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 Jun 30, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
93,88472,0401,641162,430


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

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

Puts
Calls

QQQ Jun 30, 2025 Exp. - Max Pain @ $485.00

Puts
Calls


QQQ Jun 30, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
690 C0.06+200.00%110905-14QQQ250630C00690000
685 C0.04-42.86%171905-13QQQ250630C00685000
680 C0.040.00%21,70305-14QQQ250630C00680000
675 C0.04+33.33%1403-31QQQ250630C00675000
670 C0.05-28.57%56805-14QQQ250630C00670000
665 C0.06-40.00%11105-13QQQ250630C00665000
660 C0.10+66.67%12804-09QQQ250630C00660000
655 C0.06-53.85%1204-03QQQ250630C00655000
650 C0.09+200.00%415405-14QQQ250630C00650000
645 C0.10+11.11%134605-15QQQ250630C00645000
640 C0.10-9.09%13705-15QQQ250630C00640000
635 C0.12+20.00%8849205-15QQQ250630C00635000
630 C0.15+15.38%240905-14QQQ250630C00630000
625 C0.14-17.65%5227305-15QQQ250630C00625000
620 C0.18-5.26%61,06505-15QQQ250630C00620000
615 C0.220.00%370505-15QQQ250630C00615000
610 C0.23-8.00%125305-15QQQ250630C00610000
605 C0.28-3.45%1126605-15QQQ250630C00605000
600 C0.30-21.05%1642,82805-15QQQ250630C00600000
595 C0.40-2.44%11,03405-15QQQ250630C00595000
590 C0.46-8.00%6896105-15QQQ250630C00590000
585 C0.55-12.70%611,38905-15QQQ250630C00585000
580 C0.70-12.50%2710,24505-15QQQ250630C00580000
575 C0.87-13.00%1901,12505-15QQQ250630C00575000
570 C1.15-8.00%271,89105-15QQQ250630C00570000
565 C1.41-6.62%7652405-15QQQ250630C00565000
560 C1.88-5.05%1051,80205-15QQQ250630C00560000
555 C2.52-4.18%601,33105-15QQQ250630C00555000
550 C3.27-11.62%3454,41405-15QQQ250630C00550000
545 C4.17-6.71%942,47705-15QQQ250630C00545000
540 C5.83-4.89%3182,86605-15QQQ250630C00540000
535 C7.32-7.46%3792,42505-15QQQ250630C00535000
530 C9.52-4.23%80820,38505-15QQQ250630C00530000
529 C10.01+2.25%7252305-15QQQ250630C00529000
528 C10.19-0.59%6228205-15QQQ250630C00528000
527 C10.35-7.34%6831505-15QQQ250630C00527000
526 C11.32-4.39%3161105-15QQQ250630C00526000
525 C11.62-3.17%1,2886,27505-15QQQ250630C00525000
524 C12.73+5.29%51,52505-15QQQ250630C00524000
523 C12.95+6.67%2471205-15QQQ250630C00523000
522 C13.19+4.77%2845605-15QQQ250630C00522000
521 C13.47-5.74%767205-15QQQ250630C00521000
520 C14.62-3.56%7763,46705-15QQQ250630C00520000
519 C14.62-6.82%3161905-15QQQ250630C00519000
518 C15.04-6.00%3581605-15QQQ250630C00518000
517 C16.41-1.26%6169805-15QQQ250630C00517000
516 C16.64+3.23%1082605-15QQQ250630C00516000
515 C17.38-3.28%3846,92305-15QQQ250630C00515000
514 C17.27-2.21%51,25605-15QQQ250630C00514000
513 C18.34+5.34%1744705-14QQQ250630C00513000
512 C18.80+2.62%959605-14QQQ250630C00512000
511 C20.12+1.36%51,74405-15QQQ250630C00511000
510 C21.10+0.67%346,54705-15QQQ250630C00510000
509 C20.57-3.61%2031005-15QQQ250630C00509000
508 C22.21+1.05%355105-15QQQ250630C00508000
507 C23.15+5.37%1238505-15QQQ250630C00507000
506 C23.64+6.10%1136905-15QQQ250630C00506000
505 C23.04-7.91%383,88405-15QQQ250630C00505000
504 C24.31+2.44%140705-15QQQ250630C00504000
503 C25.73+7.66%350005-14QQQ250630C00503000
502 C27.09+0.41%1044005-15QQQ250630C00502000
501 C28.38+5.97%232105-15QQQ250630C00501000
500 C27.97-2.20%763,99605-15QQQ250630C00500000
499 C28.94+2.41%1536805-15QQQ250630C00499000
498 C28.87+8.98%116505-14QQQ250630C00498000
497 C28.43+26.52%3349105-13QQQ250630C00497000
496 C30.64+2.03%116205-14QQQ250630C00496000
495 C34.50+9.59%376105-15QQQ250630C00495000
494 C32.03+0.79%139205-15QQQ250630C00494000
493 C34.82+8.00%138905-15QQQ250630C00493000
492 C34.53+5.89%456605-15QQQ250630C00492000
491 C34.21+2.46%519805-15QQQ250630C00491000
490 C38.45+8.31%561,74205-15QQQ250630C00490000
489 C37.78+7.00%1136005-15QQQ250630C00489000
488 C38.80+1.84%120405-15QQQ250630C00488000
487 C38.69+3.50%524905-14QQQ250630C00487000
486 C37.67-5.83%255105-15QQQ250630C00486000
485 C40.10+0.58%1225,06405-15QQQ250630C00485000
484 C40.89+7.29%1930705-15QQQ250630C00484000
483 C41.29+1.30%553705-14QQQ250630C00483000
482 C43.04+30.03%327505-14QQQ250630C00482000
481 C44.73+2.57%1231505-15QQQ250630C00481000
480 C45.54+3.10%292905-15QQQ250630C00480000
479 C36.39+49.94%1334305-12QQQ250630C00479000
478 C44.72+64.90%767005-13QQQ250630C00478000
477 C47.02+27.56%1048205-15QQQ250630C00477000
476 C44.38+14.77%219905-13QQQ250630C00476000
475 C50.02+2.75%9191505-15QQQ250630C00475000
474 C47.46-5.42%1018405-15QQQ250630C00474000
473 C51.07+1.65%270005-15QQQ250630C00473000
472 C52.88+1.73%419405-15QQQ250630C00472000
471 C53.42+4.56%217905-14QQQ250630C00471000
470 C55.59+4.69%91,38505-15QQQ250630C00470000
469 C52.29-3.26%131005-15QQQ250630C00469000
468 C55.65+21.99%130605-14QQQ250630C00468000
467 C54.34-2.89%112305-15QQQ250630C00467000
466 C56.21+29.22%1036005-14QQQ250630C00466000
465 C57.19-0.10%861505-15QQQ250630C00465000
464 C58.94+24.27%564705-14QQQ250630C00464000
463 C59.35+69.96%425205-14QQQ250630C00463000
462 C58.91-1.87%246705-15QQQ250630C00462000
461 C36.75-7.48%420505-09QQQ250630C00461000
460 C63.05+0.70%1162,07705-15QQQ250630C00460000
459 C63.41+28.62%920005-15QQQ250630C00459000
458 C54.46+36.49%426805-12QQQ250630C00458000
457 C52.56+42.17%724605-12QQQ250630C00457000
456 C65.65+73.95%123105-14QQQ250630C00456000
455 C67.57+4.76%281,44505-14QQQ250630C00455000
454 C39.33-5.23%1212805-06QQQ250630C00454000
453 C55.71+27.89%2932205-12QQQ250630C00453000
452 C57.60+19.80%112205-12QQQ250630C00452000
451 C71.17+55.80%15405-14QQQ250630C00451000
450 C69.32-5.04%11,27705-15QQQ250630C00450000
449 C62.75+45.69%141305-12QQQ250630C00449000
448 C60.20+28.19%317805-12QQQ250630C00448000
447 C72.46+17.78%947705-15QQQ250630C00447000
446 C73.47+15.68%4038505-15QQQ250630C00446000
445 C76.32+0.74%1055505-14QQQ250630C00445000
444 C77.26+17.06%146705-14QQQ250630C00444000
443 C51.59-3.19%657105-08QQQ250630C00443000
442 C80.68+3.07%177105-15QQQ250630C00442000
441 C78.52-3.06%230205-15QQQ250630C00441000
440 C81.67+1.95%994205-14QQQ250630C00440000
439 C36.45+33.27%18804-23QQQ250630C00439000
438 C82.55+139.28%117305-14QQQ250630C00438000
437 C81.97+51.43%2212705-15QQQ250630C00437000
436 C53.93+38.89%616505-06QQQ250630C00436000
435 C83.54-2.76%341005-15QQQ250630C00435000
434 C74.08+17.92%5012705-12QQQ250630C00434000
430 C91.53+1.95%739105-15QQQ250630C00430000
425 C96.42+0.89%735005-15QQQ250630C00425000
420 C103.96+4.98%531905-15QQQ250630C00420000
415 C94.94+27.16%812405-12QQQ250630C00415000
410 C108.51-0.37%119205-15QQQ250630C00410000
405 C113.25+37.11%44505-15QQQ250630C00405000
400 C121.50+0.96%429605-15QQQ250630C00400000
395 C126.45+3.01%11405-14QQQ250630C00395000
390 C100.94+3.00%25305-02QQQ250630C00390000
385 C134.00-1.04%146005-15QQQ250630C00385000
380 C143.08+1.87%940205-15QQQ250630C00380000
375 C101.50+36.87%2014404-28QQQ250630C00375000
370 C150.49+91.07%21505-14QQQ250630C00370000
365 C83.35-35.88%2704-22QQQ250630C00365000
360 C125.00+8.18%11805-07QQQ250630C00360000
355 C92.38-21.07%24204-22QQQ250630C00355000
350 C173.44+2.46%15305-15QQQ250630C00350000
345 C114.99-40.58%1904-23QQQ250630C00345000
340 C118.20+30.19%11004-09QQQ250630C00340000
335 C108.28+5.56%102204-22QQQ250630C00335000
330 C190.11+0.81%21405-14QQQ250630C00330000
325 C163.57+31.62%93705-05QQQ250630C00325000
320 C114.510%36204-07QQQ250630C00320000
315 C153.990%8104-25QQQ250630C00315000
310 C180.15+56.65%14505-02QQQ250630C00310000
305 C143.64+12.62%1104-10QQQ250630C00305000
300 C148.20+1.83%1204-22QQQ250630C00300000
295 C00%0QQQ250630C00295000
290 C00%0QQQ250630C00290000
Puts
StrikePriceChangeVolOILastContract Name
690 P159.52-12.59%4101-31QQQ250630P00690000
685 P219.00-7.86%4004-25QQQ250630P00685000
680 P160.060%2001-29QQQ250630P00680000
675 P152.160%2012-09QQQ250630P00675000
670 P156.790%2002-25QQQ250630P00670000
665 P174.170%2010-24QQQ250630P00665000
660 P00%0QQQ250630P00660000
655 P00%0QQQ250630P00655000
650 P00%0QQQ250630P00650000
645 P00%0QQQ250630P00645000
640 P155.93-8.45%4005-01QQQ250630P00640000
635 P00%0QQQ250630P00635000
630 P138.54+0.37%2110-11QQQ250630P00630000
625 P91.75-0.25%2201-22QQQ250630P00625000
620 P102.12-20.87%15101-28QQQ250630P00620000
615 P192.000%1004-09QQQ250630P00615000
610 P143.47+1.49%28003-31QQQ250630P00610000
605 P148.26+23.39%1104-09QQQ250630P00605000
600 P82.23-3.13%1005-15QQQ250630P00600000
595 P77.22+0.57%2205-15QQQ250630P00595000
590 P56.68-5.47%161602-21QQQ250630P00590000
585 P93.73-2.60%1105-08QQQ250630P00585000
580 P92.18+3.91%2105-09QQQ250630P00580000
575 P69.00-5.94%1105-12QQQ250630P00575000
570 P119.00+45.83%2104-11QQQ250630P00570000
565 P81.26-32.87%1505-01QQQ250630P00565000
560 P53.88-25.47%1205-12QQQ250630P00560000
555 P36.13-6.42%812605-15QQQ250630P00555000
550 P33.70+0.33%82805-15QQQ250630P00550000
545 P29.16-0.48%1045405-15QQQ250630P00545000
540 P25.26-6.44%26205-15QQQ250630P00540000
535 P21.70-2.56%121505-15QQQ250630P00535000
530 P18.82+0.11%11250105-15QQQ250630P00530000
529 P19.87-0.45%1005705-15QQQ250630P00529000
528 P16.45-85.07%1145905-15QQQ250630P00528000
527 P16.97-7.17%40030005-15QQQ250630P00527000
526 P15.85-77.90%2105-15QQQ250630P00526000
525 P16.12-1.89%1622405-15QQQ250630P00525000
524 P15.60-40.23%2605-15QQQ250630P00524000
523 P14.89-8.59%265705-15QQQ250630P00523000
522 P14.20-5.65%1013605-15QQQ250630P00522000
521 P14.21-2.74%99805-15QQQ250630P00521000
520 P13.21-5.98%18959705-15QQQ250630P00520000
519 P13.00-3.70%5716505-15QQQ250630P00519000
518 P12.55-4.56%25123405-15QQQ250630P00518000
517 P11.90-10.79%9724805-15QQQ250630P00517000
516 P12.16-5.81%22832605-15QQQ250630P00516000
515 P11.30-7.15%2761,23805-15QQQ250630P00515000
514 P10.82-9.76%72942105-15QQQ250630P00514000
513 P10.63-7.32%2357205-15QQQ250630P00513000
512 P10.86-2.25%3117705-15QQQ250630P00512000
511 P10.33-3.37%341,23005-15QQQ250630P00511000
510 P9.75-4.88%4771,19505-15QQQ250630P00510000
509 P9.77-8.00%1629005-15QQQ250630P00509000
508 P9.89-0.40%1127305-15QQQ250630P00508000
507 P9.36-1.37%5724505-15QQQ250630P00507000
506 P8.76-3.31%1019705-15QQQ250630P00506000
505 P8.76-2.56%13563005-15QQQ250630P00505000
504 P8.51-6.79%3012405-15QQQ250630P00504000
503 P7.97-9.64%5320805-15QQQ250630P00503000
502 P8.02-1.47%2436705-15QQQ250630P00502000
501 P7.29-11.21%2039905-15QQQ250630P00501000
500 P7.08-6.96%6044,05605-15QQQ250630P00500000
499 P6.87-5.76%333505-15QQQ250630P00499000
498 P7.28+2.68%5731605-15QQQ250630P00498000
497 P6.85-0.15%635705-15QQQ250630P00497000
496 P6.70-8.47%1491,05205-15QQQ250630P00496000
495 P6.02-8.51%971,65205-15QQQ250630P00495000
494 P6.27-4.27%2021005-15QQQ250630P00494000
493 P5.95-4.19%181,19005-15QQQ250630P00493000
492 P5.88-3.13%2131,54705-15QQQ250630P00492000
491 P5.75-2.04%8529605-15QQQ250630P00491000
490 P5.14-9.03%2301,55005-15QQQ250630P00490000
489 P5.08-6.10%1653705-15QQQ250630P00489000
488 P5.07-3.80%631005-15QQQ250630P00488000
487 P4.86-9.67%3541305-15QQQ250630P00487000
486 P4.74-5.20%1769605-15QQQ250630P00486000
485 P4.48-7.63%5563,01705-15QQQ250630P00485000
484 P4.51-5.65%1941505-15QQQ250630P00484000
483 P4.90+5.15%249405-15QQQ250630P00483000
482 P4.38-4.78%1727505-15QQQ250630P00482000
481 P4.50+3.45%340905-15QQQ250630P00481000
480 P3.85-10.47%5053,77705-15QQQ250630P00480000
479 P4.42+9.14%143805-15QQQ250630P00479000
478 P3.93-2.24%122905-15QQQ250630P00478000
477 P3.99-0.25%1134405-14QQQ250630P00477000
476 P3.72-1.85%411405-15QQQ250630P00476000
475 P3.55-7.79%2894,99605-15QQQ250630P00475000
474 P3.28-8.38%92,15305-15QQQ250630P00474000
473 P3.09-10.95%818605-15QQQ250630P00473000
472 P3.12-7.69%1364305-15QQQ250630P00472000
471 P3.05-8.96%1523205-15QQQ250630P00471000
470 P2.94-8.13%1095,96805-15QQQ250630P00470000
469 P2.91-7.32%224705-15QQQ250630P00469000
468 P3.05-1.61%843005-14QQQ250630P00468000
467 P2.75-10.42%1256105-15QQQ250630P00467000
466 P2.76-4.83%2754105-15QQQ250630P00466000
465 P2.61-8.42%1,4292,87805-15QQQ250630P00465000
464 P2.56-6.91%3348305-15QQQ250630P00464000
463 P2.38-11.19%1036405-15QQQ250630P00463000
462 P2.57-7.89%744305-14QQQ250630P00462000
461 P2.31-12.50%239205-15QQQ250630P00461000
460 P2.28-9.52%1308,81905-15QQQ250630P00460000
459 P2.32-2.93%4466005-15QQQ250630P00459000
458 P2.13-8.97%631205-15QQQ250630P00458000
457 P2.01-10.27%1125905-15QQQ250630P00457000
456 P1.95-10.55%1159605-15QQQ250630P00456000
455 P1.97-8.80%181,52705-15QQQ250630P00455000
454 P1.94-7.62%23958205-15QQQ250630P00454000
453 P1.80-11.76%825405-15QQQ250630P00453000
452 P1.99+0.51%723005-14QQQ250630P00452000
451 P1.78-6.32%1239005-15QQQ250630P00451000
450 P1.77-8.29%63211,09805-15QQQ250630P00450000
449 P1.67-8.74%3224205-15QQQ250630P00449000
448 P1.80+2.27%140805-14QQQ250630P00448000
447 P1.77+7.27%657305-14QQQ250630P00447000
446 P1.72-2.82%2190505-14QQQ250630P00446000
445 P1.55-8.82%182,48705-15QQQ250630P00445000
444 P1.44-40.74%522005-15QQQ250630P00444000
443 P1.60+0.63%266605-15QQQ250630P00443000
442 P1.45-4.61%129105-15QQQ250630P00442000
441 P1.61-20.69%8429105-13QQQ250630P00441000
440 P1.31-12.67%232,80705-15QQQ250630P00440000
439 P1.39-26.06%1811205-13QQQ250630P00439000
438 P1.27-15.89%153005-15QQQ250630P00438000
437 P1.310.00%534805-15QQQ250630P00437000
436 P1.41+10.16%734405-14QQQ250630P00436000
435 P1.20-11.76%81,49005-15QQQ250630P00435000
434 P1.18-7.09%10250005-15QQQ250630P00434000
430 P1.08-10.00%355,66505-15QQQ250630P00430000
425 P0.94-10.48%242,10005-15QQQ250630P00425000
420 P0.88-11.11%307,32005-15QQQ250630P00420000
415 P0.79-10.23%242,61705-15QQQ250630P00415000
410 P0.70-10.26%243,95005-15QQQ250630P00410000
405 P0.62-10.14%1566,54505-15QQQ250630P00405000
400 P0.59-9.23%2918,04005-15QQQ250630P00400000
395 P0.50-10.71%826,46105-15QQQ250630P00395000
390 P0.44-16.98%562,47605-15QQQ250630P00390000
385 P0.41-12.77%1060705-15QQQ250630P00385000
380 P0.36-12.20%201,51505-15QQQ250630P00380000
375 P0.34-2.86%43,49905-15QQQ250630P00375000
370 P0.30-3.23%897705-15QQQ250630P00370000
365 P0.28-12.50%11,05705-15QQQ250630P00365000
360 P0.26-7.14%382,47005-15QQQ250630P00360000
355 P0.25+8.70%15,70005-15QQQ250630P00355000
350 P0.21-12.50%2521,83405-15QQQ250630P00350000
345 P0.20-9.09%1771805-13QQQ250630P00345000
340 P0.180.00%101,30805-15QQQ250630P00340000
335 P0.24-41.46%553405-12QQQ250630P00335000
330 P0.16+14.29%684005-14QQQ250630P00330000
325 P0.14-12.50%61,54705-15QQQ250630P00325000
320 P0.13-13.33%21,35205-15QQQ250630P00320000
315 P0.16-58.97%1741405-12QQQ250630P00315000
310 P0.09-77.50%482205-13QQQ250630P00310000
305 P0.10-16.67%159905-14QQQ250630P00305000
300 P0.10-28.57%5042005-15QQQ250630P00300000
295 P0.08-33.33%151705-14QQQ250630P00295000
290 P0.07-22.22%130505-15QQQ250630P00290000


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