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 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 30, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
122,46783,9953,238376,255


QQQ May 30, 2025 Exp. - Volume by Strike
Puts
Calls

QQQ May 30, 2025 Exp. - Open Interest by Strike

Puts
Calls

QQQ May 30, 2025 Exp. - Max Pain @ $500.00

Puts
Calls


QQQ May 30, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
660 C0.020%2205-15QQQ250530C00660000
655 C00%0QQQ250530C00655000
650 C0.03+200.00%50053105-13QQQ250530C00650000
645 C00%0QQQ250530C00645000
640 C0.020.00%1105-14QQQ250530C00640000
635 C0.04-20.00%41905-07QQQ250530C00635000
630 C0.060%1105-05QQQ250530C00630000
625 C0.01-75.00%402105-15QQQ250530C00625000
620 C0.05+25.00%2305-14QQQ250530C00620000
615 C0.03-40.00%1805-15QQQ250530C00615000
610 C0.03-40.00%20020005-15QQQ250530C00610000
605 C0.03-50.00%82905-15QQQ250530C00605000
600 C0.04-42.86%2621805-15QQQ250530C00600000
595 C0.08+60.00%1022805-13QQQ250530C00595000
590 C0.06-45.45%28028505-15QQQ250530C00590000
585 C0.11-8.33%513005-15QQQ250530C00585000
580 C0.10-37.50%1128105-15QQQ250530C00580000
575 C0.12-36.84%1016005-15QQQ250530C00575000
570 C0.16-36.00%1,0291,38505-15QQQ250530C00570000
565 C0.21-34.38%2121305-15QQQ250530C00565000
560 C0.29-29.27%23197505-15QQQ250530C00560000
555 C0.41-26.79%396,10605-15QQQ250530C00555000
550 C0.58-30.12%7597,59405-15QQQ250530C00550000
545 C1.00-19.35%6892,50205-15QQQ250530C00545000
540 C1.59-18.46%1,9604,75405-15QQQ250530C00540000
539 C1.79-14.76%1841305-15QQQ250530C00539000
538 C1.90-17.03%6331,15305-15QQQ250530C00538000
537 C2.09-13.28%8238705-15QQQ250530C00537000
536 C2.29-15.19%53497405-15QQQ250530C00536000
535 C2.60-12.75%2,54919,27705-15QQQ250530C00535000
534 C2.33-26.96%4467705-15QQQ250530C00534000
533 C3.08-12.00%21629505-15QQQ250530C00533000
532 C3.31-12.43%51667405-15QQQ250530C00532000
531 C3.67-10.27%1821,54105-15QQQ250530C00531000
530 C3.92-10.91%3,5894,97805-15QQQ250530C00530000
529 C3.80-19.83%9423005-15QQQ250530C00529000
528 C4.59-9.29%6154105-15QQQ250530C00528000
527 C4.98-6.74%12541805-15QQQ250530C00527000
526 C4.95-15.09%3596205-15QQQ250530C00526000
525 C5.87-7.27%4,33221,99905-15QQQ250530C00525000
524 C5.72-14.24%5772,54005-15QQQ250530C00524000
523 C6.75-7.53%12556605-15QQQ250530C00523000
522 C7.20-4.00%14972405-15QQQ250530C00522000
521 C7.73-7.31%3342,12905-15QQQ250530C00521000
520 C8.31-5.78%4,2217,80505-15QQQ250530C00520000
519 C9.08-0.77%42063305-15QQQ250530C00519000
518 C9.79-2.10%4031,62805-15QQQ250530C00518000
517 C9.88-6.44%2531,02305-15QQQ250530C00517000
516 C10.25-6.39%23579405-15QQQ250530C00516000
515 C11.30-3.50%8034,47705-15QQQ250530C00515000
514 C13.82+14.40%10637105-15QQQ250530C00514000
513 C11.72-9.57%24036105-15QQQ250530C00513000
512 C13.25-2.79%5962205-15QQQ250530C00512000
511 C12.77-10.57%8656005-15QQQ250530C00511000
510 C14.82-2.18%5565,81205-15QQQ250530C00510000
509 C17.70+21.98%3546305-15QQQ250530C00509000
508 C15.19-7.55%981,27205-15QQQ250530C00508000
507 C19.00+11.76%5066005-15QQQ250530C00507000
506 C16.80-6.61%6578105-15QQQ250530C00506000
505 C18.43-2.02%1638,92905-15QQQ250530C00505000
504 C18.42-2.13%1749105-15QQQ250530C00504000
503 C19.81-1.98%4270805-15QQQ250530C00503000
502 C20.98+3.86%2346805-15QQQ250530C00502000
501 C21.15-3.69%1621,22005-15QQQ250530C00501000
500 C23.00+1.32%59522,30605-15QQQ250530C00500000
499 C22.35-4.81%9834805-15QQQ250530C00499000
498 C25.06+4.72%5755705-15QQQ250530C00498000
497 C25.75+6.85%2260005-15QQQ250530C00497000
496 C25.04-1.77%5578205-15QQQ250530C00496000
495 C26.98+1.01%2865,10805-15QQQ250530C00495000
494 C27.28+5.08%565105-15QQQ250530C00494000
493 C28.80+3.82%6083405-15QQQ250530C00493000
492 C30.40+9.99%1290705-15QQQ250530C00492000
491 C30.40+0.43%51,11705-15QQQ250530C00491000
490 C32.16+5.30%18313,03005-15QQQ250530C00490000
489 C32.72+4.47%2849605-15QQQ250530C00489000
488 C31.35-3.21%1011,16605-15QQQ250530C00488000
487 C33.94+0.47%2465705-15QQQ250530C00487000
486 C32.49-6.37%184605-15QQQ250530C00486000
485 C34.90-1.44%3703,75505-15QQQ250530C00485000
484 C37.85+10.93%3027705-15QQQ250530C00484000
483 C39.36+6.84%219905-15QQQ250530C00483000
482 C37.44+2.86%526305-15QQQ250530C00482000
481 C38.94+1.41%6036905-15QQQ250530C00481000
480 C40.32+1.05%293,02905-15QQQ250530C00480000
479 C40.46-0.59%918805-14QQQ250530C00479000
478 C43.58+3.39%116505-15QQQ250530C00478000
477 C45.70+5.03%425005-15QQQ250530C00477000
476 C44.32+3.89%330305-14QQQ250530C00476000
475 C44.71-2.74%293,74305-15QQQ250530C00475000
474 C45.36-1.86%251105-15QQQ250530C00474000
473 C46.85+0.21%462805-15QQQ250530C00473000
472 C47.77+1.10%325505-15QQQ250530C00472000
471 C48.44+0.69%943205-15QQQ250530C00471000
470 C49.190.00%273,29705-15QQQ250530C00470000
469 C50.25-0.95%623805-15QQQ250530C00469000
468 C49.32+21.60%233005-13QQQ250530C00468000
467 C52.92+1.46%241505-15QQQ250530C00467000
466 C54.10+8.42%1314505-15QQQ250530C00466000
465 C57.10+3.57%247005-15QQQ250530C00465000
464 C54.94-0.42%1941305-15QQQ250530C00464000
463 C56.03+1.52%116705-15QQQ250530C00463000
462 C59.30+5.89%7142005-15QQQ250530C00462000
461 C58.02+6.44%112605-15QQQ250530C00461000
460 C59.83-0.28%92,76305-15QQQ250530C00460000
459 C59.15+16.87%218105-15QQQ250530C00459000
458 C52.69+5.97%127205-13QQQ250530C00458000
457 C63.53+1.34%816705-15QQQ250530C00457000
456 C60.86-4.67%2313205-15QQQ250530C00456000
455 C62.63-0.51%937005-15QQQ250530C00455000
454 C63.94+1.82%131405-15QQQ250530C00454000
453 C64.99+21.20%220005-14QQQ250530C00453000
452 C66.94+25.54%223405-15QQQ250530C00452000
451 C54.90+39.45%121105-12QQQ250530C00451000
450 C69.45+0.40%121,05705-15QQQ250530C00450000
449 C70.72+24.66%216605-15QQQ250530C00449000
448 C71.20+1.31%216205-14QQQ250530C00448000
447 C72.65+2.60%111605-15QQQ250530C00447000
446 C73.49+1.72%28205-15QQQ250530C00446000
445 C72.43-1.96%143905-15QQQ250530C00445000
444 C64.50+27.82%27605-12QQQ250530C00444000
443 C62.13+33.93%115605-12QQQ250530C00443000
442 C77.08+55.03%29205-14QQQ250530C00442000
441 C78.40+47.51%114905-15QQQ250530C00441000
440 C80.47+1.02%360105-15QQQ250530C00440000
439 C78.98+13.87%13005-14QQQ250530C00439000
438 C68.78+31.21%10221805-12QQQ250530C00438000
437 C82.56+46.85%12305-15QQQ250530C00437000
436 C56.50+33.54%21705-02QQQ250530C00436000
435 C82.26-1.08%121505-15QQQ250530C00435000
434 C51.56-9.75%18905-06QQQ250530C00434000
433 C72.60+19.66%5213405-12QQQ250530C00433000
432 C85.64-2.25%13305-15QQQ250530C00432000
431 C59.57+9.54%12305-08QQQ250530C00431000
430 C90.44+1.61%232505-15QQQ250530C00430000
429 C48.69+14.86%18204-28QQQ250530C00429000
428 C90.78+51.70%16205-14QQQ250530C00428000
425 C92.60+0.36%123905-15QQQ250530C00425000
420 C100.14+1.64%224105-15QQQ250530C00420000
415 C90.67+20.91%16305-12QQQ250530C00415000
410 C103.54+24.97%357105-13QQQ250530C00410000
405 C114.41+3.74%74605-14QQQ250530C00405000
400 C121.77+1.98%434405-15QQQ250530C00400000
395 C110.52+24.42%132605-12QQQ250530C00395000
390 C115.49+12.72%17405-12QQQ250530C00390000
385 C88.720%2104-25QQQ250530C00385000
380 C139.17+0.77%1016605-15QQQ250530C00380000
375 C112.30+9.37%2305-01QQQ250530C00375000
370 C148.77+0.12%67905-15QQQ250530C00370000
365 C71.42+9.74%23904-21QQQ250530C00365000
360 C159.34+62.01%51005-14QQQ250530C00360000
355 C164.08+124.31%3405-14QQQ250530C00355000
350 C168.88-0.16%14105-15QQQ250530C00350000
345 C174.25+1.68%9705-14QQQ250530C00345000
340 C177.97+0.63%1205-14QQQ250530C00340000
335 C183.29+1.11%1205-14QQQ250530C00335000
330 C178.76+17.25%41505-12QQQ250530C00330000
325 C00%0QQQ250530C00325000
320 C00%0QQQ250530C00320000
315 C00%0QQQ250530C00315000
310 C149.95+1.01%1104-15QQQ250530C00310000
305 C00%0QQQ250530C00305000
300 C00%0QQQ250530C00300000
295 C00%0QQQ250530C00295000
290 C00%0QQQ250530C00290000
285 C00%0QQQ250530C00285000
280 C00%0QQQ250530C00280000
275 C00%0QQQ250530C00275000
270 C00%0QQQ250530C00270000
265 C00%0QQQ250530C00265000
260 C00%0QQQ250530C00260000
255 C00%0QQQ250530C00255000
250 C219.55+5.08%1204-24QQQ250530C00250000
Puts
StrikePriceChangeVolOILastContract Name
660 P00%0QQQ250530P00660000
655 P00%0QQQ250530P00655000
650 P00%0QQQ250530P00650000
645 P00%0QQQ250530P00645000
640 P00%0QQQ250530P00640000
635 P00%0QQQ250530P00635000
630 P00%0QQQ250530P00630000
625 P00%0QQQ250530P00625000
620 P00%0QQQ250530P00620000
615 P00%0QQQ250530P00615000
610 P00%0QQQ250530P00610000
605 P00%0QQQ250530P00605000
600 P00%0QQQ250530P00600000
595 P00%0QQQ250530P00595000
590 P00%0QQQ250530P00590000
585 P00%0QQQ250530P00585000
580 P104.380%2003-12QQQ250530P00580000
575 P00%0QQQ250530P00575000
570 P102.69+15.51%2003-13QQQ250530P00570000
565 P00%0QQQ250530P00565000
560 P146.230%4004-08QQQ250530P00560000
555 P75.720%2003-17QQQ250530P00555000
550 P33.50-1.85%462105-14QQQ250530P00550000
545 P26.98-3.85%121005-15QQQ250530P00545000
540 P20.30-10.14%212205-15QQQ250530P00540000
539 P20.64-70.09%2105-15QQQ250530P00539000
538 P20.16-6.28%10210205-15QQQ250530P00538000
537 P19.50-81.68%1075705-15QQQ250530P00537000
536 P18.91-35.44%3305-15QQQ250530P00536000
535 P19.00+3.83%38118405-15QQQ250530P00535000
534 P17.20-6.22%20120105-15QQQ250530P00534000
533 P16.16-5.94%20315505-15QQQ250530P00533000
532 P15.53-6.78%20125205-15QQQ250530P00532000
531 P15.41-3.69%36023005-15QQQ250530P00531000
530 P13.73-7.79%34376705-15QQQ250530P00530000
529 P13.87-7.53%14710205-15QQQ250530P00529000
528 P12.24-15.18%11221705-15QQQ250530P00528000
527 P12.60-8.03%21910605-15QQQ250530P00527000
526 P12.40+2.23%726905-15QQQ250530P00526000
525 P10.75-7.49%30233905-15QQQ250530P00525000
524 P9.99-17.71%49005-15QQQ250530P00524000
523 P9.64-15.95%1628705-15QQQ250530P00523000
522 P9.87-2.95%16022305-15QQQ250530P00522000
521 P9.62-5.69%29117205-15QQQ250530P00521000
520 P8.20-8.28%3,1615,69205-15QQQ250530P00520000
519 P7.77-8.05%1,02441305-15QQQ250530P00519000
518 P7.31-9.75%1,15393005-15QQQ250530P00518000
517 P6.86-11.48%78897605-15QQQ250530P00517000
516 P6.56-10.99%5,4092,00305-15QQQ250530P00516000
515 P6.20-10.14%2,2242,96205-15QQQ250530P00515000
514 P5.98-10.34%3141,50705-15QQQ250530P00514000
513 P5.76-8.13%30224705-15QQQ250530P00513000
512 P5.18-18.30%1,00862405-15QQQ250530P00512000
511 P4.94-13.94%959105-15QQQ250530P00511000
510 P4.61-12.69%4,97516,92305-15QQQ250530P00510000
509 P4.52-9.05%7813305-15QQQ250530P00509000
508 P4.14-12.84%15032905-15QQQ250530P00508000
507 P4.20-12.68%762,24305-15QQQ250530P00507000
506 P3.83-9.88%6441,11905-15QQQ250530P00506000
505 P3.45-14.81%2,0525,24205-15QQQ250530P00505000
504 P3.63-12.53%3694,37805-15QQQ250530P00504000
503 P3.10-14.13%7083805-15QQQ250530P00503000
502 P2.94-15.27%9632105-15QQQ250530P00502000
501 P2.87-16.33%15140505-15QQQ250530P00501000
500 P2.61-15.53%3,96118,08005-15QQQ250530P00500000
499 P2.54-13.31%11840305-15QQQ250530P00499000
498 P2.45-12.81%2238305-15QQQ250530P00498000
497 P2.14-18.32%24434105-15QQQ250530P00497000
496 P2.14-14.40%1277905-15QQQ250530P00496000
495 P1.94-17.80%2,8966,27105-15QQQ250530P00495000
494 P1.84-18.94%3522,15205-15QQQ250530P00494000
493 P1.89-11.68%10176705-15QQQ250530P00493000
492 P1.65-25.34%1,0153,45405-15QQQ250530P00492000
491 P1.63-17.26%2061,52805-15QQQ250530P00491000
490 P1.48-18.68%3,42619,12705-15QQQ250530P00490000
489 P1.56-17.89%6870405-15QQQ250530P00489000
488 P1.45-15.20%1491,02805-15QQQ250530P00488000
487 P1.38-22.47%351,71905-15QQQ250530P00487000
486 P1.30-14.47%235,29005-15QQQ250530P00486000
485 P1.12-23.29%4653,23205-15QQQ250530P00485000
484 P1.18-20.81%212,75505-15QQQ250530P00484000
483 P1.07-17.05%4495205-15QQQ250530P00483000
482 P1.00-19.35%371,33505-15QQQ250530P00482000
481 P0.94-20.34%902,13905-15QQQ250530P00481000
480 P0.88-22.12%2,60110,03105-15QQQ250530P00480000
479 P0.87-20.91%19445305-15QQQ250530P00479000
478 P0.81-19.00%39667905-15QQQ250530P00478000
477 P0.87-10.31%8242205-15QQQ250530P00477000
476 P0.75-23.47%9630405-15QQQ250530P00476000
475 P0.69-23.33%3378,88105-15QQQ250530P00475000
474 P0.840.00%371,95805-15QQQ250530P00474000
473 P0.74-7.50%6685305-15QQQ250530P00473000
472 P0.62-21.52%12082205-15QQQ250530P00472000
471 P0.62-17.33%51259605-15QQQ250530P00471000
470 P0.56-23.29%1,6908,46405-15QQQ250530P00470000
469 P0.55-21.43%23561405-15QQQ250530P00469000
468 P0.51-26.09%37980105-15QQQ250530P00468000
467 P0.47-30.88%3553905-15QQQ250530P00467000
466 P0.58-7.94%19369705-15QQQ250530P00466000
465 P0.42-30.00%8674,33805-15QQQ250530P00465000
464 P0.47-12.96%13923605-15QQQ250530P00464000
463 P0.42-25.00%6157505-15QQQ250530P00463000
462 P0.38-29.63%342,39605-15QQQ250530P00462000
461 P0.39-22.00%745105-15QQQ250530P00461000
460 P0.38-22.45%8705,79805-15QQQ250530P00460000
459 P0.36-28.00%22376005-15QQQ250530P00459000
458 P0.34-26.09%4836605-15QQQ250530P00458000
457 P0.37-13.95%101,05205-15QQQ250530P00457000
456 P0.31-32.61%1461,03005-15QQQ250530P00456000
455 P0.32-20.00%2983,27005-15QQQ250530P00455000
454 P0.28-24.32%3843405-15QQQ250530P00454000
453 P0.30-18.92%1132605-15QQQ250530P00453000
452 P0.29-25.64%1123705-15QQQ250530P00452000
451 P0.30-16.67%118605-15QQQ250530P00451000
450 P0.26-25.71%70410,59905-15QQQ250530P00450000
449 P0.29-14.71%341005-15QQQ250530P00449000
448 P0.24-17.24%310605-15QQQ250530P00448000
447 P0.320.00%630805-14QQQ250530P00447000
446 P0.23-23.33%349305-15QQQ250530P00446000
445 P0.21-30.00%521,44105-15QQQ250530P00445000
444 P0.30-28.57%410905-13QQQ250530P00444000
443 P0.25-10.71%1016905-15QQQ250530P00443000
442 P0.250.00%420905-14QQQ250530P00442000
441 P0.20-23.08%3124705-15QQQ250530P00441000
440 P0.18-28.00%556,33905-15QQQ250530P00440000
439 P0.19-24.00%133005-15QQQ250530P00439000
438 P0.18-25.00%119805-15QQQ250530P00438000
437 P0.17-29.17%1418105-15QQQ250530P00437000
436 P0.18-14.29%214005-15QQQ250530P00436000
435 P0.16-23.81%201,66705-15QQQ250530P00435000
434 P0.17-15.00%216805-15QQQ250530P00434000
433 P0.16-20.00%1325305-15QQQ250530P00433000
432 P0.21+5.00%1229105-14QQQ250530P00432000
431 P0.13-31.58%113505-15QQQ250530P00431000
430 P0.14-22.22%524,95605-15QQQ250530P00430000
429 P0.180.00%674405-15QQQ250530P00429000
428 P0.150.00%1269505-15QQQ250530P00428000
425 P0.13-13.33%1722,00305-15QQQ250530P00425000
420 P0.11-21.43%1,1813,22305-15QQQ250530P00420000
415 P0.10-23.08%1262,21805-15QQQ250530P00415000
410 P0.10-9.09%258,00005-15QQQ250530P00410000
405 P0.09-18.18%152,34805-15QQQ250530P00405000
400 P0.07-30.00%774,56305-15QQQ250530P00400000
395 P0.07-12.50%11,10105-15QQQ250530P00395000
390 P0.070.00%2530,01905-14QQQ250530P00390000
385 P0.070.00%63,28505-15QQQ250530P00385000
380 P0.050.00%109,26405-15QQQ250530P00380000
375 P0.06-14.29%1679105-15QQQ250530P00375000
370 P0.05+25.00%51,60105-15QQQ250530P00370000
365 P0.04-42.86%24,15505-14QQQ250530P00365000
360 P0.040.00%56,76905-15QQQ250530P00360000
355 P0.04+33.33%151,01505-15QQQ250530P00355000
350 P0.02-50.00%111,06405-15QQQ250530P00350000
345 P0.02-50.00%12,21105-15QQQ250530P00345000
340 P0.02-50.00%23,61305-15QQQ250530P00340000
335 P0.02-77.78%138005-12QQQ250530P00335000
330 P0.030.00%142305-14QQQ250530P00330000
325 P0.02-77.78%429105-14QQQ250530P00325000
320 P0.02-33.33%3525,50705-15QQQ250530P00320000
315 P0.01-50.00%223405-15QQQ250530P00315000
310 P0.01-66.67%220805-15QQQ250530P00310000
305 P0.01-50.00%21,20805-15QQQ250530P00305000
300 P0.02+100.00%1001,52305-15QQQ250530P00300000
295 P0.06-25.00%22317505-02QQQ250530P00295000
290 P0.01-66.67%653205-12QQQ250530P00290000
285 P0.04-33.33%5018305-02QQQ250530P00285000
280 P0.04-20.00%4496505-02QQQ250530P00280000
275 P0.02-33.33%31905-13QQQ250530P00275000
270 P0.04+33.33%1512105-08QQQ250530P00270000
265 P0.01-80.00%132405-13QQQ250530P00265000
260 P0.02-60.00%4002105-02QQQ250530P00260000
255 P0.04+100.00%21405-09QQQ250530P00255000
250 P0.030.00%1414005-06QQQ250530P00250000


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