Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

QQQ
Invesco QQQ Trust, Series 1
stock NASDAQ ETF

At Close
May 20, 2025 3:59:30 PM EDT
520.24USD-0.339%(-1.77)42,015,333
520.72Bid   520.75Ask   0.03Spread
Pre-market
May 20, 2025 9:29:41 AM EDT
519.39USD-0.502%(-2.62)583,895
After-hours
May 20, 2025 4:58:30 PM EDT
519.54USD-0.135%(-0.70)1,912,702
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 20, 2025May 21, 2025May 22, 2025May 23, 2025May 27, 2025May 28, 2025May 29, 2025May 30, 2025Jun 2, 2025Jun 3, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jun 30, 2025Jul 18, 2025Jul 31, 2025Aug 15, 2025Aug 29, 2025Sep 19, 2025Sep 30, 2025Nov 21, 2025Dec 19, 2025Dec 31, 2025Jan 16, 2026Mar 20, 2026Mar 31, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027

ITM/OTM for May 20, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
21,32964,4217,285108,698


QQQ May 20, 2025 Exp. - Volume by Strike
Puts
Calls

QQQ May 20, 2025 Exp. - Open Interest by Strike

Puts
Calls

QQQ May 20, 2025 Exp. - Max Pain @ $519.00

Puts
Calls


QQQ May 20, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
600 C0.010.00%111205-19QQQ250520C00600000
595 C0.03+200.00%2405-13QQQ250520C00595000
590 C0.01-66.67%12019205-16QQQ250520C00590000
585 C0.010.00%180505-19QQQ250520C00585000
580 C0.02-50.00%16019405-15QQQ250520C00580000
575 C0.02-33.33%20219505-15QQQ250520C00575000
570 C0.01-75.00%821305-15QQQ250520C00570000
565 C0.07+600.00%937205-13QQQ250520C00565000
560 C0.01-50.00%220005-19QQQ250520C00560000
559 C00%0QQQ250520C00559000
558 C0.030%4205-15QQQ250520C00558000
557 C0.020%4105-16QQQ250520C00557000
556 C0.03-70.00%304005-15QQQ250520C00556000
555 C0.01-50.00%319105-19QQQ250520C00555000
554 C0.02-66.67%221105-16QQQ250520C00554000
553 C0.010%2105-16QQQ250520C00553000
552 C0.01-66.67%81705-19QQQ250520C00552000
551 C0.01-50.00%284305-19QQQ250520C00551000
550 C0.01-66.67%75995905-19QQQ250520C00550000
549 C0.020.00%20220105-19QQQ250520C00549000
548 C0.01-66.67%16818205-19QQQ250520C00548000
547 C0.01-88.89%556005-19QQQ250520C00547000
546 C0.01-66.67%17113805-19QQQ250520C00546000
545 C0.01-66.67%1020905-19QQQ250520C00545000
544 C0.01-75.00%49405-19QQQ250520C00544000
543 C0.02-71.43%16218005-19QQQ250520C00543000
542 C0.01-80.00%51445705-19QQQ250520C00542000
541 C0.02-66.67%51378505-19QQQ250520C00541000
540 C0.02-60.00%1,5171,80805-19QQQ250520C00540000
539 C0.02-77.78%1,6771,50205-19QQQ250520C00539000
538 C0.02-81.82%16949105-19QQQ250520C00538000
537 C0.02-80.00%5,5394,75005-19QQQ250520C00537000
536 C0.03-78.57%1,6691,30605-19QQQ250520C00536000
535 C0.03-78.57%3,3143,81405-19QQQ250520C00535000
534 C0.03-85.71%1,9311,28705-19QQQ250520C00534000
533 C0.05-80.00%2,3661,68005-19QQQ250520C00533000
532 C0.06-81.25%1,7641,53705-19QQQ250520C00532000
531 C0.09-78.05%2,7331,72305-19QQQ250520C00531000
530 C0.13-75.00%5,7873,82105-19QQQ250520C00530000
529 C0.18-72.73%4,0071,82705-19QQQ250520C00529000
528 C0.26-68.67%4,9042,00805-19QQQ250520C00528000
527 C0.36-65.38%8,0544,69305-19QQQ250520C00527000
526 C0.52-60.00%12,3116,34005-19QQQ250520C00526000
525 C0.74-54.04%18,0125,68905-19QQQ250520C00525000
524 C0.98-50.25%13,2272,72305-19QQQ250520C00524000
523 C1.35-43.51%15,9903,07805-19QQQ250520C00523000
522 C1.77-38.11%31,6944,38205-19QQQ250520C00522000
521 C2.29-32.45%31,1144,50405-19QQQ250520C00521000
520 C2.85-28.39%44,2364,81805-19QQQ250520C00520000
519 C3.46-24.95%13,4052,13405-19QQQ250520C00519000
518 C4.20-20.30%8,1261,16605-19QQQ250520C00518000
517 C4.97-16.89%5,4851,82405-19QQQ250520C00517000
516 C5.85-15.95%3,02887305-19QQQ250520C00516000
515 C6.68-15.34%4,5401,20805-19QQQ250520C00515000
514 C7.62-11.40%2,0971,30905-19QQQ250520C00514000
513 C8.57-4.67%58536405-19QQQ250520C00513000
512 C9.39-7.67%58255305-19QQQ250520C00512000
511 C10.46-3.86%32728905-19QQQ250520C00511000
510 C11.41-0.78%5071,09805-19QQQ250520C00510000
509 C12.36-3.44%12140905-19QQQ250520C00509000
508 C13.28+15.48%4723205-19QQQ250520C00508000
507 C14.80+1.51%11922505-19QQQ250520C00507000
506 C16.81+11.32%6719905-19QQQ250520C00506000
505 C16.23-1.28%4317505-19QQQ250520C00505000
504 C17.67+12.19%7715105-19QQQ250520C00504000
503 C17.68-8.96%119105-19QQQ250520C00503000
502 C17.31-7.68%714605-19QQQ250520C00502000
501 C20.52-1.20%318605-19QQQ250520C00501000
500 C21.17-1.99%9751005-19QQQ250520C00500000
499 C21.60+1.22%115005-19QQQ250520C00499000
498 C22.94-0.48%7714905-19QQQ250520C00498000
497 C24.31+19.23%10421205-19QQQ250520C00497000
496 C25.23+9.70%45605-19QQQ250520C00496000
495 C26.69+8.58%55105-19QQQ250520C00495000
494 C23.96-0.54%28305-14QQQ250520C00494000
493 C28.75+7.48%20226605-19QQQ250520C00493000
492 C28.71+1.13%4610605-19QQQ250520C00492000
491 C29.97+4.83%10736805-19QQQ250520C00491000
490 C30.85-0.96%2816405-19QQQ250520C00490000
489 C32.49+5.56%26905-19QQQ250520C00489000
488 C34.00+15.96%610705-19QQQ250520C00488000
487 C30.21+64.63%14905-15QQQ250520C00487000
486 C30.34-6.13%15505-19QQQ250520C00486000
485 C35.72+15.11%448805-16QQQ250520C00485000
484 C37.93+1.09%71405-19QQQ250520C00484000
483 C37.07+9.64%69205-16QQQ250520C00483000
482 C39.88+4.32%73605-19QQQ250520C00482000
481 C38.63-4.78%15705-19QQQ250520C00481000
480 C41.17+0.49%5814005-19QQQ250520C00480000
479 C38.99+50.48%21405-19QQQ250520C00479000
478 C41.00+168.15%5705-14QQQ250520C00478000
477 C43.00+290.20%12705-19QQQ250520C00477000
476 C43.98+48.18%11005-19QQQ250520C00476000
475 C46.71+10.77%101505-19QQQ250520C00475000
474 C45.87-3.21%1505-19QQQ250520C00474000
473 C43.53+2.71%1305-15QQQ250520C00473000
472 C00%0QQQ250520C00472000
471 C51.16+2.22%32505-19QQQ250520C00471000
470 C48.82-2.30%11905-19QQQ250520C00470000
469 C52.04+2.28%2305-16QQQ250520C00469000
468 C51.62-0.71%4205-16QQQ250520C00468000
467 C54.63+2.86%2305-19QQQ250520C00467000
466 C53.50-2.73%111205-19QQQ250520C00466000
465 C56.04-0.39%51005-19QQQ250520C00465000
464 C57.63+2.09%2305-19QQQ250520C00464000
463 C56.19-3.05%28105-19QQQ250520C00463000
462 C00%0QQQ250520C00462000
461 C00%0QQQ250520C00461000
460 C56.95+30.23%310305-15QQQ250520C00460000
459 C60.59+7.30%4205-16QQQ250520C00459000
458 C63.63+103.29%1805-19QQQ250520C00458000
457 C61.750%2105-16QQQ250520C00457000
456 C62.81+133.84%8905-13QQQ250520C00456000
455 C66.64+27.49%31205-19QQQ250520C00455000
454 C67.60+1.24%1305-19QQQ250520C00454000
453 C00%0QQQ250520C00453000
452 C69.59+2.17%2305-19QQQ250520C00452000
451 C00%0QQQ250520C00451000
450 C70.73+5.96%3205-19QQQ250520C00450000
449 C00%0QQQ250520C00449000
448 C00%0QQQ250520C00448000
447 C72.88-0.10%373705-19QQQ250520C00447000
446 C75.66+1.46%5605-19QQQ250520C00446000
445 C76.26+3.33%1205-19QQQ250520C00445000
444 C76.120%2105-16QQQ250520C00444000
443 C78.640%6605-19QQQ250520C00443000
442 C79.610%7705-19QQQ250520C00442000
441 C80.560%1105-19QQQ250520C00441000
440 C80.75+1.15%1305-19QQQ250520C00440000
435 C86.70+1.76%14414305-19QQQ250520C00435000
430 C90.70+2.24%154505-19QQQ250520C00430000
425 C92.380%1105-14QQQ250520C00425000
420 C100.980%41741705-19QQQ250520C00420000
415 C00%0QQQ250520C00415000
410 C00%0QQQ250520C00410000
405 C00%0QQQ250520C00405000
400 C119.80+2.61%1605-15QQQ250520C00400000
Puts
StrikePriceChangeVolOILastContract Name
600 P81.300%2005-15QQQ250520P00600000
595 P00%0QQQ250520P00595000
590 P00%0QQQ250520P00590000
585 P00%0QQQ250520P00585000
580 P00%0QQQ250520P00580000
575 P54.34-2.65%2005-16QQQ250520P00575000
570 P49.32-2.93%2105-16QQQ250520P00570000
565 P00%0QQQ250520P00565000
560 P00%0QQQ250520P00560000
559 P00%0QQQ250520P00559000
558 P00%0QQQ250520P00558000
557 P00%0QQQ250520P00557000
556 P00%0QQQ250520P00556000
555 P00%0QQQ250520P00555000
554 P00%0QQQ250520P00554000
553 P00%0QQQ250520P00553000
552 P00%0QQQ250520P00552000
551 P00%0QQQ250520P00551000
550 P37.530%2005-13QQQ250520P00550000
549 P00%0QQQ250520P00549000
548 P00%0QQQ250520P00548000
547 P00%0QQQ250520P00547000
546 P00%0QQQ250520P00546000
545 P00%0QQQ250520P00545000
544 P00%0QQQ250520P00544000
543 P00%0QQQ250520P00543000
542 P00%0QQQ250520P00542000
541 P00%0QQQ250520P00541000
540 P18.700%2005-19QQQ250520P00540000
539 P00%0QQQ250520P00539000
538 P15.800%2005-19QQQ250520P00538000
537 P17.100%1105-19QQQ250520P00537000
536 P00%0QQQ250520P00536000
535 P13.80-24.18%16405-16QQQ250520P00535000
534 P14.350%1005-19QQQ250520P00534000
533 P17.80+18.35%1305-19QQQ250520P00533000
532 P11.600%311505-19QQQ250520P00532000
531 P10.12-32.53%321105-19QQQ250520P00531000
530 P6.57-29.28%1239505-19QQQ250520P00530000
529 P7.97-1.85%573305-19QQQ250520P00529000
528 P7.02-6.40%1876505-19QQQ250520P00528000
527 P5.80-14.71%1307605-19QQQ250520P00527000
526 P5.30-10.77%61815105-19QQQ250520P00526000
525 P4.51-12.43%1,57731605-19QQQ250520P00525000
524 P3.82-16.04%1,06130605-19QQQ250520P00524000
523 P3.16-20.00%5,75670605-19QQQ250520P00523000
522 P2.60-25.93%19,3692,08405-19QQQ250520P00522000
521 P2.08-29.49%22,8383,41805-19QQQ250520P00521000
520 P1.65-35.29%35,0355,43405-19QQQ250520P00520000
519 P1.32-39.73%17,4823,58505-19QQQ250520P00519000
518 P1.04-44.09%29,7104,52305-19QQQ250520P00518000
517 P0.84-47.83%21,3594,43905-19QQQ250520P00517000
516 P0.65-51.85%10,9492,61005-19QQQ250520P00516000
515 P0.52-55.17%20,9136,95605-19QQQ250520P00515000
514 P0.41-58.16%7,4562,84405-19QQQ250520P00514000
513 P0.32-61.90%7,7322,09005-19QQQ250520P00513000
512 P0.25-64.29%8,1782,07405-19QQQ250520P00512000
511 P0.19-68.85%6,0502,19505-19QQQ250520P00511000
510 P0.15-70.00%18,3896,25105-19QQQ250520P00510000
509 P0.12-72.73%5,0882,88505-19QQQ250520P00509000
508 P0.09-76.32%6,4133,07205-19QQQ250520P00508000
507 P0.07-77.42%2,3341,66105-19QQQ250520P00507000
506 P0.06-76.92%5,3067,15105-19QQQ250520P00506000
505 P0.06-73.91%4,9462,58105-19QQQ250520P00505000
504 P0.05-72.22%2,4242,39405-19QQQ250520P00504000
503 P0.04-73.33%2,4362,40705-19QQQ250520P00503000
502 P0.03-76.92%2,6612,81705-19QQQ250520P00502000
501 P0.03-72.73%1,6151,53405-19QQQ250520P00501000
500 P0.03-70.00%4,5414,48905-19QQQ250520P00500000
499 P0.02-77.78%83473605-19QQQ250520P00499000
498 P0.03-57.14%83499705-19QQQ250520P00498000
497 P0.03-50.00%11864605-19QQQ250520P00497000
496 P0.02-66.67%35684005-19QQQ250520P00496000
495 P0.02-66.67%1,1181,27405-19QQQ250520P00495000
494 P0.02-50.00%6341,15805-19QQQ250520P00494000
493 P0.02-50.00%1,07770305-19QQQ250520P00493000
492 P0.02-75.00%3149105-19QQQ250520P00492000
491 P0.030.00%724305-19QQQ250520P00491000
490 P0.02-50.00%17768605-19QQQ250520P00490000
489 P0.02-33.33%17741105-19QQQ250520P00489000
488 P0.02-50.00%29636005-19QQQ250520P00488000
487 P0.01-50.00%2781,49705-19QQQ250520P00487000
486 P0.02-50.00%9711505-19QQQ250520P00486000
485 P0.01-66.67%33479105-19QQQ250520P00485000
484 P0.01-50.00%7052505-19QQQ250520P00484000
483 P0.01-66.67%7419405-19QQQ250520P00483000
482 P0.01-66.67%14551705-19QQQ250520P00482000
481 P0.01-66.67%18760805-19QQQ250520P00481000
480 P0.01-50.00%18671605-19QQQ250520P00480000
479 P0.01-66.67%930205-19QQQ250520P00479000
478 P0.01-66.67%5920905-19QQQ250520P00478000
477 P0.02-75.00%36005-19QQQ250520P00477000
476 P0.01-92.86%138705-19QQQ250520P00476000
475 P0.020.00%12127705-19QQQ250520P00475000
474 P0.01-50.00%144505-19QQQ250520P00474000
473 P0.01-80.00%20629305-19QQQ250520P00473000
472 P0.01-50.00%88305-19QQQ250520P00472000
471 P0.020.00%37605-19QQQ250520P00471000
470 P0.020.00%4167605-19QQQ250520P00470000
469 P0.01-80.00%569305-19QQQ250520P00469000
468 P0.01-50.00%21717605-19QQQ250520P00468000
467 P0.01-66.67%1354005-19QQQ250520P00467000
466 P0.01-94.74%22105-19QQQ250520P00466000
465 P0.01-80.00%459305-19QQQ250520P00465000
464 P0.01-90.00%38705-19QQQ250520P00464000
463 P0.01-80.00%213205-19QQQ250520P00463000
462 P0.01-66.67%29127105-19QQQ250520P00462000
461 P0.01-88.89%1,6661,63905-19QQQ250520P00461000
460 P0.01-50.00%2,2572,37905-19QQQ250520P00460000
459 P0.01-94.44%393605-19QQQ250520P00459000
458 P0.01-95.00%26323005-19QQQ250520P00458000
457 P0.01-75.00%19212305-19QQQ250520P00457000
456 P0.01-80.00%1789205-19QQQ250520P00456000
455 P0.01-50.00%23965405-19QQQ250520P00455000
454 P0.010%45819905-19QQQ250520P00454000
453 P0.01-98.73%14314105-19QQQ250520P00453000
452 P0.01-85.71%27714305-19QQQ250520P00452000
451 P0.01-85.71%38427205-19QQQ250520P00451000
450 P0.01-50.00%15139105-19QQQ250520P00450000
449 P0.010%18717405-19QQQ250520P00449000
448 P0.010%51551505-19QQQ250520P00448000
447 P0.010%69269205-19QQQ250520P00447000
446 P0.010%1105-19QQQ250520P00446000
445 P0.01-75.00%95405-19QQQ250520P00445000
444 P0.010%101005-19QQQ250520P00444000
443 P0.020%47647605-19QQQ250520P00443000
442 P00%0QQQ250520P00442000
441 P0.010%2,7372,73505-19QQQ250520P00441000
440 P0.03-57.14%350305-15QQQ250520P00440000
435 P0.010.00%701,05905-19QQQ250520P00435000
430 P0.01-50.00%15664105-16QQQ250520P00430000
425 P0.01-50.00%15221005-16QQQ250520P00425000
420 P0.03-25.00%9737905-14QQQ250520P00420000
415 P0.03-40.00%324005-14QQQ250520P00415000
410 P0.03-76.92%4718005-14QQQ250520P00410000
405 P0.030.00%607105-14QQQ250520P00405000
400 P0.030.00%803,63805-14QQQ250520P00400000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC