WhaleQuant.io

QQQ Options Chain – 2027-12-17

Detailed QQQ options chain for 2027-12-17 – 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.

Options Analytics Short-Term Forecast Short Interest Report

QQQ Call Options — 2027-12-17 Expiration

This page focuses on a single options expiration date for QQQ – 2027-12-17 – 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 2027-12-17.

This QQQ 2027-12-17 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.

QQQ Call Options — 2027-12-17 Expiration

The table below shows all call options on QQQ expiring on 2027-12-17. 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 271217C00600000 600.00 86.89 84.37 88.22 7 4907 30.40%
QQQ 271217C00800000 800.00 15 14.77 15.7 102 3662 22.58%
QQQ 271217C00550000 550.00 116 114.2 118.08 5 3284 33.07% YES
QQQ 271217C00775000 775.00 23.52 17.55 21.43 1 2230 23.66%
QQQ 271217C00750000 750.00 25.47 23.38 26.08 3 1939 23.90%
QQQ 271217C00730000 730.00 29.81 28.85 32.52 74 1904 24.90%
QQQ 271217C00625000 625.00 79.38 71.07 74.92 6 1539 29.18%
QQQ 271217C00755000 755.00 24.2 22 25.85 3 1513 24.15%
QQQ 271217C00700000 700.00 39.2 38.6 42.3 2 1432 25.96%
QQQ 271217C00645000 645.00 65 61.27 65.13 1 1271 28.25%
QQQ 271217C00770000 770.00 20.71 18.58 22.46 4 1263 23.77%
QQQ 271217C00540000 540.00 125 120.68 124.53 1 1188 33.65% YES
QQQ 271217C00630000 630.00 72.5 68.55 72.4 2 1153 28.94%
QQQ 271217C00480000 480.00 162.99 162.34 166.19 1 1083 37.40% YES
QQQ 271217C00485000 485.00 162.5 158.69 162.54 2 1082 37.06% YES
QQQ 271217C00650000 650.00 60.16 59 62.8 1 1050 28.03%
QQQ 271217C00690000 690.00 46.52 42.12 45.99 1 1036 26.35%
QQQ 271217C00615000 615.00 75.95 76.25 80.11 1 976 29.66%
QQQ 271217C00500000 500.00 149 147.9 151.77 3 918 36.08% YES
QQQ 271217C00660000 660.00 54.96 54.43 58.29 11 903 27.59%
QQQ 271217C00735000 735.00 28.41 27.2 31.08 62 886 24.74%
QQQ 271217C00400000 400.00 223 224.35 228.23 3 884 43.38% YES
QQQ 271217C00620000 620.00 74 73.64 77.49 3 824 29.42%
QQQ 271217C00900000 900.00 5.4 3.42 7.3 5 821 22.58%
QQQ 271217C00790000 790.00 20.16 14.73 18.61 1 818 23.35%
QQQ 271217C00570000 570.00 101 101.76 105.64 2 746 31.97% YES
QQQ 271217C00575000 575.00 100.85 98.75 102.63 2 738 31.70% YES
QQQ 271217C00560000 560.00 110.25 107.9 111.78 1 736 32.51% YES
QQQ 271217C00760000 760.00 23.42 20.94 24.67 6 695 24.02%
QQQ 271217C00795000 795.00 19.11 13.89 17.76 4 680 23.25%
QQQ 271217C00640000 640.00 65.24 63.65 67.5 3 626 28.48%
QQQ 271217C00610000 610.00 78.27 78.89 82.77 5 615 29.90%
QQQ 271217C00695000 695.00 47.64 40.24 44.11 4 599 26.15%
QQQ 271217C00530000 530.00 130.49 127.28 131.13 2 550 34.23% YES
QQQ 271217C00950000 950.00 3.76 1.39 5.27 8 538 22.89%
QQQ 271217C00780000 780.00 18.46 16.56 20.44 2 535 23.55%
QQQ 271217C00455000 455.00 187.2 181.03 184.88 8 530 39.14% YES
QQQ 271217C00450000 450.00 186.26 184.85 188.7 1 527 39.50% YES
QQQ 271217C00555000 555.00 116.63 111.03 114.91 1 508 32.79% YES
QQQ 271217C00605000 605.00 83 81.62 85.47 2 505 30.15%
QQQ 271217C00635000 635.00 67.15 66.07 69.93 4 494 28.71%
QQQ 271217C00680000 680.00 47.49 47.61 49.88 4 478 26.75%
QQQ 271217C00710000 710.00 37.18 35 38.83 1 475 25.59%
QQQ 271217C00785000 785.00 17.7 15.63 19.5 1 453 23.44%
QQQ 271217C00580000 580.00 97.5 95.81 99.66 2 448 31.43% YES
QQQ 271217C00590000 590.00 91.6 90.01 93.86 1 432 30.91%
QQQ 271217C00535000 535.00 127.9 123.96 127.82 3 415 33.94% YES
QQQ 271217C00670000 670.00 50.4 50.12 53.98 2 401 27.16%
QQQ 271217C00495000 495.00 154.52 151.48 155.33 5 393 36.41% YES
QQQ 271217C00720000 720.00 34.64 32.5 35.57 1 379 25.24%
QQQ 271217C00675000 675.00 50.96 48.04 51.91 1 343 26.95%
QQQ 271217C00565000 565.00 110 104.81 108.69 2 341 32.24% YES
QQQ 271217C00490000 490.00 158.42 155.07 158.92 14 340 36.73% YES
QQQ 271217C00850000 850.00 9.05 6.96 10.84 5 322 22.63%
QQQ 271217C00725000 725.00 32 30.15 34.02 2 319 25.07%
QQQ 271217C00470000 470.00 179.46 169.73 173.58 1 311 38.08% YES
QQQ 271217C00545000 545.00 124 117.43 121.29 1 299 33.36% YES
QQQ 271217C00715000 715.00 34.86 33.29 37.17 4 297 25.41%
QQQ 271217C00820000 820.00 11.86 10.23 14.11 2 290 22.89%
QQQ 271217C00515000 515.00 139.5 137.45 141.3 4 274 35.14% YES
QQQ 271217C00465000 465.00 181.01 173.47 177.32 1 266 38.43% YES
QQQ 271217C00510000 510.00 139.75 140.91 144.76 1 266 35.45% YES
QQQ 271217C00685000 685.00 55.38 44.04 47.91 2 260 26.55%
QQQ 271217C00840000 840.00 11.66 7.93 11.81 1 254 22.70%
QQQ 271217C00830000 830.00 13.4 9.02 12.9 1 253 22.78%
QQQ 271217C00520000 520.00 139.5 134 137.88 1 231 34.84% YES
QQQ 271217C00585000 585.00 97.65 92.86 96.74 2 222 31.17% YES
QQQ 271217C00745000 745.00 30.43 24.5 28.36 2 213 24.44%
QQQ 271217C00595000 595.00 89.29 87.17 91.02 1 211 30.65%
QQQ 271217C00705000 705.00 38.32 36.67 40.53 4 202 25.77%
QQQ 271217C00825000 825.00 13.61 9.61 13.49 2 199 22.83%
QQQ 271217C00865000 865.00 8.21 5.68 9.56 4 199 22.57%
QQQ 271217C00300000 300.00 315.35 309.14 312.99 5 188 51.51% YES
QQQ 271217C00425000 425.00 213 204.29 208.17 1 186 41.37% YES
QQQ 271217C00525000 525.00 135 130.61 134.49 2 185 34.54% YES
QQQ 271217C00655000 655.00 60.17 56.63 60.52 2 168 27.81%
QQQ 271217C00505000 505.00 145.98 144.4 148.25 1 162 35.77% YES
QQQ 271217C00475000 475.00 171 166.02 169.87 40 152 37.74% YES
QQQ 271217C00765000 765.00 24.17 19.66 23.54 2 142 23.89%
QQQ 271217C00945000 945.00 3.56 1.55 5.43 4 139 22.85%
QQQ 271217C00420000 420.00 212.49 208.29 212.14 2 138 41.76% YES
QQQ 271217C00205000 205.00 414.52 393.89 397.74 2 134 62.76% YES
QQQ 271217C00740000 740.00 28.99 26.02 29.7 2 134 24.59%
QQQ 271217C00435000 435.00 201 196.46 200.31 1 129 40.61% YES
QQQ 271217C00810000 810.00 17.16 11.58 15.46 2 125 23.02%
QQQ 271217C00920000 920.00 3.67 2.47 6.35 1 125 22.66%
QQQ 271217C00845000 845.00 11.01 7.43 11.31 1 121 22.66%
QQQ 271217C00875000 875.00 9.84 4.94 8.83 2 119 22.55%
QQQ 271217C00360000 360.00 283 288.5 293.5 1 118 63.45% YES
QQQ 271217C00860000 860.00 9.8 6.08 9.96 3 116 22.58%
QQQ 271217C00665000 665.00 60.59 52.25 56.11 1 116 27.37%
QQQ 271217C00855000 855.00 9.85 6.51 10.39 2 107 22.61%
QQQ 271217C00305000 305.00 318 304.77 308.62 5 107 51.00% YES
QQQ 271217C00445000 445.00 193.5 188.66 192.54 1 95 39.86% YES
QQQ 271217C00415000 415.00 234.5 212.28 216.13 1 93 42.16% YES
QQQ 271217C00460000 460.00 182 177.2 181.08 1 91 38.78% YES
QQQ 271217C00805000 805.00 18.75 12.31 16.19 2 89 23.09%
QQQ 271217C00250000 250.00 386.1 369.5 374.5 2 84 72.20% YES
QQQ 271217C00440000 440.00 205.5 192.53 196.41 1 83 40.23% YES
QQQ 271217C00350000 350.00 278 265.95 269.83 2 79 47.84% YES
QQQ 271217C00390000 390.00 244.25 232.52 236.4 1 77 44.22% YES
QQQ 271217C00430000 430.00 203 200.38 204.23 1 76 40.99% YES
QQQ 271217C00880000 880.00 9.25 4.6 8.49 4 72 22.55%
QQQ 271217C00410000 410.00 227.73 216.26 220.14 1 72 42.56% YES
QQQ 271217C00835000 835.00 15.22 8.46 12.34 2 67 22.74%
QQQ 271217C00395000 395.00 239.48 228.46 232.3 1 60 43.79% YES
QQQ 271217C00240000 240.00 402.8 377 382 2 60 72.89% YES
QQQ 271217C00815000 815.00 14.96 10.88 14.77 1 56 22.95%
QQQ 271217C00885000 885.00 12.66 5 10 52 51 23.76%
QQQ 271217C00215000 215.00 411 401.5 406 40 49 79.79% YES
QQQ 271217C00230000 230.00 377.85 371.3 375.18 2 40 59.50% YES
QQQ 271217C00380000 380.00 253.5 240.77 244.65 1 39 45.09% YES
QQQ 271217C00370000 370.00 279.25 280 285 7 39 61.95% YES
QQQ 271217C00940000 940.00 3.77 1.72 5.6 1 38 22.81%
QQQ 271217C00375000 375.00 260.16 244.96 248.8 7 36 45.53% YES
QQQ 271217C00870000 870.00 10.71 5.3 9.19 2 34 22.56%
QQQ 271217C00235000 235.00 406 382 386.5 1 34 74.11% YES
QQQ 271217C00265000 265.00 245.5 279.5 283.5 2 33 0.00% YES
QQQ 271217C00330000 330.00 299.06 283.09 286.93 3 32 49.82% YES
QQQ 271217C00895000 895.00 9.93 5.6 8.81 1 30 23.43%
QQQ 271217C00340000 340.00 291.16 274.51 278.35 1 29 48.81% YES
QQQ 271217C00335000 335.00 320.78 294.5 299.5 1 28 58.33% YES
QQQ 271217C00310000 310.00 321.5 323 327.5 1 28 66.17% YES
QQQ 271217C00320000 320.00 327.5 306 311 1 27 59.49% YES
QQQ 271217C00910000 910.00 6.9 2.92 6.8 4 27 22.61%
QQQ 271217C00325000 325.00 311.5 303 308 2 25 59.63% YES
QQQ 271217C00225000 225.00 401.25 396 400.5 1 24 80.79% YES
QQQ 271217C00935000 935.00 4.39 1.89 5.77 20 23 22.77%
QQQ 271217C00245000 245.00 389.8 378 382.5 1 22 76.35% YES
QQQ 271217C00405000 405.00 233.87 220.33 224.17 2 22 42.96% YES
QQQ 271217C00315000 315.00 330.49 327.5 332 5 21 70.88% YES
QQQ 271217C00365000 365.00 217.09 242.5 247.5 1 21 40.57% YES
QQQ 271217C00220000 220.00 415.43 396.5 401.5 1 19 78.43% YES
QQQ 271217C00270000 270.00 344.83 352 356.5 1 19 68.59% YES
QQQ 271217C00280000 280.00 364.25 358.5 363.5 3 17 78.01% YES
QQQ 271217C00345000 345.00 281.71 270.24 274.08 1 17 48.32% YES
QQQ 271217C00890000 890.00 7.5 3.98 7.86 1 16 22.55%
QQQ 271217C00915000 915.00 6.6 2.69 6.57 4 16 22.64%
QQQ 271217C00905000 905.00 6.5 3.16 7.05 1 15 22.60%
QQQ 271217C00285000 285.00 353.84 337 341.5 1 14 64.79% YES
QQQ 271217C00260000 260.00 355 376.5 381 1 13 82.41% YES
QQQ 271217C00275000 275.00 329 336.5 341.5 3 12 59.25% YES
QQQ 271217C00255000 255.00 382.5 364 368.5 1 12 70.20% YES
QQQ 271217C00210000 210.00 401.62 389.37 393.21 3 11 62.09% YES
QQQ 271217C00925000 925.00 4.99 2.27 6.15 6 9 22.70%
QQQ 271217C00295000 295.00 297.5 327.5 332 1 8 62.73% YES
QQQ 271217C00355000 355.00 277.57 261.75 265.59 2 7 47.37% YES
QQQ 271217C00930000 930.00 4.95 2.07 5.95 6 7 22.72%
QQQ 271217C00290000 290.00 329.25 317.88 321.76 2 7 52.55% YES
QQQ 271217C00385000 385.00 267.85 250.5 255.5 1 3 51.24% YES

QQQ Put Options Chain – 2027-12-17

The table below lists all put options on QQQ expiring on 2027-12-17. 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 271217P00500000 500.00 32.82 32.2 35.09 32 10420 24.86%
QQQ 271217P00450000 450.00 22.4 20.86 24.75 6 9093 27.55%
QQQ 271217P00510000 510.00 38.14 33.7 37.58 3 7360 24.34%
QQQ 271217P00600000 600.00 65.5 65.42 67.84 1 5892 19.82% YES
QQQ 271217P00300000 300.00 6.57 6.4 8.51 2 5326 38.03%
QQQ 271217P00550000 550.00 46.71 45.26 49.14 5 5285 22.32%
QQQ 271217P00250000 250.00 4.25 2.22 4.2 1 4623 39.78%
QQQ 271217P00430000 430.00 21.66 17.57 21.45 3 4206 28.69%
QQQ 271217P00540000 540.00 43.75 42.12 45.98 1 3361 22.81%
QQQ 271217P00625000 625.00 82.56 75.43 79.3 1 3189 18.56% YES
QQQ 271217P00390000 390.00 13.35 12.21 16.09 1 2577 31.15%
QQQ 271217P00400000 400.00 15.2 13.43 17.29 10 2454 30.51%
QQQ 271217P00475000 475.00 28 25.62 29.5 23 2364 26.17%
QQQ 271217P00580000 580.00 56.61 55.86 59.72 12 1946 20.82%
QQQ 271217P00650000 650.00 90.8 88 93 6 1559 17.49% YES
QQQ 271217P00515000 515.00 38.25 35 38.88 1 1551 24.09%
QQQ 271217P00445000 445.00 20.73 17.5 22.5 10 1527 27.12%
QQQ 271217P00520000 520.00 38.76 36.34 39 2 1402 23.37%
QQQ 271217P00560000 560.00 50.44 48.61 52.46 1 1390 21.81%
QQQ 271217P00425000 425.00 18.93 16.82 20.7 1 1320 28.98%
QQQ 271217P00205000 205.00 2.7 2.4 3.5 24 1315 46.36%
QQQ 271217P00465000 465.00 23 21 26 2 1314 26.01%
QQQ 271217P00595000 595.00 62.06 61.85 65.76 1 1288 20.08% YES
QQQ 271217P00420000 420.00 17.99 16.09 19.97 2 1241 29.28%
QQQ 271217P00365000 365.00 11.38 9.57 13.44 1 1118 32.84%
QQQ 271217P00525000 525.00 40.06 37.73 41.61 2 1109 23.58%
QQQ 271217P00545000 545.00 46.25 43.67 47.55 2 1107 22.57%
QQQ 271217P00620000 620.00 75.15 73 76.88 6 1095 18.81% YES
QQQ 271217P00290000 290.00 6.1 4.07 7.95 2 1031 38.96%
QQQ 271217P00660000 660.00 90.05 94 99 5 977 17.07% YES
QQQ 271217P00530000 530.00 40.36 39.15 43.01 4 922 23.32%
QQQ 271217P00630000 630.00 80.96 77.9 81.77 1 882 18.30% YES
QQQ 271217P00570000 570.00 53 52.14 56 1 846 21.32%
QQQ 271217P00470000 470.00 24.71 24.61 28.49 1 841 26.44%
QQQ 271217P00340000 340.00 9.62 9.17 12 1 834 35.35%
QQQ 271217P00690000 690.00 118.02 113 118 13 825 15.48% YES
QQQ 271217P00385000 385.00 13.4 10.32 11.31 36 798 28.41%
QQQ 271217P00380000 380.00 13.37 11.09 14.97 1 794 31.81%
QQQ 271217P00485000 485.00 30 27.75 31.63 1 715 25.64%
QQQ 271217P00555000 555.00 45.04 46.92 50.78 9 698 22.07%
QQQ 271217P00565000 565.00 54.5 50.33 54.21 2 664 21.57%
QQQ 271217P00615000 615.00 77.27 70.65 74.56 2 657 19.08% YES
QQQ 271217P00455000 455.00 24.88 21.76 25.64 3 585 27.27%
QQQ 271217P00640000 640.00 88.74 83.05 86.93 1 560 17.79% YES
QQQ 271217P00695000 695.00 101.74 116 121 4 537 15.02% YES
QQQ 271217P00670000 670.00 87.99 100 105 8 533 16.54% YES
QQQ 271217P00575000 575.00 59.72 53.98 57.84 1 528 21.07%
QQQ 271217P00225000 225.00 3.3 1.33 5.21 100 509 46.21%
QQQ 271217P00685000 685.00 100 98.5 103.5 1 495 10.78% YES
QQQ 271217P00585000 585.00 59 57.8 61.68 7 490 20.57%
QQQ 271217P00490000 490.00 29.76 28.87 32.75 3 431 25.38%
QQQ 271217P00505000 505.00 32.3 32.43 36.32 3 414 24.60%
QQQ 271217P00435000 435.00 20.49 18.36 22.24 2 387 28.40%
QQQ 271217P00350000 350.00 11 8.2 12.08 4 381 33.93%
QQQ 271217P00410000 410.00 17.97 14.71 18.59 4 363 29.89%
QQQ 271217P00480000 480.00 28.5 26.68 30.56 1 356 25.91%
QQQ 271217P00460000 460.00 25.3 22.68 26.56 2 340 26.99%
QQQ 271217P00725000 725.00 140 138.5 143.5 3 322 13.31% YES
QQQ 271217P00335000 335.00 8.05 6.98 10.86 69 309 35.08%
QQQ 271217P00610000 610.00 70.04 68.37 72.25 1 306 19.32% YES
QQQ 271217P00240000 240.00 2.72 1 5.4 1 274 43.75%
QQQ 271217P00325000 325.00 7.22 5 10 20 271 35.76%
QQQ 271217P00665000 665.00 87.67 97 102 2 269 16.82% YES
QQQ 271217P00215000 215.00 2.46 1.02 4.9 2 268 47.56%
QQQ 271217P00535000 535.00 41.64 40.61 44.48 2 267 23.07%
QQQ 271217P00255000 255.00 4.14 2.42 6.3 10 267 42.57%
QQQ 271217P00590000 590.00 62.3 61.25 63.68 2 258 20.32% YES
QQQ 271217P00210000 210.00 2.47 0.89 4.6 6 249 47.93%
QQQ 271217P00635000 635.00 74.54 80.44 84.32 2 237 18.05% YES
QQQ 271217P00375000 375.00 12.47 10.57 14.44 1 228 32.14%
QQQ 271217P00605000 605.00 63.42 66.14 70.02 1 226 19.57% YES
QQQ 271217P00710000 710.00 120.5 127 132 7 215 14.25% YES
QQQ 271217P00220000 220.00 3 1.17 4.95 5 205 46.67%
QQQ 271217P00405000 405.00 12.72 12.5 17.5 1 191 29.93%
QQQ 271217P00320000 320.00 8 5.9 9.77 1 181 36.29%
QQQ 271217P00440000 440.00 21.04 19.17 23.05 1 173 28.11%
QQQ 271217P00700000 700.00 108.62 119.5 124.5 2 166 14.73% YES
QQQ 271217P00655000 655.00 71.86 82 87 7 153 14.10% YES
QQQ 271217P00280000 280.00 4.26 3.8 5.06 6 149 36.52%
QQQ 271217P00415000 415.00 17.68 15.39 19.27 2 145 29.58%
QQQ 271217P00235000 235.00 3.23 1.67 5.55 1 145 44.93%
QQQ 271217P00260000 260.00 3.53 3.02 4.21 7 143 38.18%
QQQ 271217P00370000 370.00 11.07 10.06 13.93 1 142 32.49%
QQQ 271217P00355000 355.00 10.29 8.64 12.52 1 139 33.56%
QQQ 271217P00275000 275.00 4.05 3.59 4.83 1 136 36.91%
QQQ 271217P00330000 330.00 7.54 5.5 10.5 30 133 35.49%
QQQ 271217P00495000 495.00 29.32 30.03 33.91 1 125 25.12%
QQQ 271217P00305000 305.00 7 4.93 8.81 1 125 37.59%
QQQ 271217P00315000 315.00 6.78 5.56 9.44 16 121 36.71%
QQQ 271217P00245000 245.00 3.19 2.55 3.31 3 115 38.74%
QQQ 271217P00270000 270.00 5.06 3.07 6.95 1 96 40.94%
QQQ 271217P00645000 645.00 80.32 85.73 89.61 2 90 17.53% YES
QQQ 271217P00730000 730.00 128.34 143 148 50 90 13.30% YES
QQQ 271217P00345000 345.00 9.77 7.78 11.66 1 82 34.31%
QQQ 271217P00310000 310.00 6.3 5.24 9.12 1 76 37.15%
QQQ 271217P00360000 360.00 11.2 9.09 12.97 2 74 33.20%
QQQ 271217P00230000 230.00 2.02 1.5 5.38 1 71 45.57%
QQQ 271217P00720000 720.00 135.85 134.5 139.5 5 66 13.59% YES
QQQ 271217P00750000 750.00 166.5 160.5 165.5 1 60 12.60% YES
QQQ 271217P00395000 395.00 14.72 12.8 16.68 1 57 30.83%
QQQ 271217P00675000 675.00 85.86 85.66 88.16 2 52 6.37% YES
QQQ 271217P00295000 295.00 6.26 4.35 8.23 1 51 38.50%
QQQ 271217P00680000 680.00 98.29 106 111 2 49 15.88% YES
QQQ 271217P00715000 715.00 129.73 131 136 2 47 14.07% YES
QQQ 271217P00705000 705.00 111.85 123.5 128.5 4 19 14.62% YES
QQQ 271217P00285000 285.00 4.65 3 7.5 1 16 39.20%
QQQ 271217P00265000 265.00 4.3 3.19 3.99 5 12 36.97%
QQQ 271217P00760000 760.00 158.94 170 175 1 5 12.65% YES
QQQ 271217P00740000 740.00 157.5 151.5 156.5 1 4 12.85% YES
QQQ 271217P00735000 735.00 118.8 132 137 1 2 0.00% YES
QQQ 271217P00795000 795.00 244 220.5 225 1 0 23.34% YES
QQQ 271217P00765000 765.00 164 175 180 1 0 12.89% YES
QQQ 271217P00775000 775.00 244.3 218.5 223.5 1 0 29.56% YES
QQQ 271217P00780000 780.00 166.28 190 195 1 0 13.61% YES
QQQ 271217P00790000 790.00 176.25 180.5 185.5 1 0 0.00% YES
QQQ 271217P00745000 745.00 136 156 161 1 0 12.74% YES
QQQ 271217P00800000 800.00 186.41 210 215 1 0 14.53% YES
QQQ 271217P00845000 845.00 271.75 272.5 277.5 0 0 27.29% YES
QQQ 271217P00850000 850.00 227.85 225.5 230.5 0 0 0.00% YES
QQQ 271217P00900000 900.00 278.39 275 280 0 0 0.00% YES
QQQ 271217P00920000 920.00 297.02 312.5 317.5 0 0 0.00% YES
QQQ 271217P00950000 950.00 316.67 325.5 330.5 1 0 0.00% YES
QQQ 271217P00770000 770.00 167.98 180 185 1 0 13.14% YES

QQQ 2027-12-17 Options Chain FAQ

1. What does this QQQ options chain for 2027-12-17 show?

This page displays the full QQQ options chain for contracts expiring on 2027-12-17. 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.

2. How can I use this QQQ options chain around key events?

Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2027-12-17. 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.

3. What is the difference between in-the-money and out-of-the-money options here?

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.

4. How should I read implied volatility (IV) in this QQQ options table?

Implied volatility reflects how much movement the market expects for QQQ between now and 2027-12-17. 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.

5. Can this single-expiry chain replace a full multi-expiry options overview?

No. This 2027-12-17 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.

6. How often is this QQQ options chain for 2027-12-17 updated?

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 2027-12-17 approaches.