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 12, 2025 3:59:58 PM EDT
507.79USD+4.062%(+19.82)44,036,517
507.92Bid   508.02Ask   0.10Spread
Pre-market
May 12, 2025 9:28:49 AM EDT
507.21USD+3.943%(+19.24)1,527,157
After-hours
May 12, 2025 4:58:30 PM EDT
507.97USD+0.035%(+0.18)1,946,291
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 12, 2025May 13, 2025May 14, 2025May 15, 2025May 16, 2025May 19, 2025May 20, 2025May 21, 2025May 22, 2025May 23, 2025May 30, 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 12, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
85,65644,70723186,581


QQQ May 12, 2025 Exp. - Volume by Strike
Puts
Calls

QQQ May 12, 2025 Exp. - Open Interest by Strike

Puts
Calls

QQQ May 12, 2025 Exp. - Max Pain @ $486.00

Puts
Calls


QQQ May 12, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
600 C0.010%1105-08QQQ250512C00600000
595 C00%0QQQ250512C00595000
590 C00%0QQQ250512C00590000
585 C00%0QQQ250512C00585000
580 C0.020%582905-09QQQ250512C00580000
575 C0.010%2205-08QQQ250512C00575000
570 C0.010.00%1,5001,53005-08QQQ250512C00570000
565 C0.020.00%26,35413,17605-09QQQ250512C00565000
560 C0.010.00%18,1869,10905-09QQQ250512C00560000
555 C0.010%2,8661,33005-09QQQ250512C00555000
550 C0.01-66.67%26413605-09QQQ250512C00550000
545 C0.01-50.00%25617605-09QQQ250512C00545000
540 C0.020.00%9615105-09QQQ250512C00540000
535 C0.01-66.67%24225105-09QQQ250512C00535000
530 C0.01-75.00%1,05471705-09QQQ250512C00530000
529 C0.02-60.00%58431605-09QQQ250512C00529000
528 C0.02-60.00%1,40271105-09QQQ250512C00528000
527 C0.02-50.00%84242105-09QQQ250512C00527000
526 C0.01-80.00%77838705-09QQQ250512C00526000
525 C0.02-71.43%90669105-09QQQ250512C00525000
524 C0.02-66.67%32410705-09QQQ250512C00524000
523 C0.02-66.67%63228705-09QQQ250512C00523000
522 C0.02-66.67%71238405-09QQQ250512C00522000
521 C0.02-66.67%2,8721,43805-09QQQ250512C00521000
520 C0.01-83.33%8,3684,17305-09QQQ250512C00520000
519 C0.02-71.43%3,2021,63105-09QQQ250512C00519000
518 C0.02-75.00%58426505-09QQQ250512C00518000
517 C0.02-83.33%81631305-09QQQ250512C00517000
516 C0.03-78.57%1,17053905-09QQQ250512C00516000
515 C0.04-60.00%1,0441,18905-09QQQ250512C00515000
514 C0.04-63.64%92051505-09QQQ250512C00514000
513 C0.05-58.33%60034505-09QQQ250512C00513000
512 C0.05-61.54%73850605-09QQQ250512C00512000
511 C0.07-50.00%55849405-09QQQ250512C00511000
510 C0.07-58.82%4,4162,54605-09QQQ250512C00510000
509 C0.08-60.00%69839205-09QQQ250512C00509000
508 C0.11-52.17%1,19644905-09QQQ250512C00508000
507 C0.12-52.00%1,01040905-09QQQ250512C00507000
506 C0.15-48.28%3,5561,43705-09QQQ250512C00506000
505 C0.16-55.56%8,8283,23705-09QQQ250512C00505000
504 C0.21-50.00%2,7781,98005-09QQQ250512C00504000
503 C0.25-51.92%7,5521,56105-09QQQ250512C00503000
502 C0.30-48.28%5,7561,90105-09QQQ250512C00502000
501 C0.35-47.76%3,64678605-09QQQ250512C00501000
500 C0.41-49.38%36,0776,26005-09QQQ250512C00500000
499 C0.52-46.39%39,2646,52005-09QQQ250512C00499000
498 C0.62-43.64%9,3901,96405-09QQQ250512C00498000
497 C0.75-44.85%22,9462,62605-09QQQ250512C00497000
496 C0.90-44.44%20,2381,86305-09QQQ250512C00496000
495 C1.09-41.08%37,7468,17205-09QQQ250512C00495000
494 C1.35-37.50%12,9402,38205-09QQQ250512C00494000
493 C1.58-37.80%28,0457,88805-09QQQ250512C00493000
492 C1.88-33.57%46,5882,98205-09QQQ250512C00492000
491 C2.26-32.54%32,1293,12405-09QQQ250512C00491000
490 C2.63-31.33%49,7683,70605-09QQQ250512C00490000
489 C3.12-26.76%69,9815,51805-09QQQ250512C00489000
488 C3.60-23.08%44,6182,87705-09QQQ250512C00488000
487 C4.15-22.86%22,4801,68405-09QQQ250512C00487000
486 C4.75-23.39%7,2081,48205-09QQQ250512C00486000
485 C5.35-17.69%9,1166,43105-09QQQ250512C00485000
484 C6.06-20.26%1,8342,08305-09QQQ250512C00484000
483 C6.81-18.25%82246805-09QQQ250512C00483000
482 C7.56-13.40%57875405-09QQQ250512C00482000
481 C8.24-17.60%52059605-09QQQ250512C00481000
480 C9.11-10.77%90279205-09QQQ250512C00480000
479 C10.11-29.25%42224205-09QQQ250512C00479000
478 C10.80-25.62%1,70485305-09QQQ250512C00478000
477 C11.78-5.76%40019305-09QQQ250512C00477000
476 C12.46-16.93%32816205-09QQQ250512C00476000
475 C13.37-8.49%17416005-09QQQ250512C00475000
474 C14.46-20.81%3610605-09QQQ250512C00474000
473 C15.31-24.32%4411605-09QQQ250512C00473000
472 C16.32-21.84%427705-09QQQ250512C00472000
471 C17.21-14.51%485105-09QQQ250512C00471000
470 C18.19-16.64%6225905-09QQQ250512C00470000
469 C19.24+40.03%1706005-09QQQ250512C00469000
468 C20.51-16.80%43405-09QQQ250512C00468000
467 C21.56+28.33%102805-09QQQ250512C00467000
466 C22.12-3.83%41621305-09QQQ250512C00466000
465 C23.46-2.90%285205-09QQQ250512C00465000
464 C23.95+45.15%403205-09QQQ250512C00464000
463 C25.43-1.70%684405-09QQQ250512C00463000
462 C26.46-14.06%21705-09QQQ250512C00462000
461 C27.73+9.30%241405-09QQQ250512C00461000
460 C29.17+4.48%689505-09QQQ250512C00460000
459 C28.52-14.48%283505-09QQQ250512C00459000
458 C30.33+23.75%62405-09QQQ250512C00458000
457 C31.03-11.97%14705-09QQQ250512C00457000
456 C34.64+15.47%143305-09QQQ250512C00456000
455 C33.80-1.43%369505-09QQQ250512C00455000
454 C35.39-3.52%2705-09QQQ250512C00454000
453 C37.76+32.21%107105-09QQQ250512C00453000
452 C36.12-2.11%186105-09QQQ250512C00452000
451 C34.92+64.87%13005-05QQQ250512C00451000
450 C38.26-9.76%605805-09QQQ250512C00450000
449 C38.02+12.69%22405-09QQQ250512C00449000
448 C35.94-3.75%1205-07QQQ250512C00448000
447 C45.36+33.61%1705-08QQQ250512C00447000
446 C42.56+18.55%84405-09QQQ250512C00446000
445 C43.47+15.58%103805-09QQQ250512C00445000
444 C43.60+47.15%41205-09QQQ250512C00444000
443 C45.42+3.13%242605-09QQQ250512C00443000
442 C48.76+34.51%2305-09QQQ250512C00442000
441 C47.19+8.51%2505-09QQQ250512C00441000
440 C47.61-7.52%23205-09QQQ250512C00440000
439 C49.12-7.30%723505-09QQQ250512C00439000
438 C52.59+16.40%163205-09QQQ250512C00438000
437 C50.300%6305-09QQQ250512C00437000
436 C52.06+38.13%2105-02QQQ250512C00436000
435 C53.64+5.18%482305-09QQQ250512C00435000
434 C54.320%2105-09QQQ250512C00434000
433 C00%0QQQ250512C00433000
432 C55.31-5.01%2105-09QQQ250512C00432000
431 C00%0QQQ250512C00431000
430 C00%0QQQ250512C00430000
429 C00%0QQQ250512C00429000
428 C00%0QQQ250512C00428000
427 C00%0QQQ250512C00427000
426 C61.55-1.33%18022505-09QQQ250512C00426000
425 C00%0QQQ250512C00425000
424 C58.100%1105-07QQQ250512C00424000
423 C64.270%4205-09QQQ250512C00423000
422 C65.850%2105-09QQQ250512C00422000
421 C66.88-3.07%76438105-09QQQ250512C00421000
420 C69.92+50.95%2105-09QQQ250512C00420000
419 C00%0QQQ250512C00419000
418 C69.850%703505-09QQQ250512C00418000
417 C70.740%2105-09QQQ250512C00417000
416 C00%0QQQ250512C00416000
415 C00%0QQQ250512C00415000
414 C00%0QQQ250512C00414000
413 C00%0QQQ250512C00413000
412 C00%0QQQ250512C00412000
411 C00%0QQQ250512C00411000
410 C00%0QQQ250512C00410000
409 C00%0QQQ250512C00409000
408 C00%0QQQ250512C00408000
407 C00%0QQQ250512C00407000
406 C00%0QQQ250512C00406000
405 C00%0QQQ250512C00405000
404 C00%0QQQ250512C00404000
403 C00%0QQQ250512C00403000
400 C89.40+9.29%8805-02QQQ250512C00400000
395 C00%0QQQ250512C00395000
390 C00%0QQQ250512C00390000
385 C00%0QQQ250512C00385000
380 C00%0QQQ250512C00380000
375 C00%0QQQ250512C00375000
Puts
StrikePriceChangeVolOILastContract Name
600 P111.86+0.23%44005-09QQQ250512P00600000
595 P106.93+0.15%4005-09QQQ250512P00595000
590 P102.85+4.36%4005-09QQQ250512P00590000
585 P95.910%2005-08QQQ250512P00585000
580 P00%0QQQ250512P00580000
575 P00%0QQQ250512P00575000
570 P00%0QQQ250512P00570000
565 P00%0QQQ250512P00565000
560 P00%0QQQ250512P00560000
555 P00%0QQQ250512P00555000
550 P00%0QQQ250512P00550000
545 P00%0QQQ250512P00545000
540 P00%0QQQ250512P00540000
535 P00%0QQQ250512P00535000
530 P37.960%2005-08QQQ250512P00530000
529 P00%0QQQ250512P00529000
528 P00%0QQQ250512P00528000
527 P00%0QQQ250512P00527000
526 P00%0QQQ250512P00526000
525 P45.270%3005-01QQQ250512P00525000
524 P00%0QQQ250512P00524000
523 P00%0QQQ250512P00523000
522 P00%0QQQ250512P00522000
521 P00%0QQQ250512P00521000
520 P32.06-20.53%1105-05QQQ250512P00520000
519 P00%0QQQ250512P00519000
518 P00%0QQQ250512P00518000
517 P00%0QQQ250512P00517000
516 P00%0QQQ250512P00516000
515 P23.90-14.18%8005-08QQQ250512P00515000
514 P00%0QQQ250512P00514000
513 P00%0QQQ250512P00513000
512 P00%0QQQ250512P00512000
511 P00%0QQQ250512P00511000
510 P21.77-0.05%562205-09QQQ250512P00510000
509 P00%0QQQ250512P00509000
508 P00%0QQQ250512P00508000
507 P18.940%2105-09QQQ250512P00507000
506 P17.76+15.18%221105-09QQQ250512P00506000
505 P16.65+14.75%362405-09QQQ250512P00505000
504 P15.32-27.53%1105-08QQQ250512P00504000
503 P15.10+22.96%581805-09QQQ250512P00503000
502 P14.58+20.00%21205-09QQQ250512P00502000
501 P00%0QQQ250512P00501000
500 P12.34+2.83%53212905-09QQQ250512P00500000
499 P11.45+2.32%225705-09QQQ250512P00499000
498 P10.51+25.42%39622905-09QQQ250512P00498000
497 P9.83+19.15%37220005-09QQQ250512P00497000
496 P8.63+11.35%55816205-09QQQ250512P00496000
495 P8.00-4.76%1,18252105-09QQQ250512P00495000
494 P7.34-2.52%1,21916605-09QQQ250512P00494000
493 P7.05+1.29%2,96262405-09QQQ250512P00493000
492 P5.92-6.48%4,41775705-09QQQ250512P00492000
491 P5.36-7.27%9,31782005-09QQQ250512P00491000
490 P4.71-10.63%24,8132,65805-09QQQ250512P00490000
489 P4.18-12.18%20,5831,09805-09QQQ250512P00489000
488 P3.64-15.35%53,2265,67705-09QQQ250512P00488000
487 P3.16-17.71%42,1482,15305-09QQQ250512P00487000
486 P2.79-19.83%22,8541,77105-09QQQ250512P00486000
485 P2.41-20.72%62,48410,40405-09QQQ250512P00485000
484 P2.08-23.53%21,2883,61805-09QQQ250512P00484000
483 P1.75-29.15%23,8206,93105-09QQQ250512P00483000
482 P1.51-29.11%12,7722,31005-09QQQ250512P00482000
481 P1.28-33.33%25,5806,19105-09QQQ250512P00481000
480 P1.08-34.94%57,97511,61705-09QQQ250512P00480000
479 P0.90-37.50%12,2522,87805-09QQQ250512P00479000
478 P0.73-43.85%24,4064,92605-09QQQ250512P00478000
477 P0.61-45.05%13,5202,81805-09QQQ250512P00477000
476 P0.48-52.00%15,4784,54205-09QQQ250512P00476000
475 P0.39-54.12%18,4225,75205-09QQQ250512P00475000
474 P0.31-56.94%5,4302,34905-09QQQ250512P00474000
473 P0.24-63.08%10,7942,38905-09QQQ250512P00473000
472 P0.20-63.64%13,9962,24805-09QQQ250512P00472000
471 P0.16-67.35%14,9146,13005-09QQQ250512P00471000
470 P0.12-70.73%16,5626,70705-09QQQ250512P00470000
469 P0.11-71.05%5,1242,36005-09QQQ250512P00469000
468 P0.08-74.19%2,1001,60005-09QQQ250512P00468000
467 P0.07-75.86%2,2444,67305-09QQQ250512P00467000
466 P0.04-82.61%4,2401,97305-09QQQ250512P00466000
465 P0.05-77.27%1,8304,53005-09QQQ250512P00465000
464 P0.04-80.95%8341,19005-09QQQ250512P00464000
463 P0.04-76.47%1,61289805-09QQQ250512P00463000
462 P0.04-71.43%1,7381,03405-09QQQ250512P00462000
461 P0.03-76.92%3,2361,93905-09QQQ250512P00461000
460 P0.02-84.62%3,4162,45905-09QQQ250512P00460000
459 P0.03-72.73%1,2021,56805-09QQQ250512P00459000
458 P0.03-72.73%881,77905-09QQQ250512P00458000
457 P0.02-77.78%1,2281,30105-09QQQ250512P00457000
456 P0.02-77.78%2461,45805-09QQQ250512P00456000
455 P0.02-75.00%1,3322,36005-09QQQ250512P00455000
454 P0.02-71.43%1501,32205-09QQQ250512P00454000
453 P0.02-75.00%85274205-09QQQ250512P00453000
452 P0.02-71.43%1,24683905-09QQQ250512P00452000
451 P0.03-57.14%450105-09QQQ250512P00451000
450 P0.02-60.00%1,6461,70105-09QQQ250512P00450000
449 P0.02-60.00%7021,22205-09QQQ250512P00449000
448 P0.03-25.00%83048105-09QQQ250512P00448000
447 P0.01-80.00%9601,25805-09QQQ250512P00447000
446 P0.02-66.67%1,4181,56805-09QQQ250512P00446000
445 P0.02-50.00%26656805-09QQQ250512P00445000
444 P0.02-60.00%1702,02105-09QQQ250512P00444000
443 P0.02-60.00%13614405-09QQQ250512P00443000
442 P0.02-60.00%7,4663,83105-09QQQ250512P00442000
441 P0.02-50.00%11,2524,80905-09QQQ250512P00441000
440 P0.02-50.00%1,5261,63005-09QQQ250512P00440000
439 P0.02-80.00%20662505-09QQQ250512P00439000
438 P0.02-50.00%1,39270905-09QQQ250512P00438000
437 P0.02-33.33%27005-09QQQ250512P00437000
436 P0.03-75.00%2810805-08QQQ250512P00436000
435 P0.01-66.67%22832105-09QQQ250512P00435000
434 P0.04-42.86%122705-08QQQ250512P00434000
433 P0.09-43.75%22405-07QQQ250512P00433000
432 P0.10-71.43%12005-07QQQ250512P00432000
431 P0.03-66.67%1441505-08QQQ250512P00431000
430 P0.02-33.33%481105-09QQQ250512P00430000
429 P0.03-62.50%151805-08QQQ250512P00429000
428 P0.03-97.90%4305-08QQQ250512P00428000
427 P0.060.00%29005-07QQQ250512P00427000
426 P0.06-76.00%13205-06QQQ250512P00426000
425 P0.01-66.67%22105-09QQQ250512P00425000
424 P0.06-40.00%61105-07QQQ250512P00424000
423 P0.02-75.00%91005-08QQQ250512P00423000
422 P0.01-85.71%40027605-09QQQ250512P00422000
421 P0.01-80.00%1,19859905-09QQQ250512P00421000
420 P0.010.00%40428305-09QQQ250512P00420000
419 P0.01-80.00%2,2981,08505-09QQQ250512P00419000
418 P0.01-80.00%1,75482505-09QQQ250512P00418000
417 P0.01-80.00%11,0425,44205-09QQQ250512P00417000
416 P0.01-80.00%32014605-09QQQ250512P00416000
415 P0.01-50.00%79436205-09QQQ250512P00415000
414 P0.01-50.00%3,4001,69805-09QQQ250512P00414000
413 P0.01-66.67%3,0761,48905-09QQQ250512P00413000
412 P0.010%923105-09QQQ250512P00412000
411 P0.010%2289705-09QQQ250512P00411000
410 P0.01-96.15%206305-09QQQ250512P00410000
409 P0.010%482005-09QQQ250512P00409000
408 P0.010%5,3902,68505-09QQQ250512P00408000
407 P0.01-80.00%1,71292705-09QQQ250512P00407000
406 P0.01-75.00%1,00031505-09QQQ250512P00406000
405 P0.01-75.00%10,2645,17605-09QQQ250512P00405000
404 P0.01-75.00%2,1521,08005-09QQQ250512P00404000
403 P0.01-97.78%3,9161,79405-09QQQ250512P00403000
400 P0.010.00%1,7121,52605-09QQQ250512P00400000
395 P0.010.00%85244705-09QQQ250512P00395000
390 P0.01-50.00%5,0722,57505-09QQQ250512P00390000
385 P0.01-50.00%59036305-09QQQ250512P00385000
380 P0.020.00%80661305-09QQQ250512P00380000
375 P0.01-66.67%92249105-09QQQ250512P00375000


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