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)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 22, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4371772717


QQQ May 22, 2025 Exp. - Volume by Strike
Puts
Calls

QQQ May 22, 2025 Exp. - Open Interest by Strike

Puts
Calls

QQQ May 22, 2025 Exp. - Max Pain @ $490.00

Puts
Calls


QQQ May 22, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
600 C00%0QQQ250522C00600000
595 C00%0QQQ250522C00595000
590 C00%0QQQ250522C00590000
585 C00%0QQQ250522C00585000
580 C00%0QQQ250522C00580000
575 C00%0QQQ250522C00575000
570 C00%0QQQ250522C00570000
565 C00%0QQQ250522C00565000
560 C00%0QQQ250522C00560000
555 C00%0QQQ250522C00555000
550 C0.070%4105-09QQQ250522C00550000
545 C00%0QQQ250522C00545000
540 C0.150%4405-08QQQ250522C00540000
535 C0.200%2205-08QQQ250522C00535000
530 C0.22-12.00%181105-09QQQ250522C00530000
525 C0.31-20.51%8705-09QQQ250522C00525000
524 C00%0QQQ250522C00524000
523 C00%0QQQ250522C00523000
522 C00%0QQQ250522C00522000
521 C00%0QQQ250522C00521000
520 C0.45-27.42%101505-09QQQ250522C00520000
519 C00%0QQQ250522C00519000
518 C00%0QQQ250522C00518000
517 C00%0QQQ250522C00517000
516 C00%0QQQ250522C00516000
515 C0.82-45.33%522005-09QQQ250522C00515000
514 C00%0QQQ250522C00514000
513 C00%0QQQ250522C00513000
512 C00%0QQQ250522C00512000
511 C00%0QQQ250522C00511000
510 C1.27-14.77%7211705-09QQQ250522C00510000
509 C00%0QQQ250522C00509000
508 C00%0QQQ250522C00508000
507 C00%0QQQ250522C00507000
506 C00%0QQQ250522C00506000
505 C2.40-32.01%803805-09QQQ250522C00505000
504 C00%0QQQ250522C00504000
503 C00%0QQQ250522C00503000
502 C00%0QQQ250522C00502000
501 C00%0QQQ250522C00501000
500 C3.65-7.59%1346305-09QQQ250522C00500000
499 C00%0QQQ250522C00499000
498 C00%0QQQ250522C00498000
497 C00%0QQQ250522C00497000
496 C00%0QQQ250522C00496000
495 C5.50-28.76%25016205-09QQQ250522C00495000
494 C00%0QQQ250522C00494000
493 C00%0QQQ250522C00493000
492 C00%0QQQ250522C00492000
491 C00%0QQQ250522C00491000
490 C7.67-15.62%727205-09QQQ250522C00490000
489 C00%0QQQ250522C00489000
488 C00%0QQQ250522C00488000
487 C00%0QQQ250522C00487000
486 C00%0QQQ250522C00486000
485 C10.86-6.70%462405-09QQQ250522C00485000
484 C00%0QQQ250522C00484000
483 C00%0QQQ250522C00483000
482 C00%0QQQ250522C00482000
481 C00%0QQQ250522C00481000
480 C14.10-5.94%402205-09QQQ250522C00480000
479 C00%0QQQ250522C00479000
478 C00%0QQQ250522C00478000
477 C00%0QQQ250522C00477000
476 C00%0QQQ250522C00476000
475 C17.74+3.80%4605-09QQQ250522C00475000
474 C00%0QQQ250522C00474000
473 C00%0QQQ250522C00473000
472 C00%0QQQ250522C00472000
471 C00%0QQQ250522C00471000
470 C21.30-0.28%101605-09QQQ250522C00470000
469 C00%0QQQ250522C00469000
468 C00%0QQQ250522C00468000
467 C00%0QQQ250522C00467000
466 C00%0QQQ250522C00466000
465 C00%0QQQ250522C00465000
464 C00%0QQQ250522C00464000
463 C00%0QQQ250522C00463000
462 C00%0QQQ250522C00462000
461 C00%0QQQ250522C00461000
460 C30.00-10.07%12605-09QQQ250522C00460000
459 C00%0QQQ250522C00459000
458 C00%0QQQ250522C00458000
457 C00%0QQQ250522C00457000
456 C00%0QQQ250522C00456000
455 C00%0QQQ250522C00455000
454 C00%0QQQ250522C00454000
453 C00%0QQQ250522C00453000
452 C00%0QQQ250522C00452000
451 C00%0QQQ250522C00451000
450 C00%0QQQ250522C00450000
445 C47.860%1105-08QQQ250522C00445000
440 C52.660%282705-08QQQ250522C00440000
435 C00%0QQQ250522C00435000
430 C00%0QQQ250522C00430000
425 C00%0QQQ250522C00425000
420 C00%0QQQ250522C00420000
415 C00%0QQQ250522C00415000
410 C00%0QQQ250522C00410000
405 C00%0QQQ250522C00405000
400 C00%0QQQ250522C00400000
Puts
StrikePriceChangeVolOILastContract Name
600 P00%0QQQ250522P00600000
595 P00%0QQQ250522P00595000
590 P00%0QQQ250522P00590000
585 P00%0QQQ250522P00585000
580 P00%0QQQ250522P00580000
575 P00%0QQQ250522P00575000
570 P00%0QQQ250522P00570000
565 P00%0QQQ250522P00565000
560 P00%0QQQ250522P00560000
555 P00%0QQQ250522P00555000
550 P00%0QQQ250522P00550000
545 P00%0QQQ250522P00545000
540 P00%0QQQ250522P00540000
535 P00%0QQQ250522P00535000
530 P00%0QQQ250522P00530000
525 P00%0QQQ250522P00525000
524 P00%0QQQ250522P00524000
523 P00%0QQQ250522P00523000
522 P00%0QQQ250522P00522000
521 P00%0QQQ250522P00521000
520 P00%0QQQ250522P00520000
519 P00%0QQQ250522P00519000
518 P00%0QQQ250522P00518000
517 P00%0QQQ250522P00517000
516 P00%0QQQ250522P00516000
515 P00%0QQQ250522P00515000
514 P00%0QQQ250522P00514000
513 P00%0QQQ250522P00513000
512 P00%0QQQ250522P00512000
511 P00%0QQQ250522P00511000
510 P22.95+9.34%202205-09QQQ250522P00510000
509 P00%0QQQ250522P00509000
508 P00%0QQQ250522P00508000
507 P00%0QQQ250522P00507000
506 P00%0QQQ250522P00506000
505 P00%0QQQ250522P00505000
504 P00%0QQQ250522P00504000
503 P00%0QQQ250522P00503000
502 P00%0QQQ250522P00502000
501 P00%0QQQ250522P00501000
500 P16.00+28.51%2526105-09QQQ250522P00500000
499 P00%0QQQ250522P00499000
498 P00%0QQQ250522P00498000
497 P00%0QQQ250522P00497000
496 P00%0QQQ250522P00496000
495 P11.97+24.30%21005-09QQQ250522P00495000
494 P00%0QQQ250522P00494000
493 P00%0QQQ250522P00493000
492 P00%0QQQ250522P00492000
491 P00%0QQQ250522P00491000
490 P9.31+0.87%745005-09QQQ250522P00490000
489 P00%0QQQ250522P00489000
488 P00%0QQQ250522P00488000
487 P00%0QQQ250522P00487000
486 P00%0QQQ250522P00486000
485 P6.86-3.65%184605-09QQQ250522P00485000
484 P00%0QQQ250522P00484000
483 P00%0QQQ250522P00483000
482 P00%0QQQ250522P00482000
481 P00%0QQQ250522P00481000
480 P5.38-2.18%1446705-09QQQ250522P00480000
479 P00%0QQQ250522P00479000
478 P00%0QQQ250522P00478000
477 P00%0QQQ250522P00477000
476 P00%0QQQ250522P00476000
475 P3.81-8.41%203305-09QQQ250522P00475000
474 P00%0QQQ250522P00474000
473 P00%0QQQ250522P00473000
472 P00%0QQQ250522P00472000
471 P00%0QQQ250522P00471000
470 P3.09+0.32%303705-09QQQ250522P00470000
469 P00%0QQQ250522P00469000
468 P00%0QQQ250522P00468000
467 P00%0QQQ250522P00467000
466 P00%0QQQ250522P00466000
465 P2.06-9.65%44105-09QQQ250522P00465000
464 P00%0QQQ250522P00464000
463 P00%0QQQ250522P00463000
462 P00%0QQQ250522P00462000
461 P00%0QQQ250522P00461000
460 P1.67-7.22%65605-09QQQ250522P00460000
459 P00%0QQQ250522P00459000
458 P00%0QQQ250522P00458000
457 P00%0QQQ250522P00457000
456 P00%0QQQ250522P00456000
455 P1.13+1.80%122605-09QQQ250522P00455000
454 P00%0QQQ250522P00454000
453 P00%0QQQ250522P00453000
452 P00%0QQQ250522P00452000
451 P00%0QQQ250522P00451000
450 P0.81-19.80%726905-09QQQ250522P00450000
445 P0.72-30.10%4405-09QQQ250522P00445000
440 P0.52-16.13%2305-09QQQ250522P00440000
435 P0.37-11.90%1809105-09QQQ250522P00435000
430 P0.31-26.19%603105-09QQQ250522P00430000
425 P0.29-9.38%42605-09QQQ250522P00425000
420 P0.21-27.59%624005-09QQQ250522P00420000
415 P0.230%262605-08QQQ250522P00415000
410 P00%0QQQ250522P00410000
405 P00%0QQQ250522P00405000
400 P00%0QQQ250522P00400000


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