Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

QQQ
Invesco QQQ Trust, Series 1
stock NASDAQ ETF

At Close
Jun 17, 2025 3:59:59 PM EDT
528.98USD-0.993%(-5.31)41,491,129
528.60Bid   528.69Ask   0.09Spread
Pre-market
Jun 17, 2025 9:28:30 AM EDT
531.60USD-0.503%(-2.69)525,019
After-hours
Jun 17, 2025 4:58:30 PM EDT
529.01USD+0.005%(+0.03)1,636,684
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jun 17, 2025Jun 18, 2025Jun 20, 2025Jun 23, 2025Jun 24, 2025Jun 25, 2025Jun 26, 2025Jun 27, 2025Jun 30, 2025Jul 1, 2025Jul 3, 2025Jul 11, 2025Jul 18, 2025Jul 25, 2025Jul 31, 2025Aug 1, 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 Jun 17, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,20671,14531,792103,287


QQQ Jun 17, 2025 Exp. - Volume by Strike
Puts
Calls

QQQ Jun 17, 2025 Exp. - Open Interest by Strike

Puts
Calls

QQQ Jun 17, 2025 Exp. - Max Pain @ $533.00

Puts
Calls


QQQ Jun 17, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
610 C00%0QQQ250617C00610000
605 C00%0QQQ250617C00605000
600 C00%0QQQ250617C00600000
595 C0.010%1106-10QQQ250617C00595000
590 C00%0QQQ250617C00590000
585 C00%0QQQ250617C00585000
580 C0.01-50.00%228806-13QQQ250617C00580000
575 C0.010%804006-13QQQ250617C00575000
570 C0.010.00%8018406-13QQQ250617C00570000
565 C0.01-75.00%1,35868406-13QQQ250617C00565000
560 C0.010.00%3161,08506-16QQQ250617C00560000
555 C0.010.00%4311,16806-16QQQ250617C00555000
550 C0.010.00%6764,31606-16QQQ250617C00550000
549 C0.01-50.00%4239506-16QQQ250617C00549000
548 C0.01-50.00%37157606-16QQQ250617C00548000
547 C0.010.00%1,1061,12106-16QQQ250617C00547000
546 C0.01-66.67%1,20095106-16QQQ250617C00546000
545 C0.01-50.00%3,2583,09706-16QQQ250617C00545000
544 C0.02-60.00%3,8102,91606-16QQQ250617C00544000
543 C0.02-60.00%2,7652,02606-16QQQ250617C00543000
542 C0.03-57.14%7,1705,31406-16QQQ250617C00542000
541 C0.07-30.00%4,5412,18706-16QQQ250617C00541000
540 C0.11-26.67%10,4417,72006-16QQQ250617C00540000
539 C0.20+5.26%7,2843,45506-16QQQ250617C00539000
538 C0.34+21.43%8,2022,68606-16QQQ250617C00538000
537 C0.55+37.50%11,9913,38106-16QQQ250617C00537000
536 C0.86+65.38%20,7704,08706-16QQQ250617C00536000
535 C1.27+69.33%47,4217,04706-16QQQ250617C00535000
534 C1.82+83.84%35,0093,15506-16QQQ250617C00534000
533 C2.46+92.19%15,3723,53106-16QQQ250617C00533000
532 C3.24+105.06%8,8791,76906-16QQQ250617C00532000
531 C4.00+96.08%5,2231,46806-16QQQ250617C00531000
530 C4.81+94.74%6,8145,33006-16QQQ250617C00530000
529 C5.75+94.92%1,5311,16706-16QQQ250617C00529000
528 C6.67+85.28%83958406-16QQQ250617C00528000
527 C7.76+94.49%40953606-16QQQ250617C00527000
526 C8.61+79.38%1,46539006-16QQQ250617C00526000
525 C9.48+84.80%3591,19006-16QQQ250617C00525000
524 C9.86+62.98%535606-16QQQ250617C00524000
523 C10.91+62.35%7812606-16QQQ250617C00523000
522 C12.45+66.89%577606-16QQQ250617C00522000
521 C12.95+58.90%1413706-16QQQ250617C00521000
520 C14.43+59.98%7825806-16QQQ250617C00520000
519 C14.64+59.65%51606-16QQQ250617C00519000
518 C16.44+60.55%51706-16QQQ250617C00518000
517 C17.67+64.07%2706-16QQQ250617C00517000
516 C17.66+12.70%10611306-16QQQ250617C00516000
515 C19.01+2.76%111806-16QQQ250617C00515000
514 C19.760.00%141606-16QQQ250617C00514000
513 C14.32-36.61%2206-13QQQ250617C00513000
512 C23.00+51.72%158206-16QQQ250617C00512000
511 C23.35+45.03%2406-16QQQ250617C00511000
510 C23.99+34.78%189206-16QQQ250617C00510000
509 C22.71-8.13%2106-13QQQ250617C00509000
508 C19.450%12306-13QQQ250617C00508000
507 C25.890.00%3306-10QQQ250617C00507000
506 C26.870%1106-12QQQ250617C00506000
505 C29.00+23.30%710706-16QQQ250617C00505000
504 C30.02+0.57%71106-16QQQ250617C00504000
503 C23.64-24.33%2106-13QQQ250617C00503000
502 C32.200%1106-16QQQ250617C00502000
501 C00%0QQQ250617C00501000
500 C34.27+24.17%3704706-16QQQ250617C00500000
499 C34.910%1106-16QQQ250617C00499000
498 C34.490%2106-10QQQ250617C00498000
497 C00%0QQQ250617C00497000
496 C00%0QQQ250617C00496000
495 C32.43-17.79%2106-13QQQ250617C00495000
494 C00%0QQQ250617C00494000
493 C39.21-1.06%1106-10QQQ250617C00493000
492 C36.95-0.40%1106-05QQQ250617C00492000
491 C43.05+9.43%41406-16QQQ250617C00491000
490 C43.26-2.08%3806-16QQQ250617C00490000
489 C00%0QQQ250617C00489000
488 C44.180%2006-11QQQ250617C00488000
487 C00%0QQQ250617C00487000
486 C00%0QQQ250617C00486000
485 C49.45-0.34%4406-16QQQ250617C00485000
484 C50.54+5.03%525206-16QQQ250617C00484000
483 C51.06+0.53%101306-16QQQ250617C00483000
482 C00%0QQQ250617C00482000
481 C00%0QQQ250617C00481000
480 C54.040%3441406-16QQQ250617C00480000
479 C00%0QQQ250617C00479000
478 C53.130%6306-13QQQ250617C00478000
477 C00%0QQQ250617C00477000
476 C57.87+3.27%6806-16QQQ250617C00476000
475 C58.63+2.88%13906-16QQQ250617C00475000
474 C00%0QQQ250617C00474000
473 C61.110%545406-16QQQ250617C00473000
472 C62.020%2006-10QQQ250617C00472000
471 C63.010%585806-16QQQ250617C00471000
470 C00%0QQQ250617C00470000
469 C00%0QQQ250617C00469000
468 C00%0QQQ250617C00468000
467 C00%0QQQ250617C00467000
466 C67.860%1106-16QQQ250617C00466000
465 C66.52+5.39%2106-06QQQ250617C00465000
464 C00%0QQQ250617C00464000
463 C00%0QQQ250617C00463000
462 C71.910%1106-16QQQ250617C00462000
461 C00%0QQQ250617C00461000
460 C74.76+13.43%1106-16QQQ250617C00460000
459 C72.91+2.88%373706-16QQQ250617C00459000
458 C00%0QQQ250617C00458000
457 C76.990%2206-16QQQ250617C00457000
456 C77.820%2206-16QQQ250617C00456000
455 C78.960%2206-16QQQ250617C00455000
454 C79.810%2206-16QQQ250617C00454000
453 C00%0QQQ250617C00453000
452 C00%0QQQ250617C00452000
451 C83.340%6606-16QQQ250617C00451000
450 C84.10+3.96%8906-16QQQ250617C00450000
445 C89.43+3.24%2206-16QQQ250617C00445000
440 C95.00+9.83%3306-16QQQ250617C00440000
Puts
StrikePriceChangeVolOILastContract Name
610 P76.02-8.79%18006-16QQQ250617P00610000
605 P70.430%22006-16QQQ250617P00605000
600 P65.720%2006-16QQQ250617P00600000
595 P00%0QQQ250617P00595000
590 P00%0QQQ250617P00590000
585 P00%0QQQ250617P00585000
580 P45.800%4006-16QQQ250617P00580000
575 P50.800%100006-05QQQ250617P00575000
570 P35.82-11.84%10006-16QQQ250617P00570000
565 P00%0QQQ250617P00565000
560 P00%0QQQ250617P00560000
555 P27.690%10206-13QQQ250617P00555000
550 P16.50-6.99%20106-16QQQ250617P00550000
549 P15.100%10006-12QQQ250617P00549000
548 P00%0QQQ250617P00548000
547 P16.900%10406-09QQQ250617P00547000
546 P12.16-9.93%2106-12QQQ250617P00546000
545 P10.55-42.19%511706-16QQQ250617P00545000
544 P9.48-45.92%101006-16QQQ250617P00544000
543 P8.91-5.81%111106-16QQQ250617P00543000
542 P7.85-47.28%62906-16QQQ250617P00542000
541 P5.68-57.16%393906-16QQQ250617P00541000
540 P5.89-57.16%54923906-16QQQ250617P00540000
539 P4.21-49.15%45121406-16QQQ250617P00539000
538 P4.10-63.91%8,7491,91906-16QQQ250617P00538000
537 P3.29-69.54%2,42367706-16QQQ250617P00537000
536 P2.58-74.63%5,6811,04806-16QQQ250617P00536000
535 P2.02-75.92%22,8082,87206-16QQQ250617P00535000
534 P1.56-80.48%47,2883,66906-16QQQ250617P00534000
533 P1.21-83.17%31,8903,76906-16QQQ250617P00533000
532 P0.94-84.72%31,0755,57306-16QQQ250617P00532000
531 P0.73-87.06%14,3823,38306-16QQQ250617P00531000
530 P0.59-87.93%22,9726,18906-16QQQ250617P00530000
529 P0.46-89.91%6,1132,14606-16QQQ250617P00529000
528 P0.37-90.98%6,3292,68006-16QQQ250617P00528000
527 P0.31-91.17%7,8092,71706-16QQQ250617P00527000
526 P0.25-92.33%4,1392,06406-16QQQ250617P00526000
525 P0.21-92.50%9,4893,55306-16QQQ250617P00525000
524 P0.17-93.33%5,1413,36806-16QQQ250617P00524000
523 P0.14-93.86%4,5153,48406-16QQQ250617P00523000
522 P0.11-94.50%2,3911,93606-16QQQ250617P00522000
521 P0.10-94.51%1,7611,57406-16QQQ250617P00521000
520 P0.09-94.38%11,19522,17506-16QQQ250617P00520000
519 P0.08-94.41%1,5901,63506-16QQQ250617P00519000
518 P0.07-94.70%8981,17606-16QQQ250617P00518000
517 P0.05-95.83%9901,33106-16QQQ250617P00517000
516 P0.06-94.00%6781,40306-16QQQ250617P00516000
515 P0.05-94.51%12,5157,01606-16QQQ250617P00515000
514 P0.04-95.40%5681,66806-16QQQ250617P00514000
513 P0.04-94.59%7411,08606-16QQQ250617P00513000
512 P0.04-93.44%24857706-16QQQ250617P00512000
511 P0.04-93.55%1,2202,00306-16QQQ250617P00511000
510 P0.04-92.00%1,4603,78206-16QQQ250617P00510000
509 P0.02-95.56%1,7962,00806-16QQQ250617P00509000
508 P0.04-90.00%3381,11506-16QQQ250617P00508000
507 P0.04-88.89%1,2611,33206-16QQQ250617P00507000
506 P0.03-90.63%1,4731,70806-16QQQ250617P00506000
505 P0.03-90.91%2,3765,65506-16QQQ250617P00505000
504 P0.03-88.89%5,2163,93906-16QQQ250617P00504000
503 P0.03-88.89%27730806-16QQQ250617P00503000
502 P0.03-88.46%2835406-16QQQ250617P00502000
501 P0.02-90.91%47445806-16QQQ250617P00501000
500 P0.02-90.48%1,5562,46306-16QQQ250617P00500000
499 P0.02-90.00%53365106-16QQQ250617P00499000
498 P0.03-85.00%40673906-16QQQ250617P00498000
497 P0.02-88.24%78756206-16QQQ250617P00497000
496 P0.02-86.67%74270106-16QQQ250617P00496000
495 P0.02-86.67%39335306-16QQQ250617P00495000
494 P0.02-88.24%53861006-16QQQ250617P00494000
493 P0.02-83.33%63971806-16QQQ250617P00493000
492 P0.02-84.62%27626606-16QQQ250617P00492000
491 P0.02-80.00%45146206-16QQQ250617P00491000
490 P0.01-91.67%46242106-16QQQ250617P00490000
489 P0.01-93.75%13013006-16QQQ250617P00489000
488 P0.03-72.73%5123706-16QQQ250617P00488000
487 P0.02-84.62%27838206-16QQQ250617P00487000
486 P0.02-80.00%29232406-16QQQ250617P00486000
485 P0.02-80.00%26240406-16QQQ250617P00485000
484 P0.02+100.00%121406-16QQQ250617P00484000
483 P0.02-71.43%495206-16QQQ250617P00483000
482 P0.02-83.33%171706-16QQQ250617P00482000
481 P0.07+40.00%20017506-13QQQ250617P00481000
480 P0.02-80.00%25232706-16QQQ250617P00480000
479 P0.02-75.00%14714806-16QQQ250617P00479000
478 P0.02-71.43%302806-16QQQ250617P00478000
477 P0.02-71.43%121306-16QQQ250617P00477000
476 P0.02-71.43%11206-16QQQ250617P00476000
475 P0.02-77.78%2074506-16QQQ250617P00475000
474 P00%0QQQ250617P00474000
473 P0.01-88.89%21006-16QQQ250617P00473000
472 P0.080%12606-13QQQ250617P00472000
471 P0.01-83.33%22215106-16QQQ250617P00471000
470 P0.01-85.71%19020906-16QQQ250617P00470000
469 P0.01-85.71%1106-16QQQ250617P00469000
468 P0.010%56756606-16QQQ250617P00468000
467 P0.01-83.33%19520206-16QQQ250617P00467000
466 P0.02-50.00%27725606-16QQQ250617P00466000
465 P0.01-75.00%11415106-16QQQ250617P00465000
464 P00%0QQQ250617P00464000
463 P00%0QQQ250617P00463000
462 P0.020%252506-16QQQ250617P00462000
461 P0.010%363606-16QQQ250617P00461000
460 P0.01-83.33%30232606-16QQQ250617P00460000
459 P0.010%97797706-16QQQ250617P00459000
458 P0.010%1,0541,05406-16QQQ250617P00458000
457 P0.010%97397206-16QQQ250617P00457000
456 P0.010%1,6131,61306-16QQQ250617P00456000
455 P0.01-75.00%29130706-16QQQ250617P00455000
454 P0.01-75.00%55255406-16QQQ250617P00454000
453 P0.010%1,0191,01906-16QQQ250617P00453000
452 P0.01-66.67%80180006-16QQQ250617P00452000
451 P0.010%17717706-16QQQ250617P00451000
450 P0.01-66.67%68169706-16QQQ250617P00450000
445 P0.01-66.67%343406-16QQQ250617P00445000
440 P0.01-75.00%308506-16QQQ250617P00440000


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