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

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)45,090,616
0.00Bid   0.00Ask   0.00Spread
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 20, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,3832,02236,400


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 @ $487.00

Puts
Calls


QQQ May 20, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
600 C00%0QQQ250520C00600000
595 C0.010%20405-09QQQ250520C00595000
590 C0.020%10010005-07QQQ250520C00590000
585 C00%0QQQ250520C00585000
580 C00%0QQQ250520C00580000
575 C00%0QQQ250520C00575000
570 C00%0QQQ250520C00570000
565 C0.01-83.33%1244205-09QQQ250520C00565000
560 C0.04-33.33%23505-07QQQ250520C00560000
555 C0.070.00%21005-09QQQ250520C00555000
550 C0.06-25.00%10605-09QQQ250520C00550000
545 C0.07-36.36%2062805-09QQQ250520C00545000
540 C0.11-21.43%49505-09QQQ250520C00540000
535 C0.17+21.43%1205-08QQQ250520C00535000
530 C0.23+35.29%12205-08QQQ250520C00530000
525 C0.19-45.71%61205-09QQQ250520C00525000
520 C0.36-35.71%19614005-09QQQ250520C00520000
519 C0.48-36.00%2205-09QQQ250520C00519000
518 C0.840%1105-08QQQ250520C00518000
517 C0.44+12.82%2223505-09QQQ250520C00517000
516 C0.51-32.89%44305-09QQQ250520C00516000
515 C0.53-45.92%23605-09QQQ250520C00515000
514 C1.110%2205-08QQQ250520C00514000
513 C0.88+4.76%81305-09QQQ250520C00513000
512 C0.84-32.80%567705-09QQQ250520C00512000
511 C1.550%181805-08QQQ250520C00511000
510 C0.99-43.75%26487505-09QQQ250520C00510000
509 C1.06-45.08%31617305-09QQQ250520C00509000
508 C1.32-30.53%1548105-09QQQ250520C00508000
507 C1.33-5.67%1207305-09QQQ250520C00507000
506 C1.97-24.81%342605-09QQQ250520C00506000
505 C1.65-17.50%1886005-09QQQ250520C00505000
504 C1.89-38.44%22205-09QQQ250520C00504000
503 C2.02-16.18%1328105-09QQQ250520C00503000
502 C2.33-34.73%37614305-09QQQ250520C00502000
501 C2.55-13.27%65617705-09QQQ250520C00501000
500 C2.80-16.67%26952505-09QQQ250520C00500000
499 C3.28-31.67%16213805-09QQQ250520C00499000
498 C3.58-9.14%966605-09QQQ250520C00498000
497 C3.81-19.79%27611905-09QQQ250520C00497000
496 C4.24-30.61%1225105-09QQQ250520C00496000
495 C4.63-10.62%586305-09QQQ250520C00495000
494 C5.17-28.69%1808705-09QQQ250520C00494000
493 C5.58-5.42%15810505-09QQQ250520C00493000
492 C5.91-10.18%33212705-09QQQ250520C00492000
491 C6.37-22.51%71227905-09QQQ250520C00491000
490 C6.82-10.03%31816505-09QQQ250520C00490000
489 C7.64-4.26%1329705-09QQQ250520C00489000
488 C7.94-6.15%54411305-09QQQ250520C00488000
487 C8.70-4.29%725105-09QQQ250520C00487000
486 C9.05-6.70%385605-09QQQ250520C00486000
485 C11.27-11.40%49805-09QQQ250520C00485000
484 C13.01+51.46%21105-08QQQ250520C00484000
483 C11.19-3.53%29105-09QQQ250520C00483000
482 C11.09-26.41%23405-09QQQ250520C00482000
481 C12.50+20.77%25905-09QQQ250520C00481000
480 C13.31-3.69%4815305-09QQQ250520C00480000
479 C9.900%261505-07QQQ250520C00479000
478 C15.29+16.81%2705-08QQQ250520C00478000
477 C11.020%292605-07QQQ250520C00477000
476 C15.65-2.67%10905-09QQQ250520C00476000
475 C16.99+14.10%1605-08QQQ250520C00475000
474 C15.140%12305-07QQQ250520C00474000
473 C18.19+25.45%4305-09QQQ250520C00473000
472 C00%0QQQ250520C00472000
471 C21.98+35.93%422505-09QQQ250520C00471000
470 C20.51-15.14%122005-09QQQ250520C00470000
469 C00%0QQQ250520C00469000
468 C00%0QQQ250520C00468000
467 C00%0QQQ250520C00467000
466 C20.000%3305-07QQQ250520C00466000
465 C26.10-8.77%2305-09QQQ250520C00465000
464 C00%0QQQ250520C00464000
463 C20.210%412305-07QQQ250520C00463000
462 C00%0QQQ250520C00462000
461 C00%0QQQ250520C00461000
460 C30.10+18.27%60815905-09QQQ250520C00460000
459 C00%0QQQ250520C00459000
458 C31.300%14705-09QQQ250520C00458000
457 C00%0QQQ250520C00457000
456 C26.860%1105-07QQQ250520C00456000
455 C00%0QQQ250520C00455000
454 C00%0QQQ250520C00454000
453 C00%0QQQ250520C00453000
452 C34.650%1105-08QQQ250520C00452000
451 C00%0QQQ250520C00451000
450 C39.48-7.58%2205-09QQQ250520C00450000
445 C00%0QQQ250520C00445000
440 C00%0QQQ250520C00440000
435 C49.700%4005-06QQQ250520C00435000
430 C00%0QQQ250520C00430000
425 C00%0QQQ250520C00425000
420 C00%0QQQ250520C00420000
415 C00%0QQQ250520C00415000
410 C00%0QQQ250520C00410000
405 C00%0QQQ250520C00405000
400 C00%0QQQ250520C00400000
Puts
StrikePriceChangeVolOILastContract Name
600 P00%0QQQ250520P00600000
595 P00%0QQQ250520P00595000
590 P00%0QQQ250520P00590000
585 P00%0QQQ250520P00585000
580 P00%0QQQ250520P00580000
575 P00%0QQQ250520P00575000
570 P00%0QQQ250520P00570000
565 P00%0QQQ250520P00565000
560 P00%0QQQ250520P00560000
555 P00%0QQQ250520P00555000
550 P00%0QQQ250520P00550000
545 P00%0QQQ250520P00545000
540 P00%0QQQ250520P00540000
535 P00%0QQQ250520P00535000
530 P00%0QQQ250520P00530000
525 P00%0QQQ250520P00525000
520 P00%0QQQ250520P00520000
519 P00%0QQQ250520P00519000
518 P00%0QQQ250520P00518000
517 P00%0QQQ250520P00517000
516 P00%0QQQ250520P00516000
515 P00%0QQQ250520P00515000
514 P00%0QQQ250520P00514000
513 P00%0QQQ250520P00513000
512 P25.230%4105-09QQQ250520P00512000
511 P00%0QQQ250520P00511000
510 P20.150%4205-08QQQ250520P00510000
509 P00%0QQQ250520P00509000
508 P00%0QQQ250520P00508000
507 P20.460%5505-08QQQ250520P00507000
506 P19.68-18.03%1205-08QQQ250520P00506000
505 P23.950%2105-06QQQ250520P00505000
504 P15.630%2105-08QQQ250520P00504000
503 P00%0QQQ250520P00503000
502 P15.25+3.60%44105-09QQQ250520P00502000
501 P00%0QQQ250520P00501000
500 P12.42-23.71%205205-09QQQ250520P00500000
499 P15.21-30.33%824105-08QQQ250520P00499000
498 P12.940.00%10505-09QQQ250520P00498000
497 P10.23-25.49%2705-09QQQ250520P00497000
496 P11.69+19.04%2105-09QQQ250520P00496000
495 P10.79+19.89%186005-09QQQ250520P00495000
494 P8.95-15.25%2210105-09QQQ250520P00494000
493 P8.08+2.15%26405-09QQQ250520P00493000
492 P8.85+7.93%844405-09QQQ250520P00492000
491 P8.83+0.11%2169905-09QQQ250520P00491000
490 P8.45+3.05%3008505-09QQQ250520P00490000
489 P7.83+0.38%2367605-09QQQ250520P00489000
488 P7.44-1.85%73416305-09QQQ250520P00488000
487 P6.70+10.74%1844405-09QQQ250520P00487000
486 P6.29+16.48%1623005-09QQQ250520P00486000
485 P6.20-1.90%19222705-09QQQ250520P00485000
484 P5.75-0.86%1085505-09QQQ250520P00484000
483 P5.33+13.16%202605-09QQQ250520P00483000
482 P5.08+0.20%83305-09QQQ250520P00482000
481 P4.77+13.30%15826705-09QQQ250520P00481000
480 P4.37-4.38%52427805-09QQQ250520P00480000
479 P3.93+18.02%322905-09QQQ250520P00479000
478 P3.89-6.49%1005105-09QQQ250520P00478000
477 P3.73+5.67%85405-09QQQ250520P00477000
476 P3.47-4.67%11810505-09QQQ250520P00476000
475 P3.14-7.92%9017605-09QQQ250520P00475000
474 P2.66-33.00%563505-09QQQ250520P00474000
473 P2.70-6.25%1722205-09QQQ250520P00473000
472 P2.42-11.68%5612805-09QQQ250520P00472000
471 P2.29-10.55%122605-09QQQ250520P00471000
470 P2.16-9.24%14826305-09QQQ250520P00470000
469 P2.29+25.82%103705-09QQQ250520P00469000
468 P2.13+17.68%221105-09QQQ250520P00468000
467 P1.78-9.64%4805-09QQQ250520P00467000
466 P2.26-33.72%161905-08QQQ250520P00466000
465 P1.48-0.67%13258505-09QQQ250520P00465000
464 P1.42+4.41%266705-09QQQ250520P00464000
463 P1.33-2.21%2212705-09QQQ250520P00463000
462 P1.21-11.68%81305-09QQQ250520P00462000
461 P1.09-18.05%63105-09QQQ250520P00461000
460 P1.07+8.08%10453505-09QQQ250520P00460000
459 P0.81-17.35%21205-09QQQ250520P00459000
458 P0.95+2.15%423805-09QQQ250520P00458000
457 P0.84-34.88%84605-09QQQ250520P00457000
456 P1.28-42.08%121305-08QQQ250520P00456000
455 P0.72-17.24%22622105-09QQQ250520P00455000
454 P00%0QQQ250520P00454000
453 P0.79-60.50%161905-09QQQ250520P00453000
452 P0.68-11.69%801005-09QQQ250520P00452000
451 P0.59-41.00%121205-09QQQ250520P00451000
450 P0.53-13.11%29419405-09QQQ250520P00450000
445 P0.39-27.78%64105-09QQQ250520P00445000
440 P0.29-27.50%1,00451105-09QQQ250520P00440000
435 P0.29-27.50%26010805-09QQQ250520P00435000
430 P0.19-26.92%1,08256605-09QQQ250520P00430000
425 P0.20-62.26%1047805-09QQQ250520P00425000
420 P0.14-6.67%463105-09QQQ250520P00420000
415 P0.140.00%12905-09QQQ250520P00415000
410 P0.13-13.33%26413305-09QQQ250520P00410000
405 P0.250%1105-07QQQ250520P00405000
400 P0.10-9.09%49822705-09QQQ250520P00400000


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