 | 3.88 | 3.85 | 4.25 | 8 | 362 | 22.48% | |
| QQQ 270617C01090000 | 1090.00 | 1.46 | 1.29 | 1.61 | 14 | 344 | 23.17% | |
| QQQ 270617C01110000 | 1110.00 | 1.22 | 1.04 | 1.34 | 40 | 329 | 23.38% | |
| QQQ 270617C00565000 | 565.00 | 198.28 | 203.14 | 206.35 | 12 | 323 | 42.35% | YES |
| QQQ 270617C00985000 | 985.00 | 5.11 | 4.35 | 4.75 | 3 | 313 | 22.45% | |
| QQQ 270617C00970000 | 970.00 | 6.35 | 5.22 | 5.65 | 1 | 280 | 22.44% | |
| QQQ 270617C01065000 | 1065.00 | 1.91 | 1.7 | 2.04 | 25 | 221 | 22.93% | |
| QQQ 270617C01080000 | 1080.00 | 1.58 | 1.44 | 1.76 | 14 | 219 | 23.05% | |
| QQQ 270617C00530000 | 530.00 | 237.2 | 234.6 | 237.76 | 1 | 213 | 46.10% | YES |
| QQQ 270617C00525000 | 525.00 | 240.62 | 238.98 | 242.31 | 22 | 211 | 46.67% | YES |
| QQQ 270617C00510000 | 510.00 | 253 | 252.7 | 256.03 | 2 | 208 | 48.39% | YES |
| QQQ 270617C00540000 | 540.00 | 227.81 | 225.38 | 228.69 | 1 | 185 | 44.98% | YES |
| QQQ 270617C00980000 | 980.00 | 3.19 | 4.62 | 5.03 | 4 | 164 | 22.44% | |
| QQQ 270617C00965000 | 965.00 | 5.97 | 5.55 | 5.97 | 4 | 163 | 22.43% | |
| QQQ 270617C00450000 | 450.00 | 306.7 | 308.4 | 312.01 | 32 | 157 | 54.38% | YES |
| QQQ 270617C00955000 | 955.00 | 6 | 6.27 | 6.7 | 11 | 144 | 22.43% | |
| QQQ 270617C00520000 | 520.00 | 222.6 | 243.54 | 246.87 | 6 | 141 | 47.23% | YES |
| QQQ 270617C01075000 | 1075.00 | 1.68 | 1.52 | 1.85 | 20 | 136 | 23.01% | |
| QQQ 270617C00505000 | 505.00 | 234.36 | 257.46 | 260.63 | 1 | 130 | 48.98% | YES |
| QQQ 270617C00535000 | 535.00 | 232.41 | 229.9 | 233.22 | 2 | 114 | 45.54% | YES |
| QQQ 270617C01020000 | 1020.00 | 3.04 | 2.85 | 3.23 | 374 | 114 | 22.59% | |
| QQQ 270617C00495000 | 495.00 | 263.84 | 266.51 | 269.86 | 1 | 105 | 50.18% | YES |
| QQQ 270617C00350000 | 350.00 | 400.87 | 403.01 | 406.61 | 1 | 105 | 68.23% | YES |
| QQQ 270617C00465000 | 465.00 | 271.04 | 294.38 | 297.99 | 5 | 98 | 52.53% | YES |
| QQQ 270617C00470000 | 470.00 | 265.43 | 289.72 | 293.32 | 3 | 97 | 51.92% | YES |
| QQQ 270617C01060000 | 1060.00 | 1.99 | 1.8 | 2.14 | 10 | 86 | 22.88% | |
| QQQ 270617C00400000 | 400.00 | 355.65 | 355.51 | 359.11 | 1 | 81 | 60.97% | YES |
| QQQ 270617C01085000 | 1085.00 | 1.51 | 1.36 | 1.68 | 25 | 80 | 23.11% | |
| QQQ 270617C00480000 | 480.00 | 247.98 | 280.41 | 284.02 | 1 | 79 | 50.71% | YES |
| QQQ 270617C01035000 | 1035.00 | 2.58 | 2.39 | 2.76 | 10 | 79 | 22.68% | |
| QQQ 270617C00300000 | 300.00 | 425.91 | 450.77 | 454.36 | 2 | 77 | 76.31% | YES |
| QQQ 270617C00515000 | 515.00 | 226.85 | 248.11 | 251.43 | 1 | 73 | 47.80% | YES |
| QQQ 270617C00460000 | 460.00 | 263.66 | 299.05 | 302.65 | 1 | 72 | 53.14% | YES |
| QQQ 270617C00340000 | 340.00 | 387.96 | 412.54 | 416.14 | 4 | 72 | 69.77% | YES |
| QQQ 270617C01070000 | 1070.00 | 1.75 | 1.6 | 1.94 | 12 | 69 | 22.97% | |
| QQQ 270617C00440000 | 440.00 | 295.59 | 317.78 | 321.39 | 18 | 69 | 55.65% | YES |
| QQQ 270617C00490000 | 490.00 | 266.1 | 271.14 | 274.75 | 1 | 65 | 51.00% | YES |
| QQQ 270617C00475000 | 475.00 | 261.59 | 285.06 | 288.67 | 1 | 63 | 51.31% | YES |
| QQQ 270617C00205000 | 205.00 | 535.5 | 542.01 | 545.6 | 1 | 58 | 95.13% | YES |
| QQQ 270617C00330000 | 330.00 | 397.87 | 422.09 | 425.68 | 7 | 52 | 71.35% | YES |
| QQQ 270617C00345000 | 345.00 | 384 | 407.78 | 411.37 | 5 | 52 | 69.00% | YES |
| QQQ 270617C00370000 | 370.00 | 391 | 383.97 | 387.57 | 1 | 51 | 65.24% | YES |
| QQQ 270617C00295000 | 295.00 | 434.47 | 455.56 | 459.15 | 2 | 46 | 77.18% | YES |
| QQQ 270617C00335000 | 335.00 | 396.26 | 417.31 | 420.91 | 2 | 38 | 70.56% | YES |
| QQQ 270617C00315000 | 315.00 | 411.66 | 436.42 | 440.02 | 2 | 37 | 73.79% | YES |
| QQQ 270617C00405000 | 405.00 | 326.53 | 350.78 | 354.38 | 2 | 36 | 60.29% | YES |
| QQQ 270617C00430000 | 430.00 | 289.4 | 327.19 | 330.79 | 4 | 34 | 56.95% | YES |
| QQQ 270617C00380000 | 380.00 | 375.55 | 374.47 | 378.07 | 1 | 33 | 63.79% | YES |
| QQQ 270617C00435000 | 435.00 | 329 | 322.48 | 326.09 | 1 | 31 | 56.30% | YES |
| QQQ 270617C00310000 | 310.00 | 406 | 441.2 | 444.8 | 2 | 29 | 74.62% | YES |
| QQQ 270617C00420000 | 420.00 | 340.67 | 336.61 | 340.21 | 4 | 28 | 58.26% | YES |
| QQQ 270617C00455000 | 455.00 | 273.36 | 303.72 | 307.33 | 2 | 26 | 53.76% | YES |
| QQQ 270617C00425000 | 425.00 | 317.35 | 298.02 | 301.89 | 1 | 21 | 0.00% | YES |
| QQQ 270617C00320000 | 320.00 | 402.35 | 431.64 | 435.24 | 1 | 21 | 72.97% | YES |
| QQQ 270617C00360000 | 360.00 | 329.35 | 369.53 | 373.5 | 1 | 20 | 0.00% | YES |
| QQQ 270617C00255000 | 255.00 | 492.17 | 494.04 | 497.66 | 1 | 18 | 84.83% | YES |
| QQQ 270617C00210000 | 210.00 | 512.09 | 537.19 | 540.78 | 2 | 15 | 93.96% | YES |
| QQQ 270617C00275000 | 275.00 | 449.85 | 474.73 | 478.32 | 2 | 15 | 80.76% | YES |
| QQQ 270617C00410000 | 410.00 | 349.83 | 346.06 | 349.65 | 2 | 15 | 59.61% | YES |
| QQQ 270617C00325000 | 325.00 | 402.13 | 426.86 | 430.46 | 6 | 13 | 72.16% | YES |
| QQQ 270617C00235000 | 235.00 | 487.97 | 513.14 | 516.74 | 2 | 13 | 88.56% | YES |
| QQQ 270617C00215000 | 215.00 | 510.1 | 532.51 | 535.97 | 3 | 12 | 93.04% | YES |
| QQQ 270617C00230000 | 230.00 | 495.5 | 517.95 | 521.54 | 4 | 10 | 89.60% | YES |
| QQQ 270617C00375000 | 375.00 | 354.67 | 379.22 | 382.82 | 2 | 9 | 64.51% | YES |
| QQQ 270617C00290000 | 290.00 | 439.25 | 460.35 | 463.94 | 2 | 8 | 78.06% | YES |
| QQQ 270617C00355000 | 355.00 | 372.4 | 398.25 | 401.84 | 10 | 8 | 67.47% | YES |
| QQQ 270617C00305000 | 305.00 | 424.83 | 445.99 | 449.58 | 2 | 8 | 75.47% | YES |
| QQQ 270617C00390000 | 390.00 | 312 | 341.09 | 345 | 1 | 7 | 0.00% | YES |
| QQQ 270617C00385000 | 385.00 | 341.1 | 335.28 | 339 | 1 | 6 | 0.00% | YES |
| QQQ 270617C00415000 | 415.00 | 314.56 | 307.3 | 311.17 | 2 | 5 | 0.00% | YES |
| QQQ 270617C00265000 | 265.00 | 459.26 | 484.32 | 487.91 | 2 | 4 | 82.61% | YES |
| QQQ 270617C00260000 | 260.00 | 486.78 | 489.12 | 492.72 | 1 | 4 | 83.58% | YES |
| QQQ 270617C00395000 | 395.00 | 235.83 | 330.5 | 335 | 1 | 3 | 0.00% | YES |
| QQQ 270617C00240000 | 240.00 | 484.9 | 508.33 | 511.82 | 1 | 3 | 87.39% | YES |
| QQQ 270617C00280000 | 280.00 | 448.8 | 469.93 | 473.53 | 2 | 2 | 79.85% | YES |
| QQQ 270617C00285000 | 285.00 | 444.02 | 465.14 | 468.73 | 2 | 2 | 78.94% | YES |
| QQQ 270617C00225000 | 225.00 | 385 | 431.16 | 435.03 | 1 | 2 | 0.00% | YES |
| QQQ 270617C00270000 | 270.00 | 458.09 | 479.52 | 483.12 | 2 | 1 | 81.68% | YES |
| QQQ 270617C00220000 | 220.00 | 396 | 0 | 0 | 1 | 0 | 0.00% | YES |
| QQQ 270617C00250000 | 250.00 | 354.89 | 0 | 0 | 1 | 0 | 0.00% | YES |
| QQQ 270617C00365000 | 365.00 | 389.81 | 388.73 | 392.32 | 1 | 0 | 65.97% | YES |
The table below lists all put options on QQQ expiring on 2027-06-17. 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 270617P00750000 | 750.00 | 49.7 | 49.49 | 50.24 | 23 | 23350 | 18.44% | YES |
| QQQ 270617P00660000 | 660.00 | 22.32 | 22.03 | 22.61 | 72 | 22667 | 22.99% | |
| QQQ 270617P00650000 | 650.00 | 20.6 | 20.14 | 20.66 | 153 | 20021 | 23.52% | |
| QQQ 270617P00600000 | 600.00 | 13.33 | 12.84 | 13.29 | 96 | 19124 | 26.33% | |
| QQQ 270617P00700000 | 700.00 | 32.05 | 31.69 | 32.32 | 678 | 17182 | 20.92% | |
| QQQ 270617P00550000 | 550.00 | 8.36 | 8.22 | 8.58 | 84 | 16110 | 29.32% | |
| QQQ 270617P00500000 | 500.00 | 5.52 | 5.33 | 5.62 | 109 | 15198 | 32.62% | |
| QQQ 270617P00740000 | 740.00 | 45.78 | 45.32 | 46.05 | 144 | 13998 | 18.93% | |
| QQQ 270617P00620000 | 620.00 | 15.63 | 15.32 | 15.82 | 1 | 11979 | 25.17% | |
| QQQ 270617P00730000 | 730.00 | 41.94 | 41.47 | 42.14 | 48 | 11640 | 19.40% | |
| QQQ 270617P00725000 | 725.00 | 40.01 | 39.66 | 40.33 | 11 | 11445 | 19.66% | |
| QQQ 270617P00400000 | 400.00 | 2.32 | 2.19 | 2.51 | 2 | 9502 | 40.39% | |
| QQQ 270617P00610000 | 610.00 | 14.14 | 14.06 | 14.49 | 29 | 9494 | 25.74% | |
| QQQ 270617P00675000 | 675.00 | 25.2 | 25.36 | 25.77 | 108 | 9437 | 22.16% | |
| QQQ 270617P00450000 | 450.00 | 3.65 | 3.43 | 3.75 | 3 | 9177 | 36.32% | |
| QQQ 270617P00645000 | 645.00 | 19.4 | 19.28 | 19.75 | 1 | 7512 | 23.78% | |
| QQQ 270617P00580000 | 580.00 | 10.79 | 10.75 | 11.14 | 4 | 7468 | 27.49% | |
| QQQ 270617P00630000 | 630.00 | 17.95 | 16.84 | 17.28 | 2 | 7359 | 24.60% | |
| QQQ 270617P00670000 | 670.00 | 25.36 | 24.13 | 24.71 | 141 | 7312 | 22.46% | |
| QQQ 270617P00705000 | 705.00 | 33.48 | 33.16 | 33.76 | 13 | 7047 | 20.65% | |
| QQQ 270617P00640000 | 640.00 | 18.71 | 18.36 | 18.89 | 1 | 6999 | 24.05% | |
| QQQ 270617P00710000 | 710.00 | 34.98 | 34.67 | 35.3 | 9 | 6307 | 20.40% | |
| QQQ 270617P00590000 | 590.00 | 11.82 | 11.74 | 12.18 | 5 | 6239 | 26.92% | |
| QQQ 270617P00250000 | 250.00 | 0.65 | 0.42 | 0.67 | 1 | 5918 | 54.13% | |
| QQQ 270617P00525000 | 525.00 | 6.67 | 6.59 | 6.92 | 15 | 5345 | 30.92% | |
| QQQ 270617P00655000 | 655.00 | 22.69 | 21.04 | 21.62 | 242 | 5085 | 23.26% | |
| QQQ 270617P00575000 | 575.00 | 10.69 | 10.27 | 10.66 | 2 | 5074 | 27.79% | |
| QQQ 270617P00780000 | 780.00 | 64.17 | 64.1 | 64.91 | 4 | 4936 | 16.96% | YES |
| QQQ 270617P00625000 | 625.00 | 16.48 | 16.1 | 16.54 | 27 | 4932 | 24.89% | |
| QQQ 270617P00720000 | 720.00 | 38.41 | 37.94 | 38.61 | 1546 | 4756 | 19.91% | |
| QQQ 270617P00680000 | 680.00 | 27.05 | 26.43 | 27.01 | 93 | 4042 | 21.93% | |
| QQQ 270617P00690000 | 690.00 | 29.23 | 29.05 | 29.54 | 278 | 4019 | 21.42% | |
| QQQ 270617P00520000 | 520.00 | 6.54 | 6.31 | 6.65 | 28 | 3808 | 31.27% | |
| QQQ 270617P00685000 | 685.00 | 27.95 | 27.78 | 28.25 | 8 | 3521 | 21.67% | |
| QQQ 270617P00585000 | 585.00 | 11.28 | 11.22 | 11.63 | 11 | 3445 | 27.19% | |
| QQQ 270617P00635000 | 635.00 | 17.38 | 17.55 | 18.07 | 2 | 3258 | 24.33% | |
| QQQ 270617P00540000 | 540.00 | 7.74 | 7.53 | 7.88 | 22 | 3075 | 29.96% | |
| QQQ 270617P00715000 | 715.00 | 36.55 | 36.25 | 36.95 | 5 | 2988 | 20.17% | |
| QQQ 270617P00445000 | 445.00 | 3.57 | 3.28 | 3.58 | 9 | 2962 | 36.66% | |
| QQQ 270617P00560000 | 560.00 | 9.08 | 8.98 | 9.41 | 275 | 2941 | 28.75% | |
| QQQ 270617P00615000 | 615.00 | 14.96 | 14.71 | 15.16 | 6 | 2894 | 25.46% | |
| QQQ 270617P00775000 | 775.00 | 62.46 | 61.44 | 62.24 | 169 | 2858 | 17.21% | YES |
| QQQ 270617P00605000 | 605.00 | 13.79 | 13.44 | 13.88 | 10 | 2680 | 26.04% | |
| QQQ 270617P00460000 | 460.00 | 4.12 | 3.74 | 4.07 | 26 | 2673 | 35.57% | |
| QQQ 270617P00760000 | 760.00 | 54.46 | 54.02 | 54.78 | 535 | 2590 | 17.95% | YES |
| QQQ 270617P00545000 | 545.00 | 8.44 | 7.86 | 8.23 | 6 | 2535 | 29.65% | |
| QQQ 270617P00665000 | 665.00 | 24.43 | 23.05 | 23.61 | 6 | 2452 | 22.71% | |
| QQQ 270617P00570000 | 570.00 | 10.33 | 9.82 | 10.2 | 2 | 2234 | 28.09% | |
| QQQ 270617P00800000 | 800.00 | 76.91 | 75.7 | 76.54 | 7 | 2179 | 15.95% | YES |
| QQQ 270617P00325000 | 325.00 | 1.2 | 1.02 | 1.34 | 1 | 2147 | 47.28% | |
| QQQ 270617P00360000 | 360.00 | 2.05 | 1.48 | 1.81 | 3 | 1987 | 43.94% | |
| QQQ 270617P00755000 | 755.00 | 53.92 | 51.72 | 52.47 | 8 | 1868 | 18.20% | YES |
| QQQ 270617P00425000 | 425.00 | 2.93 | 2.74 | 3.07 | 1 | 1789 | 38.31% | |
| QQQ 270617P00465000 | 465.00 | 4.08 | 3.91 | 4.22 | 2 | 1782 | 35.16% | |
| QQQ 270617P00205000 | 205.00 | 0.26 | 0.19 | 0.41 | 9 | 1769 | 59.28% | |
| QQQ 270617P00770000 | 770.00 | 59.26 | 58.87 | 59.66 | 540 | 1762 | 17.46% | YES |
| QQQ 270617P00485000 | 485.00 | 4.79 | 4.65 | 5.04 | 1 | 1728 | 33.80% | |
| QQQ 270617P00350000 | 350.00 | 1.55 | 1.34 | 1.66 | 5 | 1688 | 44.85% | |
| QQQ 270617P00695000 | 695.00 | 31.4 | 30.38 | 30.89 | 7 | 1582 | 21.16% | |
| QQQ 270617P00735000 | 735.00 | 43.41 | 43.35 | 44.04 | 23 | 1545 | 19.16% | |
| QQQ 270617P00340000 | 340.00 | 1.36 | 1.2 | 1.52 | 2 | 1538 | 45.78% | |
| QQQ 270617P00420000 | 420.00 | 3.05 | 2.62 | 2.95 | 10 | 1394 | 38.72% | |
| QQQ 270617P00375000 | 375.00 | 1.81 | 1.72 | 2.05 | 1 | 1345 | 42.58% | |
| QQQ 270617P00530000 | 530.00 | 7.04 | 6.89 | 7.3 | 31 | 1292 | 30.68% | |
| QQQ 270617P00480000 | 480.00 | 4.73 | 4.45 | 4.79 | 64 | 1276 | 34.09% | |
| QQQ 270617P00475000 | 475.00 | 4.5 | 4.26 | 4.59 | 1 | 1223 | 34.44% | |
| QQQ 270617P00440000 | 440.00 | 3.43 | 3.12 | 3.46 | 12 | 1206 | 37.10% | |
| QQQ 270617P00330000 | 330.00 | 1.44 | 1.07 | 1.4 | 15 | 1203 | 46.78% | |
| QQQ 270617P00595000 | 595.00 | 12.48 | 12.28 | 12.72 | 3 | 1092 | 26.62% | |
| QQQ 270617P00280000 | 280.00 | 0.73 | 0.63 | 0.88 | 3 | 1035 | 50.85% | |
| QQQ 270617P00790000 | 790.00 | 68.33 | 69.69 | 70.53 | 1 | 1009 | 16.46% | YES |
| QQQ 270617P00490000 | 490.00 | 5.03 | 4.85 | 5.25 | 30 | 906 | 33.44% | |
| QQQ 270617P00815000 | 815.00 | 84.78 | 84.51 | 86.43 | 80 | 902 | 15.23% | YES |
| QQQ 270617P00510000 | 510.00 | 6.27 | 5.78 | 6.12 | 1 | 885 | 31.95% | |
| QQQ 270617P00300000 | 300.00 | 0.94 | 0.76 | 1.07 | 1 | 881 | 49.82% | |
| QQQ 270617P00395000 | 395.00 | 2.42 | 2.08 | 2.41 | 20 | 870 | 40.81% | |
| QQQ 270617P00290000 | 290.00 | 0.89 | 0.67 | 0.98 | 2 | 808 | 50.92% | |
| QQQ 270617P00470000 | 470.00 | 4.48 | 4.07 | 4.41 | 1 | 786 | 34.81% | |
| QQQ 270617P00305000 | 305.00 | 1 | 0.95 | 1.12 | 1 | 776 | 49.29% | |
| QQQ 270617P00310000 | 310.00 | 1.27 | 0.86 | 1.17 | 1 | 762 | 48.77% | |
| QQQ 270617P00515000 | 515.00 | 6.62 | 6.04 | 6.38 | 1 | 741 | 31.61% | |
| QQQ 270617P00220000 | 220.00 | 0.5 | 0.26 | 0.51 | 235 | 717 | 57.76% | |
| QQQ 270617P00345000 | 345.00 | 1.49 | 1.26 | 1.59 | 3 | 681 | 45.33% | |
| QQQ 270617P00555000 | 555.00 | 8.62 | 8.59 | 8.96 | 1 | 676 | 29.01% | |
| QQQ 270617P00215000 | 215.00 | 0.4 | 0.24 | 0.45 | 1 | 671 | 58.06% | |
| QQQ 270617P00230000 | 230.00 | 0.55 | 0.31 | 0.56 | 9 | 660 | 56.52% | |
| QQQ 270617P00385000 | 385.00 | 4.64 | 3.15 | 3.74 | 2 | 659 | 45.87% | |
| QQQ 270617P00210000 | 210.00 | 0.38 | 0.21 | 0.46 | 1 | 656 | 58.94% | |
| QQQ 270617P00430000 | 430.00 | 3.14 | 2.86 | 3.2 | 2 | 650 | 37.92% | |
| QQQ 270617P00745000 | 745.00 | 49.62 | 47.4 | 48.11 | 12 | 640 | 18.69% | YES |
| QQQ 270617P00320000 | 320.00 | 1.23 | 0.96 | 1.28 | 3 | 620 | 47.75% | |
| QQQ 270617P00335000 | 335.00 | 1.37 | 1.13 | 1.46 | 1 | 574 | 46.28% | |
| QQQ 270617P00410000 | 410.00 | 2.5 | 2.39 | 2.72 | 2 | 567 | 39.54% | |
| QQQ 270617P00535000 | 535.00 | 7.61 | 7.2 | 7.55 | 2 | 565 | 30.28% | |
| QQQ 270617P00365000 | 365.00 | 2.31 | 1.56 | 1.89 | 9 | 557 | 43.49% | |
| QQQ 270617P00275000 | 275.00 | 0.67 | 0.65 | 0.84 | 4 | 550 | 51.65% | |
| QQQ 270617P00765000 | 765.00 | 57.16 | 56.39 | 57.16 | 17 | 547 | 17.70% | YES |
| QQQ 270617P00565000 | 565.00 | 10.15 | 9.39 | 9.77 | 10 | 531 | 28.39% | |
| QQQ 270617P00265000 | 265.00 | 1.35 | 0.62 | 0.98 | 2 | 520 | 53.97% | |
| QQQ 270617P00455000 | 455.00 | 3.73 | 3.57 | 3.91 | 8 | 507 | 35.95% | |
| QQQ 270617P00285000 | 285.00 | 0.8 | 0.75 | 0.93 | 1 | 507 | 50.71% | |
| QQQ 270617P00380000 | 380.00 | 2.03 | 1.81 | 2.13 | 1 | 483 | 42.11% | |
| QQQ 270617P00355000 | 355.00 | 2.05 | 1.4 | 1.73 | 40 | 440 | 44.38% | |
| QQQ 270617P00315000 | 315.00 | 1.52 | 0.9 | 1.22 | 1 | 436 | 48.24% | |
| QQQ 270617P00495000 | 495.00 | 5.24 | 5.07 | 5.48 | 89 | 423 | 33.10% | |
| QQQ 270617P00505000 | 505.00 | 5.76 | 5.53 | 5.85 | 15 | 416 | 32.27% | |
| QQQ 270617P00820000 | 820.00 | 93 | 87.64 | 90.84 | 2 | 414 | 15.46% | YES |
| QQQ 270617P00370000 | 370.00 | 2.43 | 1.64 | 1.96 | 16 | 405 | 43.01% | |
| QQQ 270617P00435000 | 435.00 | 6.1 | 3.72 | 4.1 | 1 | 370 | 39.12% | |
| QQQ 270617P00415000 | 415.00 | 2.86 | 2.5 | 2.83 | 1 | 364 | 39.12% | |
| QQQ 270617P00390000 | 390.00 | 2.99 | 1.98 | 2.33 | 1 | 353 | 41.30% | |
| QQQ 270617P00240000 | 240.00 | 0.8 | 0.36 | 0.61 | 25 | 333 | 55.27% | |
| QQQ 270617P00270000 | 270.00 | 0.84 | 0.55 | 0.8 | 110 | 326 | 51.88% | |
| QQQ 270617P00255000 | 255.00 | 0.76 | 0.45 | 0.7 | 50 | 211 | 53.54% | |
| QQQ 270617P00405000 | 405.00 | 2.8 | 2.29 | 2.61 | 1 | 207 | 39.95% | |
| QQQ 270617P00260000 | 260.00 | 0.64 | 0.48 | 0.73 | 3 | 198 | 52.95% | |
| QQQ 270617P00825000 | 825.00 | 93.46 | 90.94 | 94.65 | 40 | 163 | 15.35% | YES |
| QQQ 270617P00295000 | 295.00 | 1.1 | 0.71 | 1.02 | 1 | 162 | 50.33% | |
| QQQ 270617P00235000 | 235.00 | 0.59 | 0.34 | 0.58 | 1 | 125 | 55.91% | |
| QQQ 270617P00785000 | 785.00 | 67.77 | 66.83 | 67.67 | 1 | 106 | 16.71% | YES |
| QQQ 270617P00870000 | 870.00 | 127.33 | 127.73 | 130.91 | 103 | 87 | 13.14% | YES |
| QQQ 270617P00810000 | 810.00 | 84.51 | 82.05 | 82.95 | 52 | 83 | 15.43% | YES |
| QQQ 270617P00225000 | 225.00 | 0.46 | 0.28 | 0.53 | 9 | 61 | 57.06% | |
| QQQ 270617P00850000 | 850.00 | 111.89 | 110.83 | 113.86 | 3 | 57 | 14.11% | YES |
| QQQ 270617P00795000 | 795.00 | 72.46 | 72.63 | 73.48 | 1 | 46 | 16.21% | YES |
| QQQ 270617P00805000 | 805.00 | 79.4 | 78.81 | 79.69 | 1 | 38 | 15.69% | YES |
| QQQ 270617P00865000 | 865.00 | 122.6 | 123.33 | 126.52 | 42 | 21 | 13.38% | YES |
| QQQ 270617P00860000 | 860.00 | 122.1 | 119 | 122.08 | 2 | 19 | 13.51% | YES |
| QQQ 270617P00840000 | 840.00 | 103.88 | 102.69 | 105.42 | 2 | 13 | 14.31% | YES |
| QQQ 270617P00830000 | 830.00 | 97.96 | 95.22 | 98.3 | 1 | 9 | 15.10% | YES |
| QQQ 270617P00835000 | 835.00 | 100.12 | 98.94 | 102.04 | 2 | 8 | 14.86% | YES |
| QQQ 270617P00845000 | 845.00 | 137.33 | 106.78 | 109.83 | 2 | 5 | 14.36% | YES |
| QQQ 270617P00885000 | 885.00 | 140.96 | 141.57 | 143.91 | 4 | 3 | 11.37% | YES |
| QQQ 270617P00880000 | 880.00 | 136.34 | 136.68 | 139.27 | 4 | 3 | 11.71% | YES |
| QQQ 270617P00900000 | 900.00 | 156.97 | 155.66 | 159.05 | 2 | 3 | 12.53% | YES |
| QQQ 270617P00875000 | 875.00 | 131.44 | 132.14 | 135.29 | 4 | 2 | 12.80% | YES |
| QQQ 270617P00890000 | 890.00 | 149.36 | 145.79 | 149.22 | 2 | 1 | 12.24% | YES |
| QQQ 270617P00915000 | 915.00 | 173.95 | 170.55 | 174.02 | 2 | 0 | 13.32% | YES |
| QQQ 270617P00930000 | 930.00 | 195.8 | 221 | 226 | 2 | 0 | 38.33% | YES |
| QQQ 270617P01030000 | 1030.00 | 314.15 | 0 | 0 | 2 | 0 | 0.00% | YES |
| QQQ 270617P01095000 | 1095.00 | 365.15 | 0 | 0 | 6 | 0 | 0.00% | YES |
| QQQ 270617P00905000 | 905.00 | 161.78 | 160.57 | 164.04 | 2 | 0 | 12.79% | YES |
| QQQ 270617P00910000 | 910.00 | 188.62 | 0 | 0 | 2 | 0 | 0.00% | YES |
| QQQ 270617P00920000 | 920.00 | 194.64 | 199.81 | 203.73 | 2 | 0 | 31.53% | YES |
| QQQ 270617P00950000 | 950.00 | 213.34 | 253.35 | 257.14 | 2 | 0 | 45.18% | YES |
| QQQ 270617P00995000 | 995.00 | 297.25 | 286 | 291 | 2 | 0 | 43.82% | YES |
| QQQ 270617P01115000 | 1115.00 | 380.35 | 406 | 411 | 6 | 0 | 51.10% | YES |
| QQQ 270617P00925000 | 925.00 | 189.23 | 228.34 | 232.15 | 6 | 0 | 42.89% | YES |
| QQQ 270617P00935000 | 935.00 | 199.27 | 238.35 | 242.13 | 120 | 0 | 43.81% | YES |
| QQQ 270617P00940000 | 940.00 | 224.82 | 195.54 | 199.01 | 2 | 0 | 14.68% | YES |
| QQQ 270617P00945000 | 945.00 | 210.57 | 236 | 241 | 4 | 0 | 39.66% | YES |
| QQQ 270617P00245000 | 245.00 | 1.06 | 0 | 0 | 152 | 0 | 25.00% | |
| QQQ 270617P00895000 | 895.00 | 150.35 | 150.61 | 154.21 | 2 | 0 | 12.53% | YES |
| QQQ 270617P00985000 | 985.00 | 257.68 | 276 | 281 | 0 | 0 | 43.02% | YES |
| QQQ 270617P00975000 | 975.00 | 293.13 | 254.81 | 258.73 | 2 | 0 | 36.06% | YES |
| QQQ 270617P00980000 | 980.00 | 296.28 | 259.81 | 263.73 | 2 | 0 | 36.45% | YES |
| QQQ 270617P01015000 | 1015.00 | 297.66 | 294.81 | 298.73 | 0 | 0 | 39.06% | YES |
| QQQ 270617P01065000 | 1065.00 | 347.12 | 344.39 | 348.73 | 0 | 0 | 42.52% | YES |
| QQQ 270617P00855000 | 855.00 | 137.14 | 146.88 | 151.01 | 2 | 0 | 30.91% | YES |
This page displays the full QQQ options chain for contracts expiring on 2027-06-17. 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 2027-06-17. 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 2027-06-17. 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 2027-06-17 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 2027-06-17 approaches.
