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
May 16, 2025 3:59:30 PM EDT
521.52USD+0.437%(+2.27)48,394,603
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 16, 2025 9:29:17 AM EDT
520.75USD+0.289%(+1.50)1,454,117
After-hours
May 16, 2025 4:58:30 PM EDT
519.13USD-0.458%(-2.39)1,677,948
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025May 19, 2025May 20, 2025May 21, 2025May 22, 2025May 23, 2025May 27, 2025May 28, 2025May 29, 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 28, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
171696782,200


QQQ May 28, 2025 Exp. - Volume by Strike
Puts
Calls

QQQ May 28, 2025 Exp. - Open Interest by Strike

Puts
Calls

QQQ May 28, 2025 Exp. - Max Pain @ $520.00

Puts
Calls


QQQ May 28, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
595 C00%0QQQ250528C00595000
590 C00%0QQQ250528C00590000
585 C00%0QQQ250528C00585000
580 C00%0QQQ250528C00580000
575 C0.080%111105-15QQQ250528C00575000
570 C0.110%3305-15QQQ250528C00570000
565 C0.14-44.00%6205-15QQQ250528C00565000
560 C0.310%6305-14QQQ250528C00560000
555 C0.33-15.38%4805-15QQQ250528C00555000
550 C0.51-13.56%24705-15QQQ250528C00550000
545 C0.55-32.10%142105-15QQQ250528C00545000
540 C0.96-32.39%255005-15QQQ250528C00540000
535 C1.74-21.97%15417605-15QQQ250528C00535000
530 C2.89-17.66%33627405-15QQQ250528C00530000
525 C4.70-10.82%4110105-15QQQ250528C00525000
520 C7.39-1.60%888205-15QQQ250528C00520000
515 C9.91-7.56%592905-15QQQ250528C00515000
510 C13.92-3.06%271805-15QQQ250528C00510000
505 C18.03+6.88%121105-15QQQ250528C00505000
500 C21.02-0.52%41005-15QQQ250528C00500000
499 C00%0QQQ250528C00499000
498 C00%0QQQ250528C00498000
497 C00%0QQQ250528C00497000
496 C22.370%1105-15QQQ250528C00496000
495 C26.25+7.85%2505-15QQQ250528C00495000
494 C00%0QQQ250528C00494000
493 C00%0QQQ250528C00493000
492 C00%0QQQ250528C00492000
491 C00%0QQQ250528C00491000
490 C00%0QQQ250528C00490000
489 C00%0QQQ250528C00489000
488 C00%0QQQ250528C00488000
487 C00%0QQQ250528C00487000
486 C00%0QQQ250528C00486000
485 C34.590%2105-14QQQ250528C00485000
484 C00%0QQQ250528C00484000
483 C00%0QQQ250528C00483000
482 C00%0QQQ250528C00482000
481 C41.250%4405-15QQQ250528C00481000
480 C37.220%4205-14QQQ250528C00480000
479 C00%0QQQ250528C00479000
478 C00%0QQQ250528C00478000
477 C00%0QQQ250528C00477000
476 C00%0QQQ250528C00476000
475 C41.95-5.69%1305-15QQQ250528C00475000
474 C00%0QQQ250528C00474000
473 C00%0QQQ250528C00473000
472 C00%0QQQ250528C00472000
471 C00%0QQQ250528C00471000
470 C47.240%4205-14QQQ250528C00470000
469 C00%0QQQ250528C00469000
468 C00%0QQQ250528C00468000
467 C00%0QQQ250528C00467000
466 C52.770%1105-15QQQ250528C00466000
465 C53.910%2205-15QQQ250528C00465000
464 C00%0QQQ250528C00464000
463 C00%0QQQ250528C00463000
462 C00%0QQQ250528C00462000
461 C00%0QQQ250528C00461000
460 C00%0QQQ250528C00460000
459 C00%0QQQ250528C00459000
458 C00%0QQQ250528C00458000
457 C00%0QQQ250528C00457000
456 C00%0QQQ250528C00456000
455 C00%0QQQ250528C00455000
454 C00%0QQQ250528C00454000
453 C00%0QQQ250528C00453000
452 C00%0QQQ250528C00452000
451 C00%0QQQ250528C00451000
450 C00%0QQQ250528C00450000
449 C00%0QQQ250528C00449000
448 C00%0QQQ250528C00448000
447 C00%0QQQ250528C00447000
446 C00%0QQQ250528C00446000
445 C00%0QQQ250528C00445000
444 C00%0QQQ250528C00444000
443 C00%0QQQ250528C00443000
442 C00%0QQQ250528C00442000
441 C00%0QQQ250528C00441000
440 C00%0QQQ250528C00440000
Puts
StrikePriceChangeVolOILastContract Name
595 P00%0QQQ250528P00595000
590 P00%0QQQ250528P00590000
585 P00%0QQQ250528P00585000
580 P00%0QQQ250528P00580000
575 P00%0QQQ250528P00575000
570 P00%0QQQ250528P00570000
565 P00%0QQQ250528P00565000
560 P00%0QQQ250528P00560000
555 P00%0QQQ250528P00555000
550 P00%0QQQ250528P00550000
545 P00%0QQQ250528P00545000
540 P00%0QQQ250528P00540000
535 P15.98-17.59%5405-15QQQ250528P00535000
530 P14.17-7.33%6405-15QQQ250528P00530000
525 P11.50+1.86%1277005-15QQQ250528P00525000
520 P7.20-17.34%2486205-15QQQ250528P00520000
515 P5.49-8.96%62416605-15QQQ250528P00515000
510 P3.75-15.54%62476205-15QQQ250528P00510000
505 P2.73-17.77%28722705-15QQQ250528P00505000
500 P1.92-20.00%26122705-15QQQ250528P00500000
499 P00%0QQQ250528P00499000
498 P2.410%5505-15QQQ250528P00498000
497 P1.620%404005-15QQQ250528P00497000
496 P1.520%807805-15QQQ250528P00496000
495 P1.37-22.60%10019005-15QQQ250528P00495000
494 P00%0QQQ250528P00494000
493 P00%0QQQ250528P00493000
492 P00%0QQQ250528P00492000
491 P00%0QQQ250528P00491000
490 P1.07-20.74%11622305-15QQQ250528P00490000
489 P00%0QQQ250528P00489000
488 P0.820%1105-15QQQ250528P00488000
487 P1.160%1105-15QQQ250528P00487000
486 P00%0QQQ250528P00486000
485 P0.72-31.43%61505-15QQQ250528P00485000
484 P00%0QQQ250528P00484000
483 P00%0QQQ250528P00483000
482 P00%0QQQ250528P00482000
481 P00%0QQQ250528P00481000
480 P0.60-23.08%7705-15QQQ250528P00480000
479 P00%0QQQ250528P00479000
478 P00%0QQQ250528P00478000
477 P0.660%1105-15QQQ250528P00477000
476 P00%0QQQ250528P00476000
475 P0.610%2105-14QQQ250528P00475000
474 P0.530%131305-15QQQ250528P00474000
473 P0.520%1105-15QQQ250528P00473000
472 P00%0QQQ250528P00472000
471 P00%0QQQ250528P00471000
470 P0.32-31.91%12515405-15QQQ250528P00470000
469 P00%0QQQ250528P00469000
468 P00%0QQQ250528P00468000
467 P00%0QQQ250528P00467000
466 P00%0QQQ250528P00466000
465 P00%0QQQ250528P00465000
464 P00%0QQQ250528P00464000
463 P00%0QQQ250528P00463000
462 P00%0QQQ250528P00462000
461 P00%0QQQ250528P00461000
460 P0.21-25.00%101105-15QQQ250528P00460000
459 P00%0QQQ250528P00459000
458 P00%0QQQ250528P00458000
457 P00%0QQQ250528P00457000
456 P00%0QQQ250528P00456000
455 P0.240%4205-14QQQ250528P00455000
454 P00%0QQQ250528P00454000
453 P00%0QQQ250528P00453000
452 P00%0QQQ250528P00452000
451 P00%0QQQ250528P00451000
450 P0.120%101005-15QQQ250528P00450000
449 P00%0QQQ250528P00449000
448 P00%0QQQ250528P00448000
447 P00%0QQQ250528P00447000
446 P00%0QQQ250528P00446000
445 P0.09-52.63%1105-15QQQ250528P00445000
444 P00%0QQQ250528P00444000
443 P00%0QQQ250528P00443000
442 P00%0QQQ250528P00442000
441 P00%0QQQ250528P00441000
440 P0.09-50.00%2205-15QQQ250528P00440000


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