Dark

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 ChainHistoricalExchangesShortsMore

Jun 17, 2025 Jun 18, 2025 Jun 20, 2025 Jun 23, 2025 Jun 24, 2025 Jun 25, 2025 Jun 26, 2025 Jun 27, 2025 Jun 30, 2025 Jul 1, 2025 Jul 3, 2025 Jul 11, 2025 Jul 18, 2025 Jul 25, 2025 Jul 31, 2025 Aug 1, 2025 Aug 15, 2025 Aug 29, 2025 Sep 19, 2025 Sep 30, 2025 Nov 21, 2025 Dec 19, 2025 Dec 31, 2025 Jan 16, 2026 Mar 20, 2026 Mar 31, 2026 Jun 18, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Jun 17, 2027 Dec 17, 2027

ITM/OTM for Jun 26, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
234	1,725	673	2,574

QQQ Jun 26, 2025 Exp. - Volume by Strike

Puts

Calls

QQQ Jun 26, 2025 Exp. - Open Interest by Strike

Puts

Calls

QQQ Jun 26, 2025 Exp. - Max Pain @ $531.00

Puts

Calls

QQQ Jun 26, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
610 C	0.01	0%	1	1	06-16	QQQ250626C00610000
605 C	0	0%	0			QQQ250626C00605000
600 C	0	0%	0			QQQ250626C00600000
595 C	0	0%	0			QQQ250626C00595000
590 C	0	0%	0			QQQ250626C00590000
585 C	0	0%	0			QQQ250626C00585000
580 C	0	0%	0			QQQ250626C00580000
575 C	0.02	0%	6	3	06-13	QQQ250626C00575000
570 C	0.04	-63.64%	6	8	06-13	QQQ250626C00570000
565 C	0.05	0%	8	4	06-13	QQQ250626C00565000
560 C	0.15	-31.82%	6	9	06-16	QQQ250626C00560000
555 C	0.28	+16.67%	108	132	06-16	QQQ250626C00555000
550 C	0.70	+55.56%	84	105	06-16	QQQ250626C00550000
549 C	0.82	+51.85%	4	15	06-16	QQQ250626C00549000
548 C	0.92	+37.31%	17	16	06-16	QQQ250626C00548000
547 C	1.08	+5.88%	29	31	06-16	QQQ250626C00547000
546 C	1.53	0%	11	10	06-16	QQQ250626C00546000
545 C	1.54	+63.83%	13	83	06-16	QQQ250626C00545000
544 C	1.81	+12.42%	17	23	06-16	QQQ250626C00544000
543 C	2.10	+17.32%	9	7	06-16	QQQ250626C00543000
542 C	2.38	+11.74%	27	23	06-16	QQQ250626C00542000
541 C	2.74	0%	57	50	06-16	QQQ250626C00541000
540 C	2.96	+58.29%	91	62	06-16	QQQ250626C00540000
539 C	3.42	+22.58%	67	43	06-16	QQQ250626C00539000
538 C	3.78	+48.82%	63	32	06-16	QQQ250626C00538000
537 C	4.60	+60.84%	23	24	06-16	QQQ250626C00537000
536 C	4.93	+27.39%	24	23	06-16	QQQ250626C00536000
535 C	5.66	+51.74%	146	160	06-16	QQQ250626C00535000
534 C	5.95	+5.87%	198	145	06-16	QQQ250626C00534000
533 C	6.66	+54.88%	518	419	06-16	QQQ250626C00533000
532 C	7.07	+48.53%	80	72	06-16	QQQ250626C00532000
531 C	7.10	+35.50%	28	33	06-16	QQQ250626C00531000
530 C	8.50	+51.79%	116	151	06-16	QQQ250626C00530000
529 C	9.62	+59.54%	10	41	06-16	QQQ250626C00529000
528 C	10.30	+50.58%	1	5	06-16	QQQ250626C00528000
527 C	11.00	+46.67%	13	21	06-16	QQQ250626C00527000
526 C	9.99	+21.83%	1	4	06-16	QQQ250626C00526000
525 C	12.26	+44.07%	32	44	06-16	QQQ250626C00525000
524 C	0	0%	0			QQQ250626C00524000
523 C	0	0%	0			QQQ250626C00523000
522 C	0	0%	0			QQQ250626C00522000
521 C	15.80	0%	1	1	06-16	QQQ250626C00521000
520 C	12.60	0%	2	1	06-13	QQQ250626C00520000
519 C	17.40	0%	50	50	06-16	QQQ250626C00519000
518 C	0	0%	0			QQQ250626C00518000
517 C	18.80	0%	20	20	06-16	QQQ250626C00517000
516 C	0	0%	0			QQQ250626C00516000
515 C	16.02	0%	8	4	06-13	QQQ250626C00515000
514 C	21.70	+30.88%	4	2	06-16	QQQ250626C00514000
513 C	23.13	0%	50	50	06-16	QQQ250626C00513000
512 C	0	0%	0			QQQ250626C00512000
511 C	0	0%	0			QQQ250626C00511000
510 C	0	0%	0			QQQ250626C00510000
509 C	0	0%	0			QQQ250626C00509000
508 C	0	0%	0			QQQ250626C00508000
507 C	0	0%	0			QQQ250626C00507000
506 C	0	0%	0			QQQ250626C00506000
505 C	24.46	0%	10	5	06-13	QQQ250626C00505000
504 C	0	0%	0			QQQ250626C00504000
503 C	0	0%	0			QQQ250626C00503000
502 C	0	0%	0			QQQ250626C00502000
501 C	0	0%	0			QQQ250626C00501000
500 C	34.92	0%	2	2	06-16	QQQ250626C00500000
499 C	0	0%	0			QQQ250626C00499000
498 C	0	0%	0			QQQ250626C00498000
497 C	0	0%	0			QQQ250626C00497000
496 C	0	0%	0			QQQ250626C00496000
495 C	34.89	0%	42	21	06-13	QQQ250626C00495000
494 C	0	0%	0			QQQ250626C00494000
493 C	0	0%	0			QQQ250626C00493000
492 C	0	0%	0			QQQ250626C00492000
491 C	43.85	0%	2	2	06-16	QQQ250626C00491000
490 C	0	0%	0			QQQ250626C00490000
489 C	0	0%	0			QQQ250626C00489000
488 C	0	0%	0			QQQ250626C00488000
487 C	0	0%	0			QQQ250626C00487000
486 C	0	0%	0			QQQ250626C00486000
485 C	0	0%	0			QQQ250626C00485000
484 C	0	0%	0			QQQ250626C00484000
483 C	0	0%	0			QQQ250626C00483000
482 C	0	0%	0			QQQ250626C00482000
481 C	0	0%	0			QQQ250626C00481000
480 C	54.59	0%	2	2	06-16	QQQ250626C00480000
479 C	0	0%	0			QQQ250626C00479000
478 C	0	0%	0			QQQ250626C00478000
477 C	0	0%	0			QQQ250626C00477000
476 C	0	0%	0			QQQ250626C00476000
475 C	0	0%	0			QQQ250626C00475000
474 C	0	0%	0			QQQ250626C00474000
473 C	0	0%	0			QQQ250626C00473000
472 C	0	0%	0			QQQ250626C00472000
471 C	0	0%	0			QQQ250626C00471000
470 C	0	0%	0			QQQ250626C00470000
469 C	0	0%	0			QQQ250626C00469000
468 C	0	0%	0			QQQ250626C00468000
467 C	0	0%	0			QQQ250626C00467000
466 C	0	0%	0			QQQ250626C00466000
465 C	0	0%	0			QQQ250626C00465000
464 C	0	0%	0			QQQ250626C00464000
463 C	0	0%	0			QQQ250626C00463000
462 C	0	0%	0			QQQ250626C00462000
461 C	0	0%	0			QQQ250626C00461000
460 C	0	0%	0			QQQ250626C00460000
459 C	0	0%	0			QQQ250626C00459000
458 C	0	0%	0			QQQ250626C00458000
457 C	0	0%	0			QQQ250626C00457000
456 C	0	0%	0			QQQ250626C00456000
455 C	0	0%	0			QQQ250626C00455000
454 C	0	0%	0			QQQ250626C00454000
453 C	0	0%	0			QQQ250626C00453000
450 C	0	0%	0			QQQ250626C00450000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
610 P	0	0%	0			QQQ250626P00610000
605 P	0	0%	0			QQQ250626P00605000
600 P	71.00	+5.19%	8	1	06-13	QQQ250626P00600000
595 P	0	0%	0			QQQ250626P00595000
590 P	56.00	0%	6	3	06-16	QQQ250626P00590000
585 P	0	0%	0			QQQ250626P00585000
580 P	0	0%	0			QQQ250626P00580000
575 P	0	0%	0			QQQ250626P00575000
570 P	0	0%	0			QQQ250626P00570000
565 P	0	0%	0			QQQ250626P00565000
560 P	0	0%	0			QQQ250626P00560000
555 P	0	0%	0			QQQ250626P00555000
550 P	17.70	0%	17	16	06-16	QQQ250626P00550000
549 P	0	0%	0			QQQ250626P00549000
548 P	14.93	0%	4	2	06-16	QQQ250626P00548000
547 P	13.85	0%	2	1	06-16	QQQ250626P00547000
546 P	12.89	0%	2	1	06-16	QQQ250626P00546000
545 P	12.20	-24.22%	19	17	06-16	QQQ250626P00545000
544 P	12.11	0%	6	3	06-16	QQQ250626P00544000
543 P	10.88	0%	2	1	06-16	QQQ250626P00543000
542 P	0	0%	0			QQQ250626P00542000
541 P	9.68	0%	26	16	06-16	QQQ250626P00541000
540 P	8.89	-42.46%	4	15	06-16	QQQ250626P00540000
539 P	8.39	0%	9	5	06-16	QQQ250626P00539000
538 P	8.13	-31.33%	13	6	06-16	QQQ250626P00538000
537 P	7.35	0%	18	10	06-16	QQQ250626P00537000
536 P	6.83	0%	151	42	06-16	QQQ250626P00536000
535 P	6.31	-41.57%	120	111	06-16	QQQ250626P00535000
534 P	6.06	0%	106	21	06-16	QQQ250626P00534000
533 P	5.75	-35.83%	58	42	06-16	QQQ250626P00533000
532 P	5.21	-41.00%	132	52	06-16	QQQ250626P00532000
531 P	4.70	-52.53%	82	66	06-16	QQQ250626P00531000
530 P	4.68	-47.12%	130	126	06-16	QQQ250626P00530000
529 P	4.33	-48.64%	51	116	06-16	QQQ250626P00529000
528 P	4.05	-48.21%	15	63	06-16	QQQ250626P00528000
527 P	3.71	-51.82%	3	6	06-16	QQQ250626P00527000
526 P	3.39	-55.57%	41	62	06-16	QQQ250626P00526000
525 P	3.09	-53.25%	342	120	06-16	QQQ250626P00525000
524 P	3.03	-47.67%	5	5	06-16	QQQ250626P00524000
523 P	2.65	-50.47%	2	29	06-16	QQQ250626P00523000
522 P	2.59	-58.43%	4	26	06-16	QQQ250626P00522000
521 P	2.39	-58.43%	18	19	06-16	QQQ250626P00521000
520 P	2.26	-54.44%	331	352	06-16	QQQ250626P00520000
519 P	2.07	-60.94%	11	14	06-16	QQQ250626P00519000
518 P	1.89	0%	5	5	06-16	QQQ250626P00518000
517 P	1.87	-55.79%	14	16	06-16	QQQ250626P00517000
516 P	1.74	-57.87%	8	28	06-16	QQQ250626P00516000
515 P	1.58	-57.53%	65	94	06-16	QQQ250626P00515000
514 P	1.47	-52.88%	9	11	06-16	QQQ250626P00514000
513 P	1.37	-60.63%	4	4	06-16	QQQ250626P00513000
512 P	1.30	-59.75%	12	13	06-16	QQQ250626P00512000
511 P	1.31	-59.19%	33	24	06-16	QQQ250626P00511000
510 P	1.13	-59.93%	17	24	06-16	QQQ250626P00510000
509 P	1.08	-51.13%	2	21	06-16	QQQ250626P00509000
508 P	1.02	-60.77%	12	15	06-16	QQQ250626P00508000
507 P	2.43	0%	2	1	06-13	QQQ250626P00507000
506 P	0	0%	0			QQQ250626P00506000
505 P	0.81	-67.21%	31	53	06-16	QQQ250626P00505000
504 P	1.88	0%	4	2	06-13	QQQ250626P00504000
503 P	0	0%	0			QQQ250626P00503000
502 P	0.76	-61.62%	2	3	06-16	QQQ250626P00502000
501 P	0.68	0%	5	5	06-16	QQQ250626P00501000
500 P	0.67	-65.64%	22	146	06-16	QQQ250626P00500000
499 P	0	0%	0			QQQ250626P00499000
498 P	0	0%	0			QQQ250626P00498000
497 P	1.31	0%	2	1	06-13	QQQ250626P00497000
496 P	0	0%	0			QQQ250626P00496000
495 P	0.52	-63.89%	3	7	06-16	QQQ250626P00495000
494 P	1.49	0%	2	1	06-13	QQQ250626P00494000
493 P	1.33	0%	6	3	06-13	QQQ250626P00493000
492 P	0.49	-64.23%	1	2	06-16	QQQ250626P00492000
491 P	0	0%	0			QQQ250626P00491000
490 P	1.09	+67.69%	54	28	06-13	QQQ250626P00490000
489 P	0	0%	0			QQQ250626P00489000
488 P	0.39	-61.76%	5	7	06-16	QQQ250626P00488000
487 P	0.41	-63.06%	1	3	06-16	QQQ250626P00487000
486 P	0.39	-53.57%	1	0	06-16	QQQ250626P00486000
485 P	0.64	0%	1	1	06-12	QQQ250626P00485000
484 P	0	0%	0			QQQ250626P00484000
483 P	0.42	-51.72%	1	2	06-16	QQQ250626P00483000
482 P	0	0%	0			QQQ250626P00482000
481 P	0.33	0%	1	1	06-16	QQQ250626P00481000
480 P	0.37	-49.32%	2	1,252	06-16	QQQ250626P00480000
479 P	0.28	0%	1	1	06-16	QQQ250626P00479000
478 P	0.75	0%	6	3	06-13	QQQ250626P00478000
477 P	0	0%	0			QQQ250626P00477000
476 P	0	0%	0			QQQ250626P00476000
475 P	0.29	-60.27%	1	30	06-16	QQQ250626P00475000
474 P	0	0%	0			QQQ250626P00474000
473 P	0	0%	0			QQQ250626P00473000
472 P	0.67	0%	4	2	06-13	QQQ250626P00472000
471 P	0	0%	0			QQQ250626P00471000
470 P	0.42	+7.69%	2	16	06-13	QQQ250626P00470000
469 P	0	0%	0			QQQ250626P00469000
468 P	0	0%	0			QQQ250626P00468000
467 P	0	0%	0			QQQ250626P00467000
466 P	0	0%	0			QQQ250626P00466000
465 P	0	0%	0			QQQ250626P00465000
464 P	0	0%	0			QQQ250626P00464000
463 P	0.42	0%	34	17	06-13	QQQ250626P00463000
462 P	0	0%	0			QQQ250626P00462000
461 P	0	0%	0			QQQ250626P00461000
460 P	0.18	-59.09%	1	17	06-16	QQQ250626P00460000
459 P	0.33	0%	2	1	06-13	QQQ250626P00459000
458 P	0	0%	0			QQQ250626P00458000
457 P	0	0%	0			QQQ250626P00457000
456 P	0	0%	0			QQQ250626P00456000
455 P	0	0%	0			QQQ250626P00455000
454 P	0	0%	0			QQQ250626P00454000
453 P	0.32	0%	34	17	06-13	QQQ250626P00453000
450 P	0.29	0%	2	1	06-13	QQQ250626P00450000