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
Jun 17, 2025 3:59:59 PM EDT
528.98USD-0.993%(-5.31)42,180,866
0.00Bid   0.00Ask   0.00Spread
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 25, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4536,3062,6199,011


QQQ Jun 25, 2025 Exp. - Volume by Strike
Puts
Calls

QQQ Jun 25, 2025 Exp. - Open Interest by Strike

Puts
Calls

QQQ Jun 25, 2025 Exp. - Max Pain @ $532.00

Puts
Calls


QQQ Jun 25, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
610 C00%0QQQ250625C00610000
605 C00%0QQQ250625C00605000
600 C0.010%2206-12QQQ250625C00600000
595 C0.020%2106-13QQQ250625C00595000
590 C0.030%1106-12QQQ250625C00590000
585 C00%0QQQ250625C00585000
580 C00%0QQQ250625C00580000
575 C0.04-33.33%22206-16QQQ250625C00575000
570 C0.03-40.00%2706-16QQQ250625C00570000
565 C0.06-14.29%123206-16QQQ250625C00565000
560 C0.090.00%68606-16QQQ250625C00560000
555 C0.21+16.67%287906-16QQQ250625C00555000
550 C0.52+40.54%3,2233,25406-16QQQ250625C00550000
549 C0.56-23.29%716206-16QQQ250625C00549000
548 C0.72+56.52%979206-16QQQ250625C00548000
547 C0.85-8.60%133606-16QQQ250625C00547000
546 C1.040.00%583306-16QQQ250625C00546000
545 C1.17+50.00%10710706-16QQQ250625C00545000
544 C1.38-10.39%443306-16QQQ250625C00544000
543 C1.76+29.41%554906-16QQQ250625C00543000
542 C1.87+57.14%454306-16QQQ250625C00542000
541 C2.27-33.63%6514506-16QQQ250625C00541000
540 C2.73+57.80%22616306-16QQQ250625C00540000
539 C3.01+62.70%996606-16QQQ250625C00539000
538 C3.63+58.52%439606-16QQQ250625C00538000
537 C4.01+51.89%16718306-16QQQ250625C00537000
536 C4.34+45.64%1546206-16QQQ250625C00536000
535 C5.09+69.67%58034106-16QQQ250625C00535000
534 C5.61+55.83%16613906-16QQQ250625C00534000
533 C5.81+45.98%34252106-16QQQ250625C00533000
532 C7.18+60.27%14329206-16QQQ250625C00532000
531 C7.41+58.00%368706-16QQQ250625C00531000
530 C7.81+51.06%5714906-16QQQ250625C00530000
529 C8.55+51.60%812306-16QQQ250625C00529000
528 C9.39+46.49%3611406-16QQQ250625C00528000
527 C10.01+40.39%546606-16QQQ250625C00527000
526 C10.86+41.96%318506-16QQQ250625C00526000
525 C12.25+30.88%36106-16QQQ250625C00525000
524 C12.67+16.88%2706-16QQQ250625C00524000
523 C13.70+43.91%2406-16QQQ250625C00523000
522 C10.680%201006-13QQQ250625C00522000
521 C13.45+22.50%101006-16QQQ250625C00521000
520 C11.340%14706-13QQQ250625C00520000
519 C16.570%3306-16QQQ250625C00519000
518 C00%0QQQ250625C00518000
517 C00%0QQQ250625C00517000
516 C00%0QQQ250625C00516000
515 C00%0QQQ250625C00515000
514 C17.680%4206-13QQQ250625C00514000
513 C20.860%2106-16QQQ250625C00513000
512 C23.320%2206-12QQQ250625C00512000
511 C17.95-26.10%2106-13QQQ250625C00511000
510 C23.43-6.54%1406-16QQQ250625C00510000
509 C00%0QQQ250625C00509000
508 C00%0QQQ250625C00508000
507 C27.750%2206-16QQQ250625C00507000
506 C28.960%1106-16QQQ250625C00506000
505 C00%0QQQ250625C00505000
504 C00%0QQQ250625C00504000
503 C00%0QQQ250625C00503000
502 C00%0QQQ250625C00502000
501 C27.040%2106-13QQQ250625C00501000
500 C34.410%6606-12QQQ250625C00500000
499 C00%0QQQ250625C00499000
498 C00%0QQQ250625C00498000
497 C37.480%1106-16QQQ250625C00497000
496 C00%0QQQ250625C00496000
495 C00%0QQQ250625C00495000
494 C00%0QQQ250625C00494000
493 C00%0QQQ250625C00493000
492 C00%0QQQ250625C00492000
491 C00%0QQQ250625C00491000
490 C44.80+17.46%22206-16QQQ250625C00490000
489 C41.430%2106-13QQQ250625C00489000
488 C00%0QQQ250625C00488000
487 C00%0QQQ250625C00487000
486 C00%0QQQ250625C00486000
485 C46.10-7.06%103606-13QQQ250625C00485000
484 C00%0QQQ250625C00484000
483 C00%0QQQ250625C00483000
482 C00%0QQQ250625C00482000
481 C00%0QQQ250625C00481000
480 C00%0QQQ250625C00480000
479 C00%0QQQ250625C00479000
478 C00%0QQQ250625C00478000
477 C00%0QQQ250625C00477000
476 C00%0QQQ250625C00476000
475 C61.050%8406-11QQQ250625C00475000
474 C00%0QQQ250625C00474000
473 C00%0QQQ250625C00473000
472 C00%0QQQ250625C00472000
471 C63.620%1106-16QQQ250625C00471000
470 C00%0QQQ250625C00470000
469 C00%0QQQ250625C00469000
468 C00%0QQQ250625C00468000
467 C00%0QQQ250625C00467000
466 C00%0QQQ250625C00466000
465 C69.130%1106-16QQQ250625C00465000
464 C00%0QQQ250625C00464000
463 C00%0QQQ250625C00463000
462 C00%0QQQ250625C00462000
461 C00%0QQQ250625C00461000
460 C00%0QQQ250625C00460000
459 C00%0QQQ250625C00459000
458 C00%0QQQ250625C00458000
457 C00%0QQQ250625C00457000
456 C00%0QQQ250625C00456000
455 C00%0QQQ250625C00455000
454 C00%0QQQ250625C00454000
453 C00%0QQQ250625C00453000
450 C00%0QQQ250625C00450000
Puts
StrikePriceChangeVolOILastContract Name
610 P00%0QQQ250625P00610000
605 P00%0QQQ250625P00605000
600 P00%0QQQ250625P00600000
595 P00%0QQQ250625P00595000
590 P00%0QQQ250625P00590000
585 P00%0QQQ250625P00585000
580 P00%0QQQ250625P00580000
575 P00%0QQQ250625P00575000
570 P00%0QQQ250625P00570000
565 P00%0QQQ250625P00565000
560 P00%0QQQ250625P00560000
555 P00%0QQQ250625P00555000
550 P24.34+40.45%26806-13QQQ250625P00550000
549 P00%0QQQ250625P00549000
548 P14.420%5306-16QQQ250625P00548000
547 P13.660%2006-16QQQ250625P00547000
546 P12.930%4006-16QQQ250625P00546000
545 P12.200%4206-16QQQ250625P00545000
544 P11.13-25.80%4306-16QQQ250625P00544000
543 P11.00-4.93%4606-16QQQ250625P00543000
542 P10.33-11.86%1206-16QQQ250625P00542000
541 P9.110%8406-16QQQ250625P00541000
540 P8.28-42.46%6706-16QQQ250625P00540000
539 P8.02-39.52%9306-16QQQ250625P00539000
538 P7.89-36.63%403806-16QQQ250625P00538000
537 P6.90-29.59%402106-16QQQ250625P00537000
536 P6.27-45.24%23620306-16QQQ250625P00536000
535 P5.87-49.87%28518706-16QQQ250625P00535000
534 P5.48-52.80%47814306-16QQQ250625P00534000
533 P5.36-42.05%16815206-16QQQ250625P00533000
532 P4.97-38.94%14032906-16QQQ250625P00532000
531 P4.39-54.65%7115506-16QQQ250625P00531000
530 P3.99-55.76%3331,17606-16QQQ250625P00530000
529 P3.92-52.14%8817706-16QQQ250625P00529000
528 P3.62-53.29%1628706-16QQQ250625P00528000
527 P3.35-53.28%5821206-16QQQ250625P00527000
526 P3.09-53.88%5114206-16QQQ250625P00526000
525 P2.81-54.75%61230606-16QQQ250625P00525000
524 P2.65-39.50%515406-16QQQ250625P00524000
523 P2.46-58.16%304706-16QQQ250625P00523000
522 P2.32-49.78%167006-16QQQ250625P00522000
521 P2.05-45.77%544006-16QQQ250625P00521000
520 P1.85-59.61%39028506-16QQQ250625P00520000
519 P1.77-61.77%486106-16QQQ250625P00519000
518 P1.69-59.08%4813306-16QQQ250625P00518000
517 P1.62-56.33%5818506-16QQQ250625P00517000
516 P1.40-60.11%575806-16QQQ250625P00516000
515 P1.30-64.19%3,2203,21406-16QQQ250625P00515000
514 P1.21-60.20%345706-16QQQ250625P00514000
513 P1.20-62.62%234106-16QQQ250625P00513000
512 P1.06-66.24%11213606-16QQQ250625P00512000
511 P1.01-52.13%6606-16QQQ250625P00511000
510 P0.92-61.83%491,07706-16QQQ250625P00510000
509 P2.68+90.07%6412806-13QQQ250625P00509000
508 P0.82-56.15%50550106-16QQQ250625P00508000
507 P0.77-65.32%21206-16QQQ250625P00507000
506 P1.38+16.95%102506-13QQQ250625P00506000
505 P0.67-67.00%9010106-16QQQ250625P00505000
504 P0.66-66.33%171606-16QQQ250625P00504000
503 P0.62-62.42%50250606-16QQQ250625P00503000
502 P0.57-67.43%72006-16QQQ250625P00502000
501 P0.64-60.98%34306-16QQQ250625P00501000
500 P0.51-66.88%8618206-16QQQ250625P00500000
499 P0.52-66.45%132006-16QQQ250625P00499000
498 P0.940%201006-13QQQ250625P00498000
497 P1.380%542706-13QQQ250625P00497000
496 P00%0QQQ250625P00496000
495 P0.42-67.69%1211606-16QQQ250625P00495000
494 P00%0QQQ250625P00494000
493 P00%0QQQ250625P00493000
492 P0.950%1447206-13QQQ250625P00492000
491 P0.980%241106-13QQQ250625P00491000
490 P0.34-62.64%356606-16QQQ250625P00490000
489 P0.690%8406-13QQQ250625P00489000
488 P0.320%1106-16QQQ250625P00488000
487 P00%0QQQ250625P00487000
486 P0.290%1106-16QQQ250625P00486000
485 P0.28-66.67%133106-16QQQ250625P00485000
484 P0.830%4206-13QQQ250625P00484000
483 P0.790%2106-13QQQ250625P00483000
482 P0.520%8406-13QQQ250625P00482000
481 P00%0QQQ250625P00481000
480 P0.24-63.64%197906-16QQQ250625P00480000
479 P00%0QQQ250625P00479000
478 P00%0QQQ250625P00478000
477 P00%0QQQ250625P00477000
476 P0.670%16506-13QQQ250625P00476000
475 P0.56+107.41%6606-13QQQ250625P00475000
474 P00%0QQQ250625P00474000
473 P00%0QQQ250625P00473000
472 P00%0QQQ250625P00472000
471 P0.170%474706-16QQQ250625P00471000
470 P0.50+47.06%415606-13QQQ250625P00470000
469 P0.430%2106-13QQQ250625P00469000
468 P0.190%474706-16QQQ250625P00468000
467 P00%0QQQ250625P00467000
466 P0.180%474706-16QQQ250625P00466000
465 P0.15-67.39%11506-16QQQ250625P00465000
464 P0.300%6306-13QQQ250625P00464000
463 P0.410%502506-13QQQ250625P00463000
462 P0.400%341706-13QQQ250625P00462000
461 P00%0QQQ250625P00461000
460 P0.13-50.00%102806-16QQQ250625P00460000
459 P00%0QQQ250625P00459000
458 P0.140%474706-16QQQ250625P00458000
457 P0.12-66.67%627606-16QQQ250625P00457000
456 P0.12-65.71%7010406-16QQQ250625P00456000
455 P0.220.00%73406-12QQQ250625P00455000
454 P0.320%26213106-13QQQ250625P00454000
453 P00%0QQQ250625P00453000
450 P0.10-66.67%303206-16QQQ250625P00450000


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