Detailed QQQ options chain for 2027-09-17 – 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 – 2027-09-17 – 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 2027-09-17.
This QQQ 2027-09-17 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 2027-09-17. 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 270917C00880000 | 880.00 | 27 | 25.63 | 28.05 | 148 | 20053 | 24.85% | |
| QQQ 270917C01100000 | 1100.00 | 3.6 | 3.25 | 3.91 | 90 | 6205 | 23.73% | |
| QQQ 270917C00720000 | 720.00 | 98.94 | 95.47 | 98.77 | 44 | 6085 | 30.64% | YES |
| QQQ 270917C00800000 | 800.00 | 54.5 | 52.74 | 55.17 | 3 | 5386 | 26.89% | |
| QQQ 270917C00950000 | 950.00 | 13.6 | 13.09 | 14.63 | 5 | 5304 | 23.85% | |
| QQQ 270917C00775000 | 775.00 | 66.7 | 63.95 | 67.14 | 22 | 3460 | 27.91% | |
| QQQ 270917C01115000 | 1115.00 | 3.17 | 2.84 | 3.5 | 95 | 2781 | 23.85% | |
| QQQ 270917C00765000 | 765.00 | 69.48 | 69.13 | 72.57 | 1 | 2725 | 28.43% | |
| QQQ 270917C00650000 | 650.00 | 142.76 | 144.61 | 147.91 | 1 | 2567 | 35.05% | YES |
| QQQ 270917C00945000 | 945.00 | 13.85 | 13.7 | 15.07 | 20 | 2369 | 23.76% | |
| QQQ 270917C00850000 | 850.00 | 34.47 | 33.96 | 36.38 | 6 | 2302 | 25.43% | |
| QQQ 270917C00660000 | 660.00 | 139.07 | 136.65 | 140.23 | 4 | 2265 | 34.30% | YES |
| QQQ 270917C00900000 | 900.00 | 21.99 | 21.18 | 23.16 | 91 | 2110 | 24.40% | |
| QQQ 270917C00780000 | 780.00 | 63.18 | 61.52 | 64.66 | 28 | 2070 | 27.71% | |
| QQQ 270917C00745000 | 745.00 | 82.15 | 80.25 | 83.66 | 8 | 2061 | 29.36% | |
| QQQ 270917C00655000 | 655.00 | 139.12 | 140.67 | 144.13 | 6 | 1999 | 34.70% | YES |
| QQQ 270917C00840000 | 840.00 | 38.15 | 37.2 | 39.62 | 1230 | 1937 | 25.67% | |
| QQQ 270917C00770000 | 770.00 | 67.75 | 66.65 | 69.69 | 56 | 1778 | 28.12% | |
| QQQ 270917C01000000 | 1000.00 | 8.26 | 8.13 | 9.37 | 18 | 1681 | 23.68% | |
| QQQ 270917C00570000 | 570.00 | 206.93 | 208.86 | 212.51 | 1 | 1539 | 41.33% | YES |
| QQQ 270917C00700000 | 700.00 | 109.48 | 108.6 | 111.88 | 5 | 1439 | 31.78% | YES |
| QQQ 270917C00600000 | 600.00 | 186.64 | 183.78 | 187.39 | 1 | 1416 | 38.78% | YES |
| QQQ 270917C00815000 | 815.00 | 47.54 | 45.82 | 49.04 | 31 | 1332 | 26.45% | |
| QQQ 270917C00855000 | 855.00 | 33.27 | 32.43 | 35.09 | 6 | 1331 | 25.41% | |
| QQQ 270917C00920000 | 920.00 | 18.25 | 17.48 | 19 | 151 | 1292 | 24.01% | |
| QQQ 270917C00785000 | 785.00 | 60.55 | 59.02 | 62.24 | 17 | 1193 | 27.51% | |
| QQQ 270917C00795000 | 795.00 | 56.21 | 54.36 | 57.56 | 15 | 1172 | 27.13% | |
| QQQ 270917C00670000 | 670.00 | 130 | 130.26 | 132.76 | 8 | 1139 | 33.59% | YES |
| QQQ 270917C00860000 | 860.00 | 31.77 | 30.94 | 33.37 | 6 | 1101 | 25.21% | |
| QQQ 270917C00750000 | 750.00 | 79.58 | 77.46 | 80.7 | 7 | 1087 | 29.08% | |
| QQQ 270917C00610000 | 610.00 | 177.09 | 175.63 | 179.3 | 1 | 1084 | 38.02% | YES |
| QQQ 270917C00935000 | 935.00 | 15.85 | 15.09 | 16.36 | 5 | 1005 | 23.76% | |
| QQQ 270917C00940000 | 940.00 | 15.14 | 14.53 | 16.04 | 10 | 975 | 23.94% | |
| QQQ 270917C00790000 | 790.00 | 57 | 57.28 | 59.63 | 1 | 970 | 27.23% | |
| QQQ 270917C00810000 | 810.00 | 48.82 | 48.47 | 50.89 | 1 | 889 | 26.55% | |
| QQQ 270917C00645000 | 645.00 | 149.36 | 147.98 | 151.72 | 1 | 858 | 35.40% | YES |
| QQQ 270917C00830000 | 830.00 | 41.98 | 40.29 | 43.11 | 10 | 848 | 25.93% | |
| QQQ 270917C00690000 | 690.00 | 118.5 | 115.52 | 118.91 | 2 | 827 | 32.45% | YES |
| QQQ 270917C01035000 | 1035.00 | 6.05 | 5.9 | 6.7 | 3 | 819 | 23.51% | |
| QQQ 270917C00710000 | 710.00 | 104.07 | 101.93 | 105.13 | 22 | 816 | 31.16% | YES |
| QQQ 270917C00825000 | 825.00 | 43.6 | 41.95 | 45.12 | 9 | 788 | 26.13% | |
| QQQ 270917C00760000 | 760.00 | 73.77 | 71.82 | 74.94 | 5 | 788 | 28.54% | |
| QQQ 270917C01110000 | 1110.00 | 3.15 | 2.97 | 3.63 | 113 | 770 | 23.81% | |
| QQQ 270917C00910000 | 910.00 | 19.98 | 19.25 | 20.85 | 11 | 767 | 24.13% | |
| QQQ 270917C00740000 | 740.00 | 84.79 | 83.5 | 86.46 | 17 | 743 | 29.57% | YES |
| QQQ 270917C01095000 | 1095.00 | 3.7 | 3.39 | 4.28 | 40 | 737 | 23.95% | |
| QQQ 270917C00905000 | 905.00 | 20.61 | 20.18 | 22.32 | 10 | 732 | 24.42% | |
| QQQ 270917C00890000 | 890.00 | 24.11 | 23.52 | 25.39 | 9 | 673 | 24.57% | |
| QQQ 270917C00955000 | 955.00 | 12.98 | 12.44 | 14.05 | 4 | 667 | 23.86% | |
| QQQ 270917C00725000 | 725.00 | 94.17 | 92.31 | 95.62 | 5 | 621 | 30.36% | YES |
| QQQ 270917C01105000 | 1105.00 | 3.5 | 3.11 | 3.76 | 125 | 605 | 23.76% | |
| QQQ 270917C00820000 | 820.00 | 45.67 | 44.45 | 46.86 | 10 | 591 | 26.22% | |
| QQQ 270917C01040000 | 1040.00 | 5.76 | 5.6 | 6.59 | 3 | 591 | 23.66% | |
| QQQ 270917C00970000 | 970.00 | 10.94 | 10.79 | 12.89 | 4 | 586 | 24.14% | |
| QQQ 270917C00975000 | 975.00 | 10.7 | 10.29 | 12.48 | 1 | 584 | 24.20% | |
| QQQ 270917C00865000 | 865.00 | 30.14 | 29.58 | 31.71 | 8 | 567 | 25.02% | |
| QQQ 270917C00930000 | 930.00 | 16.5 | 15.87 | 17.58 | 16 | 554 | 24.03% | |
| QQQ 270917C01020000 | 1020.00 | 7.4 | 6.74 | 7.93 | 7 | 550 | 23.72% | |
| QQQ 270917C01075000 | 1075.00 | 4.44 | 4.06 | 5 | 3 | 547 | 23.84% | |
| QQQ 270917C00585000 | 585.00 | 191 | 196.22 | 199.88 | 1 | 546 | 40.05% | YES |
| QQQ 270917C00925000 | 925.00 | 17.27 | 16.65 | 18.39 | 8 | 512 | 24.07% | |
| QQQ 270917C00805000 | 805.00 | 51.93 | 49.95 | 53.16 | 13 | 499 | 26.77% | |
| QQQ 270917C00715000 | 715.00 | 100.66 | 98.77 | 101.65 | 3 | 492 | 30.80% | YES |
| QQQ 270917C00875000 | 875.00 | 27.87 | 26.9 | 29.06 | 1 | 483 | 24.84% | |
| QQQ 270917C00990000 | 990.00 | 8.95 | 8.96 | 9.86 | 16 | 481 | 23.45% | |
| QQQ 270917C00845000 | 845.00 | 36.54 | 35.55 | 37.93 | 6 | 477 | 25.53% | |
| QQQ 270917C01065000 | 1065.00 | 4.84 | 4.46 | 5.25 | 3 | 468 | 23.64% | |
| QQQ 270917C00895000 | 895.00 | 22.73 | 22.25 | 24.24 | 1 | 460 | 24.48% | |
| QQQ 270917C00915000 | 915.00 | 19.07 | 18.31 | 20.46 | 8 | 455 | 24.33% | |
| QQQ 270917C00705000 | 705.00 | 107.55 | 105.24 | 108.52 | 1 | 451 | 31.48% | YES |
| QQQ 270917C01025000 | 1025.00 | 6.88 | 6.47 | 7.48 | 3 | 443 | 23.63% | |
| QQQ 270917C01090000 | 1090.00 | 3.98 | 3.55 | 4.47 | 30 | 423 | 23.94% | |
| QQQ 270917C00885000 | 885.00 | 25.25 | 23.98 | 26.98 | 9 | 417 | 24.83% | |
| QQQ 270917C00735000 | 735.00 | 88.16 | 86.26 | 89.43 | 4 | 408 | 29.82% | YES |
| QQQ 270917C00620000 | 620.00 | 170.6 | 167.59 | 171.28 | 3 | 372 | 37.25% | YES |
| QQQ 270917C00730000 | 730.00 | 90.97 | 89.21 | 92.54 | 4 | 367 | 30.10% | YES |
| QQQ 270917C00980000 | 980.00 | 10.52 | 9.85 | 10.91 | 4 | 366 | 23.55% | |
| QQQ 270917C00755000 | 755.00 | 73.78 | 74.57 | 77.99 | 2 | 357 | 28.88% | |
| QQQ 270917C00965000 | 965.00 | 11.76 | 11.32 | 12.79 | 6 | 342 | 23.78% | |
| QQQ 270917C01015000 | 1015.00 | 7.63 | 7.06 | 8.03 | 31 | 341 | 23.53% | |
| QQQ 270917C00575000 | 575.00 | 205.53 | 204.55 | 208.28 | 6 | 329 | 40.90% | YES |
| QQQ 270917C01010000 | 1010.00 | 7.77 | 7.4 | 8.39 | 6 | 316 | 23.53% | |
| QQQ 270917C00695000 | 695.00 | 113.79 | 112.07 | 115.47 | 4 | 303 | 32.15% | YES |
| QQQ 270917C00665000 | 665.00 | 133.04 | 132.95 | 136.72 | 1 | 301 | 34.03% | YES |
| QQQ 270917C01060000 | 1060.00 | 4.74 | 4.7 | 5.47 | 3 | 293 | 23.62% | |
| QQQ 270917C00630000 | 630.00 | 162.65 | 159.68 | 163.36 | 3 | 290 | 36.50% | YES |
| QQQ 270917C00635000 | 635.00 | 154 | 155.76 | 159.44 | 2 | 281 | 36.12% | YES |
| QQQ 270917C00995000 | 995.00 | 9.03 | 7.14 | 10.35 | 3 | 275 | 24.05% | |
| QQQ 270917C00835000 | 835.00 | 40.05 | 38.92 | 41.29 | 15 | 272 | 25.78% | |
| QQQ 270917C00590000 | 590.00 | 195.06 | 192.04 | 195.71 | 1 | 260 | 39.63% | YES |
| QQQ 270917C00680000 | 680.00 | 127 | 122.17 | 125.9 | 1 | 256 | 33.07% | YES |
| QQQ 270917C00675000 | 675.00 | 128.5 | 126.14 | 129.46 | 1 | 255 | 33.38% | YES |
| QQQ 270917C00640000 | 640.00 | 148.26 | 151.83 | 155.57 | 4 | 252 | 35.76% | YES |
| QQQ 270917C00870000 | 870.00 | 28.97 | 28.4 | 30.61 | 6 | 251 | 25.02% | |
| QQQ 270917C01050000 | 1050.00 | 5.12 | 5.11 | 6.15 | 3 | 240 | 23.77% | |
| QQQ 270917C01085000 | 1085.00 | 3.91 | 3.71 | 4.63 | 32 | 216 | 23.90% | |
| QQQ 270917C01045000 | 1045.00 | 5.53 | 5.38 | 6.21 | 3 | 215 | 23.58% | |
| QQQ 270917C01055000 | 1055.00 | 4.9 | 4.88 | 5.9 | 3 | 213 | 23.78% | |
| QQQ 270917C00685000 | 685.00 | 121.49 | 118.56 | 122.22 | 1 | 207 | 32.70% | YES |
| QQQ 270917C00545000 | 545.00 | 201.35 | 230.35 | 233.97 | 1 | 199 | 43.58% | YES |
| QQQ 270917C00985000 | 985.00 | 9.28 | 7.96 | 11.32 | 10 | 181 | 24.10% | |
| QQQ 270917C00550000 | 550.00 | 229.4 | 225.98 | 229.48 | 1 | 160 | 43.03% | YES |
| QQQ 270917C00580000 | 580.00 | 203.19 | 200.41 | 203.9 | 1 | 159 | 40.39% | YES |
| QQQ 270917C00615000 | 615.00 | 169 | 171.61 | 175.1 | 2 | 158 | 37.55% | YES |
| QQQ 270917C00960000 | 960.00 | 12.07 | 11.88 | 14.1 | 4 | 149 | 24.20% | |
| QQQ 270917C00625000 | 625.00 | 167.27 | 163.63 | 167.12 | 4 | 130 | 36.79% | YES |
| QQQ 270917C01080000 | 1080.00 | 4.25 | 3.88 | 4.81 | 13 | 123 | 23.87% | |
| QQQ 270917C01005000 | 1005.00 | 8.6 | 7.75 | 8.9 | 1 | 121 | 23.63% | |
| QQQ 270917C01070000 | 1070.00 | 4.65 | 4.25 | 5.58 | 3 | 114 | 24.18% | |
| QQQ 270917C00605000 | 605.00 | 181.3 | 179.66 | 183.19 | 2 | 104 | 38.33% | YES |
| QQQ 270917C00555000 | 555.00 | 221.58 | 221.61 | 225.17 | 1 | 89 | 42.58% | YES |
| QQQ 270917C00595000 | 595.00 | 185.14 | 187.88 | 191.4 | 1 | 81 | 39.14% | YES |
| QQQ 270917C00560000 | 560.00 | 214.26 | 217.34 | 220.88 | 1 | 71 | 42.13% | YES |
| QQQ 270917C01030000 | 1030.00 | 6.61 | 6.18 | 7.06 | 2 | 58 | 23.55% | |
| QQQ 270917C00515000 | 515.00 | 255.96 | 256.53 | 260.3 | 1 | 54 | 46.45% | YES |
| QQQ 270917C00500000 | 500.00 | 272.4 | 269.87 | 273.49 | 2 | 42 | 47.86% | YES |
| QQQ 270917C00495000 | 495.00 | 273.31 | 274.36 | 278.13 | 2 | 39 | 48.48% | YES |
| QQQ 270917C00535000 | 535.00 | 215.7 | 239.01 | 242.53 | 1 | 35 | 44.43% | YES |
| QQQ 270917C00505000 | 505.00 | 231.16 | 265.41 | 269.03 | 15 | 31 | 47.36% | YES |
| QQQ 270917C00565000 | 565.00 | 217.23 | 213.12 | 216.76 | 2 | 31 | 41.77% | YES |
| QQQ 270917C00400000 | 400.00 | 364.99 | 361.05 | 364.65 | 2 | 27 | 57.57% | YES |
| QQQ 270917C00300000 | 300.00 | 421.12 | 454.4 | 458 | 17 | 24 | 70.76% | YES |
| QQQ 270917C00530000 | 530.00 | 220.03 | 243.29 | 246.91 | 1 | 22 | 44.90% | YES |
| QQQ 270917C00520000 | 520.00 | 230.94 | 252.25 | 255.88 | 1 | 21 | 45.96% | YES |
| QQQ 270917C00350000 | 350.00 | 373 | 407.54 | 411.14 | 2 | 18 | 63.81% | YES |
| QQQ 270917C00540000 | 540.00 | 238.52 | 234.61 | 238.16 | 1 | 15 | 43.96% | YES |
| QQQ 270917C00445000 | 445.00 | 297.02 | 319.65 | 323.25 | 2 | 15 | 52.45% | YES |
| QQQ 270917C00455000 | 455.00 | 288.85 | 310.52 | 314.13 | 2 | 12 | 51.37% | YES |
| QQQ 270917C00355000 | 355.00 | 377.33 | 402.88 | 406.47 | 1 | 9 | 63.16% | YES |
| QQQ 270917C00290000 | 290.00 | 439.39 | 463.81 | 467.4 | 4 | 9 | 72.25% | YES |
| QQQ 270917C00370000 | 370.00 | 393.67 | 367.43 | 371.31 | 8 | 9 | 0.00% | YES |
| QQQ 270917C00525000 | 525.00 | 224.21 | 247.73 | 251.31 | 1 | 9 | 45.38% | YES |
| QQQ 270917C00510000 | 510.00 | 263.05 | 261.11 | 264.74 | 3 | 9 | 46.95% | YES |
| QQQ 270917C00465000 | 465.00 | 303 | 301.42 | 305.03 | 1 | 8 | 50.31% | YES |
| QQQ 270917C00420000 | 420.00 | 320.8 | 342.59 | 346.19 | 5 | 8 | 55.24% | YES |
| QQQ 270917C00410000 | 410.00 | 328.8 | 351.81 | 355.41 | 1 | 7 | 56.40% | YES |
| QQQ 270917C00460000 | 460.00 | 268.2 | 305.97 | 309.57 | 1 | 5 | 50.84% | YES |
| QQQ 270917C00475000 | 475.00 | 280 | 274.63 | 278.51 | 1 | 4 | 37.18% | YES |
| QQQ 270917C00405000 | 405.00 | 321.79 | 356.43 | 360.03 | 1 | 3 | 56.99% | YES |
| QQQ 270917C00435000 | 435.00 | 289 | 309.38 | 313.26 | 1 | 3 | 36.77% | YES |
| QQQ 270917C00380000 | 380.00 | 375.6 | 379.6 | 383.19 | 1 | 3 | 60.00% | YES |
| QQQ 270917C00315000 | 315.00 | 409.65 | 440.31 | 443.91 | 1 | 2 | 68.59% | YES |
| QQQ 270917C00295000 | 295.00 | 425.63 | 423.53 | 427 | 1 | 2 | 0.00% | YES |
| QQQ 270917C00395000 | 395.00 | 330.91 | 365.68 | 369.28 | 1 | 2 | 58.17% | YES |
| QQQ 270917C00440000 | 440.00 | 332.99 | 304.98 | 308.86 | 1 | 2 | 36.90% | YES |
| QQQ 270917C00415000 | 415.00 | 322.6 | 326.94 | 330.82 | 2 | 2 | 35.48% | YES |
| QQQ 270917C00340000 | 340.00 | 353.25 | 391 | 396 | 0 | 2 | 0.00% | YES |
| QQQ 270917C00335000 | 335.00 | 392.04 | 421.57 | 425.16 | 1 | 1 | 65.82% | YES |
| QQQ 270917C00365000 | 365.00 | 361.07 | 393.55 | 397.15 | 0 | 1 | 61.88% | YES |
| QQQ 270917C00305000 | 305.00 | 420.04 | 449.7 | 453.3 | 0 | 1 | 70.03% | YES |
| QQQ 270917C00375000 | 375.00 | 360 | 384.24 | 387.84 | 0 | 1 | 60.61% | YES |
| QQQ 270917C00345000 | 345.00 | 382.17 | 412.21 | 415.81 | 0 | 1 | 64.47% | YES |
| QQQ 270917C00470000 | 470.00 | 276.48 | 0 | 0 | 1 | 0 | 0.00% | YES |
| QQQ 270917C00360000 | 360.00 | 370.35 | 363.22 | 367 | 2 | 0 | 0.00% | YES |
| QQQ 270917C00490000 | 490.00 | 263.13 | 0 | 0 | 1 | 0 | 0.00% | YES |
| QQQ 270917C00485000 | 485.00 | 278.06 | 0 | 0 | 1 | 0 | 0.00% | YES |
| QQQ 270917C00390000 | 390.00 | 364.22 | 0 | 0 | 1 | 0 | 0.00% | YES |
| QQQ 270917C00450000 | 450.00 | 319.89 | 0 | 0 | 2 | 0 | 0.00% | YES |
| QQQ 270917C00480000 | 480.00 | 290.76 | 0 | 0 | 1 | 0 | 0.00% | YES |
| QQQ 270917C00425000 | 425.00 | 310.58 | 0 | 0 | 1 | 0 | 0.00% | YES |
| QQQ 270917C00430000 | 430.00 | 216.59 | 227.99 | 231.88 | 1 | 0 | 0.00% | YES |
The table below lists all put options on QQQ expiring on 2027-09-17. 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 270917P00650000 | 650.00 | 26.68 | 25.97 | 27.53 | 5 | 8976 | 23.29% | |
| QQQ 270917P00600000 | 600.00 | 17.75 | 17.38 | 18.61 | 133 | 7431 | 25.69% | |
| QQQ 270917P00365000 | 365.00 | 3.06 | 2.41 | 3.2 | 6 | 6303 | 40.97% | |
| QQQ 270917P00550000 | 550.00 | 12.61 | 11.49 | 12.45 | 5 | 5196 | 28.20% | |
| QQQ 270917P00700000 | 700.00 | 40.6 | 38.6 | 40.48 | 3 | 5147 | 21.02% | |
| QQQ 270917P00690000 | 690.00 | 37.55 | 35.36 | 37 | 8 | 4843 | 21.27% | |
| QQQ 270917P00725000 | 725.00 | 47.72 | 46.65 | 48.87 | 6 | 4699 | 19.90% | |
| QQQ 270917P00500000 | 500.00 | 7.85 | 7.69 | 9.23 | 27 | 4688 | 31.82% | |
| QQQ 270917P00730000 | 730.00 | 51.66 | 48.77 | 50.73 | 2 | 4603 | 19.68% | |
| QQQ 270917P00800000 | 800.00 | 81.1 | 81.62 | 84.35 | 2 | 3798 | 16.66% | YES |
| QQQ 270917P00750000 | 750.00 | 56.37 | 56.62 | 58.95 | 13 | 3722 | 18.84% | YES |
| QQQ 270917P00580000 | 580.00 | 15.45 | 14.66 | 16.58 | 1 | 3504 | 27.11% | |
| QQQ 270917P00590000 | 590.00 | 16.83 | 16.03 | 17.9 | 5 | 3429 | 26.60% | |
| QQQ 270917P00575000 | 575.00 | 14.64 | 14.04 | 15.51 | 30 | 3426 | 27.10% | |
| QQQ 270917P00445000 | 445.00 | 5.85 | 4.9 | 5.96 | 2 | 3261 | 35.15% | |
| QQQ 270917P00680000 | 680.00 | 33.55 | 32.83 | 35.18 | 14 | 3137 | 22.09% | |
| QQQ 270917P00520000 | 520.00 | 10 | 8.99 | 9.91 | 4 | 2856 | 29.93% | |
| QQQ 270917P00610000 | 610.00 | 18.64 | 18.79 | 20.37 | 1 | 2852 | 25.32% | |
| QQQ 270917P00535000 | 535.00 | 10.66 | 10.21 | 11.41 | 2 | 2799 | 29.29% | |
| QQQ 270917P00670000 | 670.00 | 32.5 | 30.47 | 32.44 | 3 | 2736 | 22.49% | |
| QQQ 270917P00605000 | 605.00 | 19 | 18.09 | 20.1 | 1 | 2374 | 25.84% | |
| QQQ 270917P00555000 | 555.00 | 12.55 | 11.77 | 13.71 | 7 | 2263 | 28.46% | |
| QQQ 270917P00625000 | 625.00 | 21.05 | 21.27 | 22.63 | 118 | 2252 | 24.46% | |
| QQQ 270917P00775000 | 775.00 | 68.02 | 67.93 | 70.77 | 15 | 2100 | 17.78% | YES |
| QQQ 270917P00540000 | 540.00 | 10.7 | 10.6 | 11.53 | 3 | 2094 | 28.76% | |
| QQQ 270917P00640000 | 640.00 | 24.63 | 24 | 25.27 | 13 | 2093 | 23.67% | |
| QQQ 270917P00710000 | 710.00 | 42.17 | 41.75 | 43.91 | 82 | 2067 | 20.66% | |
| QQQ 270917P00570000 | 570.00 | 14.8 | 13.6 | 14.9 | 14 | 1876 | 27.35% | |
| QQQ 270917P00430000 | 430.00 | 5.04 | 4.31 | 5.36 | 2 | 1824 | 36.24% | |
| QQQ 270917P00735000 | 735.00 | 52.94 | 49.77 | 52.6 | 1 | 1747 | 19.44% | |
| QQQ 270917P00545000 | 545.00 | 11.35 | 11.04 | 12.31 | 2 | 1680 | 28.72% | |
| QQQ 270917P00490000 | 490.00 | 7.29 | 7.09 | 8.01 | 77 | 1664 | 31.87% | |
| QQQ 270917P00660000 | 660.00 | 28.52 | 27.98 | 29.8 | 10 | 1532 | 22.85% | |
| QQQ 270917P00620000 | 620.00 | 21 | 20.42 | 21.62 | 2 | 1425 | 24.64% | |
| QQQ 270917P00435000 | 435.00 | 5.1 | 4.51 | 5.55 | 6 | 1301 | 35.87% | |
| QQQ 270917P00740000 | 740.00 | 55.74 | 52.33 | 54.84 | 6 | 1295 | 19.31% | |
| QQQ 270917P00805000 | 805.00 | 89 | 84.55 | 87.32 | 1 | 1264 | 16.44% | YES |
| QQQ 270917P00455000 | 455.00 | 5.85 | 5.32 | 6.39 | 24 | 1250 | 34.43% | |
| QQQ 270917P00565000 | 565.00 | 13.51 | 12.95 | 14.91 | 1 | 1061 | 27.99% | |
| QQQ 270917P00425000 | 425.00 | 4.7 | 4.15 | 5.18 | 2 | 1019 | 36.62% | |
| QQQ 270917P00720000 | 720.00 | 45.95 | 45.13 | 47.07 | 3 | 1004 | 20.12% | |
| QQQ 270917P00630000 | 630.00 | 23.39 | 22.14 | 23.36 | 1 | 952 | 24.14% | |
| QQQ 270917P00795000 | 795.00 | 95.55 | 78.79 | 81.47 | 2 | 943 | 16.89% | YES |
| QQQ 270917P00715000 | 715.00 | 45.93 | 43.42 | 45.68 | 5 | 939 | 20.47% | |
| QQQ 270917P00525000 | 525.00 | 9.2 | 9.44 | 10.95 | 2 | 878 | 30.18% | |
| QQQ 270917P00560000 | 560.00 | 12.99 | 12.51 | 14.36 | 34 | 853 | 28.27% | |
| QQQ 270917P00530000 | 530.00 | 9.97 | 9.78 | 10.99 | 24 | 786 | 29.58% | |
| QQQ 270917P00585000 | 585.00 | 15.95 | 15.39 | 17.29 | 10 | 753 | 26.89% | |
| QQQ 270917P00705000 | 705.00 | 42.54 | 40.2 | 42.37 | 212 | 747 | 20.91% | |
| QQQ 270917P00665000 | 665.00 | 31 | 29.31 | 31.23 | 6 | 681 | 22.72% | |
| QQQ 270917P00745000 | 745.00 | 54.26 | 53.56 | 56.71 | 19 | 658 | 19.02% | YES |
| QQQ 270917P00790000 | 790.00 | 75.82 | 75.88 | 78.67 | 5 | 550 | 17.11% | YES |
| QQQ 270917P00515000 | 515.00 | 8.86 | 8.71 | 10.17 | 9 | 545 | 30.78% | |
| QQQ 270917P00645000 | 645.00 | 25.61 | 24.97 | 26.66 | 9 | 490 | 23.61% | |
| QQQ 270917P00400000 | 400.00 | 3.95 | 3.62 | 4.35 | 2 | 474 | 38.55% | |
| QQQ 270917P00655000 | 655.00 | 27.3 | 26.86 | 28.2 | 1 | 425 | 22.88% | |
| QQQ 270917P00635000 | 635.00 | 23.57 | 23.04 | 24.75 | 9 | 406 | 24.12% | |
| QQQ 270917P00375000 | 375.00 | 3.18 | 2.67 | 3.44 | 2 | 402 | 40.13% | |
| QQQ 270917P00770000 | 770.00 | 68.56 | 65.82 | 68.28 | 3 | 394 | 18.00% | YES |
| QQQ 270917P00760000 | 760.00 | 64.44 | 60.96 | 63.53 | 1 | 357 | 18.44% | YES |
| QQQ 270917P00685000 | 685.00 | 35.78 | 34.18 | 36.07 | 13 | 350 | 21.68% | |
| QQQ 270917P00420000 | 420.00 | 4.74 | 3.96 | 5.39 | 36 | 345 | 37.60% | |
| QQQ 270917P00340000 | 340.00 | 2.4 | 1.88 | 2.66 | 6 | 331 | 43.14% | |
| QQQ 270917P00820000 | 820.00 | 111.5 | 94.05 | 96.71 | 2 | 315 | 15.76% | YES |
| QQQ 270917P00595000 | 595.00 | 16.65 | 16.7 | 18.75 | 4 | 315 | 26.42% | |
| QQQ 270917P00510000 | 510.00 | 8.55 | 8.32 | 9.45 | 8 | 310 | 30.77% | |
| QQQ 270917P00285000 | 285.00 | 1.38 | 0.96 | 1.55 | 5 | 280 | 47.57% | |
| QQQ 270917P00450000 | 450.00 | 5.42 | 5.11 | 6.57 | 2 | 277 | 35.31% | |
| QQQ 270917P00615000 | 615.00 | 20.5 | 19.61 | 20.92 | 1 | 256 | 24.95% | |
| QQQ 270917P00675000 | 675.00 | 31.75 | 31.74 | 33.4 | 3 | 251 | 22.13% | |
| QQQ 270917P00765000 | 765.00 | 63.15 | 62.7 | 65.89 | 9 | 242 | 18.23% | YES |
| QQQ 270917P00695000 | 695.00 | 37.03 | 37.17 | 38.94 | 4 | 235 | 21.23% | |
| QQQ 270917P00505000 | 505.00 | 8.95 | 8.01 | 9.11 | 1 | 220 | 31.08% | |
| QQQ 270917P00440000 | 440.00 | 5.32 | 4.68 | 5.6 | 8 | 220 | 35.29% | |
| QQQ 270917P00480000 | 480.00 | 6.66 | 6.54 | 7.58 | 2 | 216 | 32.67% | |
| QQQ 270917P00305000 | 305.00 | 1.85 | 1.28 | 2.09 | 358 | 207 | 46.61% | |
| QQQ 270917P00350000 | 350.00 | 2.65 | 2.11 | 2.88 | 1 | 150 | 42.30% | |
| QQQ 270917P00780000 | 780.00 | 71.87 | 70.82 | 73.33 | 4 | 131 | 17.56% | YES |
| QQQ 270917P00335000 | 335.00 | 2.35 | 1.78 | 2.59 | 2 | 130 | 43.67% | |
| QQQ 270917P00295000 | 295.00 | 1.67 | 0.95 | 1.95 | 1 | 128 | 47.66% | |
| QQQ 270917P00300000 | 300.00 | 1.83 | 1.02 | 2.02 | 1 | 121 | 47.13% | |
| QQQ 270917P00345000 | 345.00 | 2.16 | 1.98 | 2.77 | 2 | 119 | 42.72% | |
| QQQ 270917P00360000 | 360.00 | 2.53 | 2.31 | 3.09 | 2 | 112 | 41.41% | |
| QQQ 270917P00755000 | 755.00 | 61.49 | 58.11 | 61.31 | 1 | 112 | 18.68% | YES |
| QQQ 270917P00410000 | 410.00 | 4.21 | 3.64 | 5.06 | 4 | 112 | 38.43% | |
| QQQ 270917P00485000 | 485.00 | 9.42 | 6.8 | 8.3 | 1 | 107 | 32.80% | |
| QQQ 270917P00405000 | 405.00 | 4.64 | 3.5 | 4.5 | 1 | 104 | 38.15% | |
| QQQ 270917P00415000 | 415.00 | 4.38 | 3.82 | 5.13 | 85 | 103 | 37.86% | |
| QQQ 270917P00495000 | 495.00 | 7.92 | 7.34 | 8.29 | 20 | 97 | 31.53% | |
| QQQ 270917P00385000 | 385.00 | 3.4 | 3.3 | 3.7 | 1 | 97 | 39.32% | |
| QQQ 270917P00320000 | 320.00 | 1.97 | 1.5 | 2.33 | 1 | 91 | 45.11% | |
| QQQ 270917P00370000 | 370.00 | 2.97 | 2.53 | 3.2 | 75 | 89 | 40.28% | |
| QQQ 270917P00470000 | 470.00 | 7.63 | 6 | 7.49 | 20 | 86 | 33.84% | |
| QQQ 270917P00810000 | 810.00 | 90.42 | 87.66 | 90.32 | 2 | 82 | 16.20% | YES |
| QQQ 270917P00460000 | 460.00 | 6.01 | 5.53 | 7.03 | 3 | 78 | 34.58% | |
| QQQ 270917P00330000 | 330.00 | 2.5 | 1.68 | 2.5 | 1 | 77 | 44.15% | |
| QQQ 270917P00475000 | 475.00 | 6.81 | 6.28 | 7.75 | 1 | 65 | 33.49% | |
| QQQ 270917P00355000 | 355.00 | 2.75 | 2.19 | 2.98 | 1 | 64 | 41.84% | |
| QQQ 270917P00380000 | 380.00 | 3.31 | 2.88 | 3.28 | 6 | 54 | 39.09% | |
| QQQ 270917P00815000 | 815.00 | 95.12 | 90.81 | 93.49 | 22 | 53 | 15.98% | YES |
| QQQ 270917P00390000 | 390.00 | 3.31 | 3.07 | 3.84 | 1 | 47 | 38.93% | |
| QQQ 270917P00465000 | 465.00 | 6.34 | 5.77 | 6.85 | 1 | 44 | 33.73% | |
| QQQ 270917P00290000 | 290.00 | 1.47 | 0.95 | 1.88 | 1 | 33 | 48.19% | |
| QQQ 270917P00395000 | 395.00 | 3.74 | 3.2 | 3.98 | 1 | 32 | 38.53% | |
| QQQ 270917P00785000 | 785.00 | 72.96 | 73.14 | 75.96 | 2 | 31 | 17.34% | YES |
| QQQ 270917P00325000 | 325.00 | 2.26 | 1.59 | 2.41 | 2 | 29 | 44.62% | |
| QQQ 270917P00855000 | 855.00 | 118 | 117.7 | 122 | 6 | 23 | 14.30% | YES |
| QQQ 270917P00310000 | 310.00 | 2.4 | 1.17 | 2.17 | 1 | 22 | 46.11% | |
| QQQ 270917P00830000 | 830.00 | 99.89 | 99.56 | 103.4 | 2 | 20 | 15.29% | YES |
| QQQ 270917P00850000 | 850.00 | 115.52 | 113.6 | 118 | 85 | 20 | 14.44% | YES |
| QQQ 270917P00875000 | 875.00 | 167.37 | 133.7 | 138 | 5 | 13 | 13.26% | YES |
| QQQ 270917P00840000 | 840.00 | 109.23 | 107.12 | 110.98 | 103 | 8 | 15.08% | YES |
| QQQ 270917P00825000 | 825.00 | 100.79 | 96.45 | 100.01 | 1 | 7 | 15.53% | YES |
| QQQ 270917P00900000 | 900.00 | 158.8 | 155.59 | 160 | 2 | 4 | 12.10% | YES |
| QQQ 270917P00835000 | 835.00 | 106.04 | 102.72 | 107 | 2 | 3 | 15.12% | YES |
| QQQ 270917P00890000 | 890.00 | 183.24 | 173 | 178 | 1 | 2 | 26.52% | YES |
| QQQ 270917P00880000 | 880.00 | 143.44 | 138 | 142.5 | 1 | 1 | 13.22% | YES |
| QQQ 270917P00845000 | 845.00 | 114.29 | 110.17 | 114.5 | 1 | 1 | 14.79% | YES |
| QQQ 270917P00950000 | 950.00 | 204.79 | 205 | 209.5 | 1 | 0 | 13.96% | YES |
| QQQ 270917P00925000 | 925.00 | 223.65 | 216 | 221 | 0 | 0 | 32.54% | YES |
| QQQ 270917P00885000 | 885.00 | 165.97 | 0 | 0 | 2 | 0 | 0.00% | YES |
| QQQ 270917P00965000 | 965.00 | 226.41 | 268.35 | 272.13 | 2 | 0 | 39.95% | YES |
| QQQ 270917P00935000 | 935.00 | 199.41 | 238.34 | 242.15 | 0 | 0 | 37.65% | YES |
| QQQ 270917P00315000 | 315.00 | 2.88 | 0 | 0 | 20 | 0 | 12.50% | |
| QQQ 270917P00860000 | 860.00 | 133.36 | 0 | 0 | 0 | 0 | 0.00% | YES |
| QQQ 270917P00955000 | 955.00 | 227.04 | 0 | 0 | 0 | 0 | 0.00% | YES |
| QQQ 270917P00865000 | 865.00 | 151.57 | 0 | 0 | 2 | 0 | 0.00% | YES |
| QQQ 270917P00895000 | 895.00 | 157.93 | 151 | 155.5 | 1 | 0 | 12.37% | YES |
| QQQ 270917P00905000 | 905.00 | 207.85 | 184 | 189 | 0 | 0 | 26.07% | YES |
| QQQ 270917P00945000 | 945.00 | 217.37 | 0 | 0 | 0 | 0 | 0.00% | YES |
| QQQ 270917P00940000 | 940.00 | 212.02 | 0 | 0 | 0 | 0 | 0.00% | YES |
This page displays the full QQQ options chain for contracts expiring on 2027-09-17. 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 2027-09-17. 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 2027-09-17. 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 2027-09-17 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 2027-09-17 approaches.
