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
Jul 2, 2025 4:00:09 PM EDT
550.75USD+0.687%(+3.76)36,538,281
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 3, 2025 8:49:30 AM EDT
552.03USD+0.223%(+1.23)523,150
After-hours
Jul 2, 2025 4:58:30 PM EDT
550.98USD+0.042%(+0.23)1,373,122
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jul 3, 2025Jul 7, 2025Jul 8, 2025Jul 9, 2025Jul 10, 2025Jul 11, 2025Jul 14, 2025Jul 15, 2025Jul 16, 2025Jul 18, 2025Jul 25, 2025Jul 31, 2025Aug 1, 2025Aug 8, 2025Aug 15, 2025Aug 29, 2025Sep 19, 2025Sep 30, 2025Nov 21, 2025Dec 19, 2025Dec 31, 2025Jan 16, 2026Mar 20, 2026Mar 31, 2026Jun 18, 2026Jun 30, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027

ITM/OTM for Jul 7, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
11,73914,7771,77160,176


QQQ Jul 7, 2025 Exp. - Volume by Strike
Puts
Calls

QQQ Jul 7, 2025 Exp. - Open Interest by Strike

Puts
Calls

QQQ Jul 7, 2025 Exp. - Max Pain @ $546.00

Puts
Calls


QQQ Jul 7, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
610 C0.010.00%8906-30QQQ250707C00610000
605 C0.010%1106-30QQQ250707C00605000
600 C0.02+100.00%1055506-30QQQ250707C00600000
595 C0.020.00%120006-30QQQ250707C00595000
590 C0.01-50.00%7810007-01QQQ250707C00590000
585 C0.01-66.67%8110407-01QQQ250707C00585000
580 C0.030.00%387207-01QQQ250707C00580000
575 C0.02-71.43%21355607-01QQQ250707C00575000
570 C0.02-83.33%7332,24307-01QQQ250707C00570000
565 C0.07-77.42%6871,43007-01QQQ250707C00565000
560 C0.24-76.24%1,3631,83507-01QQQ250707C00560000
559 C0.32-74.80%30026907-01QQQ250707C00559000
558 C0.40-72.22%64075407-01QQQ250707C00558000
557 C0.53-68.26%61279007-01QQQ250707C00557000
556 C0.67-68.69%38845807-01QQQ250707C00556000
555 C0.82-66.53%2,3712,36807-01QQQ250707C00555000
554 C1.04-63.89%62237107-01QQQ250707C00554000
553 C1.27-62.20%5,5381,32507-01QQQ250707C00553000
552 C1.58-59.28%2,04078007-01QQQ250707C00552000
551 C1.91-54.95%2,2371,05707-01QQQ250707C00551000
550 C2.29-53.27%5,6142,29707-01QQQ250707C00550000
549 C2.74-52.35%2,45990407-01QQQ250707C00549000
548 C3.17-50.85%3,1001,54207-01QQQ250707C00548000
547 C3.73-45.63%2,49659107-01QQQ250707C00547000
546 C4.41-44.25%1,80366307-01QQQ250707C00546000
545 C5.11-39.67%1,18580307-01QQQ250707C00545000
544 C5.56-37.88%21227107-01QQQ250707C00544000
543 C7.01-32.27%4119007-01QQQ250707C00543000
542 C8.00-24.74%2515907-01QQQ250707C00542000
541 C8.52-30.73%1520407-01QQQ250707C00541000
540 C8.90-30.47%2,4071,78807-01QQQ250707C00540000
539 C9.50-23.82%97807-01QQQ250707C00539000
538 C10.90-29.36%1023307-01QQQ250707C00538000
537 C10.33-28.41%418507-01QQQ250707C00537000
536 C11.62-29.66%1013107-01QQQ250707C00536000
535 C12.51-31.15%2346507-01QQQ250707C00535000
534 C14.28-18.40%33207-01QQQ250707C00534000
533 C15.11-13.61%162607-01QQQ250707C00533000
532 C16.02-22.12%263007-01QQQ250707C00532000
531 C17.41-12.34%32507-01QQQ250707C00531000
530 C18.53-19.22%31555407-01QQQ250707C00530000
529 C19.44-3.04%135207-01QQQ250707C00529000
528 C23.99+22.15%41106-30QQQ250707C00528000
527 C00%0QQQ250707C00527000
526 C24.68+36.73%1806-27QQQ250707C00526000
525 C22.40+6.51%45607-01QQQ250707C00525000
524 C27.10+22.13%1206-30QQQ250707C00524000
523 C22.72-18.42%15007-01QQQ250707C00523000
522 C00%0QQQ250707C00522000
521 C29.79+58.29%1106-30QQQ250707C00521000
520 C27.20-11.05%398407-01QQQ250707C00520000
519 C31.520%1106-30QQQ250707C00519000
518 C32.23+35.31%1107-01QQQ250707C00518000
517 C00%0QQQ250707C00517000
516 C34.28+34.22%35306-30QQQ250707C00516000
515 C31.71-14.67%2707-01QQQ250707C00515000
514 C00%0QQQ250707C00514000
513 C38.110%2206-30QQQ250707C00513000
512 C40.15+35.05%2206-30QQQ250707C00512000
511 C00%0QQQ250707C00511000
510 C35.55-12.20%121007-01QQQ250707C00510000
509 C39.05+7.58%1406-27QQQ250707C00509000
508 C00%0QQQ250707C00508000
507 C38.51-11.41%101207-01QQQ250707C00507000
506 C00%0QQQ250707C00506000
505 C46.000%3306-30QQQ250707C00505000
504 C00%0QQQ250707C00504000
503 C46.900%1106-27QQQ250707C00503000
502 C44.28-1.88%2206-27QQQ250707C00502000
501 C00%0QQQ250707C00501000
500 C48.16-3.93%291407-01QQQ250707C00500000
499 C51.140%2107-01QQQ250707C00499000
498 C00%0QQQ250707C00498000
497 C49.230%4007-01QQQ250707C00497000
496 C52.87-2.67%2207-01QQQ250707C00496000
495 C53.68+16.70%1107-01QQQ250707C00495000
494 C00%0QQQ250707C00494000
493 C00%0QQQ250707C00493000
492 C00%0QQQ250707C00492000
491 C00%0QQQ250707C00491000
490 C56.980%1106-27QQQ250707C00490000
489 C00%0QQQ250707C00489000
488 C59.55+1.78%1206-27QQQ250707C00488000
487 C00%0QQQ250707C00487000
486 C00%0QQQ250707C00486000
485 C61.96+3.42%1106-27QQQ250707C00485000
484 C00%0QQQ250707C00484000
483 C00%0QQQ250707C00483000
482 C00%0QQQ250707C00482000
481 C00%0QQQ250707C00481000
480 C69.96+2.24%2207-01QQQ250707C00480000
479 C69.43+1.98%2206-27QQQ250707C00479000
478 C00%0QQQ250707C00478000
477 C68.450%333307-01QQQ250707C00477000
476 C00%0QQQ250707C00476000
475 C72.470%3306-27QQQ250707C00475000
474 C00%0QQQ250707C00474000
473 C75.16+1.49%1107-01QQQ250707C00473000
472 C73.430%333307-01QQQ250707C00472000
471 C00%0QQQ250707C00471000
470 C76.970%5506-26QQQ250707C00470000
469 C00%0QQQ250707C00469000
468 C00%0QQQ250707C00468000
467 C78.320%454507-01QQQ250707C00467000
466 C00%0QQQ250707C00466000
465 C00%0QQQ250707C00465000
464 C00%0QQQ250707C00464000
463 C00%0QQQ250707C00463000
462 C83.350%454507-01QQQ250707C00462000
461 C00%0QQQ250707C00461000
460 C00%0QQQ250707C00460000
459 C00%0QQQ250707C00459000
458 C00%0QQQ250707C00458000
457 C00%0QQQ250707C00457000
456 C00%0QQQ250707C00456000
455 C00%0QQQ250707C00455000
454 C00%0QQQ250707C00454000
453 C00%0QQQ250707C00453000
452 C00%0QQQ250707C00452000
451 C00%0QQQ250707C00451000
450 C00%0QQQ250707C00450000
445 C101.95+5.28%1106-26QQQ250707C00445000
440 C00%0QQQ250707C00440000
435 C00%0QQQ250707C00435000
430 C00%0QQQ250707C00430000
425 C00%0QQQ250707C00425000
420 C00%0QQQ250707C00420000
415 C00%0QQQ250707C00415000
410 C00%0QQQ250707C00410000
405 C00%0QQQ250707C00405000
400 C146.200%141407-01QQQ250707C00400000
Puts
StrikePriceChangeVolOILastContract Name
610 P00%0QQQ250707P00610000
605 P00%0QQQ250707P00605000
600 P50.24+4.56%22207-01QQQ250707P00600000
595 P00%0QQQ250707P00595000
590 P57.250%4006-23QQQ250707P00590000
585 P00%0QQQ250707P00585000
580 P00%0QQQ250707P00580000
575 P00%0QQQ250707P00575000
570 P21.030%6006-27QQQ250707P00570000
565 P16.60+30.20%911307-01QQQ250707P00565000
560 P12.87+36.91%23011107-01QQQ250707P00560000
559 P10.84+27.53%242007-01QQQ250707P00559000
558 P10.41+20.49%12310507-01QQQ250707P00558000
557 P9.36+49.04%473107-01QQQ250707P00557000
556 P8.80+55.48%161207-01QQQ250707P00556000
555 P8.30+40.92%23024707-01QQQ250707P00555000
554 P8.15+59.80%546107-01QQQ250707P00554000
553 P7.05+55.63%10810407-01QQQ250707P00553000
552 P6.20+44.86%34418807-01QQQ250707P00552000
551 P5.65+48.68%44077707-01QQQ250707P00551000
550 P5.12+51.93%1,3821,07607-01QQQ250707P00550000
549 P4.72+64.46%1,50499507-01QQQ250707P00549000
548 P4.20+58.49%2,0401,01407-01QQQ250707P00548000
547 P3.74+57.81%2,22098307-01QQQ250707P00547000
546 P3.27+65.99%3,1261,40007-01QQQ250707P00546000
545 P2.91+60.77%2,3721,29107-01QQQ250707P00545000
544 P2.56+74.15%1,00097507-01QQQ250707P00544000
543 P2.23+67.67%1,0961,11207-01QQQ250707P00543000
542 P1.96+78.18%1,0801,60207-01QQQ250707P00542000
541 P1.74+61.11%46368307-01QQQ250707P00541000
540 P1.50+53.06%1,8951,31507-01QQQ250707P00540000
539 P1.30+66.67%40740807-01QQQ250707P00539000
538 P1.10+57.14%29455107-01QQQ250707P00538000
537 P0.99+54.69%58575707-01QQQ250707P00537000
536 P0.82+57.69%44679807-01QQQ250707P00536000
535 P0.74+54.17%1,1444,02707-01QQQ250707P00535000
534 P0.63+46.51%35858307-01QQQ250707P00534000
533 P0.51+41.67%45344507-01QQQ250707P00533000
532 P0.45+66.67%44964507-01QQQ250707P00532000
531 P0.39+44.44%45461207-01QQQ250707P00531000
530 P0.34+36.00%5,2245,02107-01QQQ250707P00530000
529 P0.29+31.82%56756207-01QQQ250707P00529000
528 P0.27+42.11%50474307-01QQQ250707P00528000
527 P0.21+10.53%38786007-01QQQ250707P00527000
526 P0.19+18.75%39965007-01QQQ250707P00526000
525 P0.17+30.77%7511,22007-01QQQ250707P00525000
524 P0.15+25.00%35630507-01QQQ250707P00524000
523 P0.15+36.36%3332,17307-01QQQ250707P00523000
522 P0.12+33.33%26728807-01QQQ250707P00522000
521 P0.11+22.22%2772,32107-01QQQ250707P00521000
520 P0.09-10.00%4741,25307-01QQQ250707P00520000
519 P0.10+11.11%12329007-01QQQ250707P00519000
518 P0.090.00%27037507-01QQQ250707P00518000
517 P0.07-22.22%7423407-01QQQ250707P00517000
516 P0.070.00%13927307-01QQQ250707P00516000
515 P0.070.00%12,39812,43507-01QQQ250707P00515000
514 P0.06-57.14%183807-01QQQ250707P00514000
513 P0.08-11.11%14022107-01QQQ250707P00513000
512 P0.06-40.00%731907-01QQQ250707P00512000
511 P0.08-11.11%102507-01QQQ250707P00511000
510 P0.050.00%1885807-01QQQ250707P00510000
509 P0.05-66.67%614506-30QQQ250707P00509000
508 P0.09-25.00%61506-30QQQ250707P00508000
507 P0.04-73.33%753807-01QQQ250707P00507000
506 P0.04-80.00%21306-30QQQ250707P00506000
505 P0.03-25.00%5036807-01QQQ250707P00505000
504 P0.05-72.22%172907-01QQQ250707P00504000
503 P0.11-82.54%1106-27QQQ250707P00503000
502 P0.14-76.27%1106-26QQQ250707P00502000
501 P0.040.00%8810507-01QQQ250707P00501000
500 P0.04+33.33%11730807-01QQQ250707P00500000
499 P0.09-50.00%21806-27QQQ250707P00499000
498 P0.04-60.00%23207-01QQQ250707P00498000
497 P0.03-72.73%171207-01QQQ250707P00497000
496 P0.030%2207-01QQQ250707P00496000
495 P0.03-83.33%51507-01QQQ250707P00495000
494 P0.030.00%912507-01QQQ250707P00494000
493 P0.03-62.50%4507-01QQQ250707P00493000
492 P0.02-91.30%14306-30QQQ250707P00492000
491 P0.03-25.00%2510707-01QQQ250707P00491000
490 P0.02-33.33%4111307-01QQQ250707P00490000
489 P00%0QQQ250707P00489000
488 P0.03-70.00%2407-01QQQ250707P00488000
487 P0.03-88.89%32306-30QQQ250707P00487000
486 P0.090%1106-26QQQ250707P00486000
485 P0.020.00%12916307-01QQQ250707P00485000
484 P0.110%1106-26QQQ250707P00484000
483 P00%0QQQ250707P00483000
482 P0.110%3306-26QQQ250707P00482000
481 P0.030.00%182406-30QQQ250707P00481000
480 P0.03-62.50%27607-01QQQ250707P00480000
479 P00%0QQQ250707P00479000
478 P00%0QQQ250707P00478000
477 P0.03-85.00%2507-01QQQ250707P00477000
476 P0.190%161606-24QQQ250707P00476000
475 P0.02-33.33%1042106-30QQQ250707P00475000
474 P0.020.00%1023807-01QQQ250707P00474000
473 P0.020.00%101,98707-01QQQ250707P00473000
472 P0.02-60.00%1207-01QQQ250707P00472000
471 P00%0QQQ250707P00471000
470 P0.020.00%1636306-30QQQ250707P00470000
469 P0.020%95095006-30QQQ250707P00469000
468 P00%0QQQ250707P00468000
467 P00%0QQQ250707P00467000
466 P0.02-86.67%109807-01QQQ250707P00466000
465 P0.290%4406-23QQQ250707P00465000
464 P00%0QQQ250707P00464000
463 P00%0QQQ250707P00463000
462 P00%0QQQ250707P00462000
461 P00%0QQQ250707P00461000
460 P0.01-88.89%21207-01QQQ250707P00460000
459 P00%0QQQ250707P00459000
458 P00%0QQQ250707P00458000
457 P00%0QQQ250707P00457000
456 P00%0QQQ250707P00456000
455 P0.130%1106-24QQQ250707P00455000
454 P00%0QQQ250707P00454000
453 P00%0QQQ250707P00453000
452 P00%0QQQ250707P00452000
451 P0.060%3306-25QQQ250707P00451000
450 P0.02-81.82%21106-27QQQ250707P00450000
445 P00%0QQQ250707P00445000
440 P0.02-75.00%102006-27QQQ250707P00440000
435 P0.020%68568507-01QQQ250707P00435000
430 P0.010%57921907-01QQQ250707P00430000
425 P0.010.00%18048807-01QQQ250707P00425000
420 P0.010.00%1,0241,05606-30QQQ250707P00420000
415 P0.020%707006-26QQQ250707P00415000
410 P00%0QQQ250707P00410000
405 P0.010%1106-27QQQ250707P00405000
400 P00%0QQQ250707P00400000


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