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
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 8:45:30 AM EDT
552.24USD+0.261%(+1.44)494,093
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 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 8, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,1317,52248820,017


QQQ Jul 8, 2025 Exp. - Volume by Strike
Puts
Calls

QQQ Jul 8, 2025 Exp. - Open Interest by Strike

Puts
Calls

QQQ Jul 8, 2025 Exp. - Max Pain @ $547.00

Puts
Calls


QQQ Jul 8, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
610 C00%0QQQ250708C00610000
605 C00%0QQQ250708C00605000
600 C0.010%2207-01QQQ250708C00600000
595 C0.01-66.67%16215707-01QQQ250708C00595000
590 C0.01-80.00%2531607-01QQQ250708C00590000
585 C0.02-50.00%31507-01QQQ250708C00585000
580 C0.02-60.00%2746707-01QQQ250708C00580000
575 C0.04-55.56%13338707-01QQQ250708C00575000
570 C0.07-63.16%43770107-01QQQ250708C00570000
565 C0.15-70.00%67361707-01QQQ250708C00565000
560 C0.42-66.67%1,1341,08907-01QQQ250708C00560000
559 C0.52-67.90%15215507-01QQQ250708C00559000
558 C0.68-62.84%62158207-01QQQ250708C00558000
557 C0.96-63.77%21230407-01QQQ250708C00557000
556 C1.01-63.67%52979307-01QQQ250708C00556000
555 C1.31-57.74%98353007-01QQQ250708C00555000
554 C1.51-57.58%35523007-01QQQ250708C00554000
553 C1.91-51.40%43726907-01QQQ250708C00553000
552 C2.31-49.45%98732707-01QQQ250708C00552000
551 C2.61-46.52%78758107-01QQQ250708C00551000
550 C2.84-48.36%1,83094007-01QQQ250708C00550000
549 C3.38-50.29%1,33180507-01QQQ250708C00549000
548 C3.80-51.84%2,9891,77107-01QQQ250708C00548000
547 C4.34-42.89%94666807-01QQQ250708C00547000
546 C4.88-42.99%50038307-01QQQ250708C00546000
545 C5.58-42.18%18429107-01QQQ250708C00545000
544 C6.11-36.35%5719607-01QQQ250708C00544000
543 C7.61-28.41%11520307-01QQQ250708C00543000
542 C8.00-29.20%304607-01QQQ250708C00542000
541 C8.39-30.14%56407-01QQQ250708C00541000
540 C9.71-26.16%18649607-01QQQ250708C00540000
539 C9.78-13.60%1433907-01QQQ250708C00539000
538 C13.20+12.15%41806-30QQQ250708C00538000
537 C12.16+1.08%192507-01QQQ250708C00537000
536 C12.60-20.95%282007-01QQQ250708C00536000
535 C13.00-19.85%73407-01QQQ250708C00535000
534 C14.820%25507-01QQQ250708C00534000
533 C14.640%804107-01QQQ250708C00533000
532 C15.99-6.60%2207-01QQQ250708C00532000
531 C20.18+26.36%1207-01QQQ250708C00531000
530 C19.04-8.64%11007-01QQQ250708C00530000
529 C00%0QQQ250708C00529000
528 C00%0QQQ250708C00528000
527 C21.97+7.38%2207-01QQQ250708C00527000
526 C00%0QQQ250708C00526000
525 C26.75+25.00%32406-30QQQ250708C00525000
524 C26.260%1106-30QQQ250708C00524000
523 C21.300%2206-25QQQ250708C00523000
522 C00%0QQQ250708C00522000
521 C31.44+37.29%10606-30QQQ250708C00521000
520 C27.81+13.65%152006-26QQQ250708C00520000
519 C00%0QQQ250708C00519000
518 C00%0QQQ250708C00518000
517 C00%0QQQ250708C00517000
516 C30.390%1107-01QQQ250708C00516000
515 C31.81-2.72%2207-01QQQ250708C00515000
514 C33.670%1106-27QQQ250708C00514000
513 C00%0QQQ250708C00513000
512 C00%0QQQ250708C00512000
511 C00%0QQQ250708C00511000
510 C37.280%21107-01QQQ250708C00510000
505 C42.28+21.67%20107-01QQQ250708C00505000
500 C52.24+26.55%2206-30QQQ250708C00500000
495 C00%0QQQ250708C00495000
490 C59.630%3106-27QQQ250708C00490000
485 C63.15+14.42%4306-27QQQ250708C00485000
480 C67.840%2206-27QQQ250708C00480000
475 C00%0QQQ250708C00475000
470 C00%0QQQ250708C00470000
465 C00%0QQQ250708C00465000
460 C00%0QQQ250708C00460000
455 C00%0QQQ250708C00455000
450 C00%0QQQ250708C00450000
445 C102.000%2206-26QQQ250708C00445000
440 C00%0QQQ250708C00440000
435 C00%0QQQ250708C00435000
430 C00%0QQQ250708C00430000
425 C00%0QQQ250708C00425000
420 C00%0QQQ250708C00420000
415 C00%0QQQ250708C00415000
410 C00%0QQQ250708C00410000
405 C00%0QQQ250708C00405000
400 C148.300%1107-01QQQ250708C00400000
Puts
StrikePriceChangeVolOILastContract Name
610 P64.900%6006-27QQQ250708P00610000
605 P00%0QQQ250708P00605000
600 P00%0QQQ250708P00600000
595 P00%0QQQ250708P00595000
590 P00%0QQQ250708P00590000
585 P00%0QQQ250708P00585000
580 P00%0QQQ250708P00580000
575 P28.030%7006-27QQQ250708P00575000
570 P20.010%2006-30QQQ250708P00570000
565 P18.13-34.48%7706-27QQQ250708P00565000
560 P12.35+21.08%111407-01QQQ250708P00560000
559 P10.07-47.52%12206-30QQQ250708P00559000
558 P11.78+55.82%1391907-01QQQ250708P00558000
557 P10.61+53.32%1201607-01QQQ250708P00557000
556 P9.40-3.59%362007-01QQQ250708P00556000
555 P8.08+46.91%745507-01QQQ250708P00555000
554 P7.22+13.34%2112207-01QQQ250708P00554000
553 P7.70+57.14%692207-01QQQ250708P00553000
552 P6.59+39.32%1217307-01QQQ250708P00552000
551 P6.56+58.45%14613807-01QQQ250708P00551000
550 P5.53+41.07%62429507-01QQQ250708P00550000
549 P5.15+57.01%72236607-01QQQ250708P00549000
548 P4.74+52.90%82125907-01QQQ250708P00548000
547 P4.26+52.69%1,7061,07507-01QQQ250708P00547000
546 P3.83+59.58%1,1921,43307-01QQQ250708P00546000
545 P3.44+49.57%3,3102,80707-01QQQ250708P00545000
544 P3.00+72.41%45125507-01QQQ250708P00544000
543 P2.76+70.37%65533907-01QQQ250708P00543000
542 P2.42+52.20%38937307-01QQQ250708P00542000
541 P2.18+57.97%30328907-01QQQ250708P00541000
540 P1.85+48.00%52642407-01QQQ250708P00540000
539 P1.66+66.00%9338207-01QQQ250708P00539000
538 P1.53+64.52%66955107-01QQQ250708P00538000
537 P1.20+42.86%13612507-01QQQ250708P00537000
536 P1.11+42.31%51149807-01QQQ250708P00536000
535 P1.04+50.72%16763507-01QQQ250708P00535000
534 P0.83+56.60%9420007-01QQQ250708P00534000
533 P0.78+65.96%35129507-01QQQ250708P00533000
532 P0.72+50.00%19529207-01QQQ250708P00532000
531 P0.51+27.50%13218907-01QQQ250708P00531000
530 P0.56+40.00%27570807-01QQQ250708P00530000
529 P0.50+42.86%14512807-01QQQ250708P00529000
528 P0.42+2.44%43542407-01QQQ250708P00528000
527 P0.37+2.78%9914907-01QQQ250708P00527000
526 P0.33+22.22%8110307-01QQQ250708P00526000
525 P0.26+8.33%34947107-01QQQ250708P00525000
524 P0.25+13.64%3558207-01QQQ250708P00524000
523 P0.22-15.38%44050507-01QQQ250708P00523000
522 P0.190.00%373707-01QQQ250708P00522000
521 P0.20-25.93%179407-01QQQ250708P00521000
520 P0.18+5.88%6126907-01QQQ250708P00520000
519 P0.16-30.43%14114107-01QQQ250708P00519000
518 P0.13-48.00%15816207-01QQQ250708P00518000
517 P0.14-39.13%10830107-01QQQ250708P00517000
516 P0.11-21.43%4315407-01QQQ250708P00516000
515 P0.12+9.09%2847607-01QQQ250708P00515000
514 P0.11-78.00%2214707-01QQQ250708P00514000
513 P0.13-27.78%149607-01QQQ250708P00513000
512 P0.090%373707-01QQQ250708P00512000
511 P0.15-70.00%19906-30QQQ250708P00511000
510 P0.09-35.71%10626807-01QQQ250708P00510000
505 P0.10+25.00%1254207-01QQQ250708P00505000
500 P0.05-28.57%8931507-01QQQ250708P00500000
495 P0.06-33.33%3807-01QQQ250708P00495000
490 P0.04-50.00%816507-01QQQ250708P00490000
485 P0.04-55.56%175107-01QQQ250708P00485000
480 P0.04-20.00%911807-01QQQ250708P00480000
475 P0.04-33.33%20033506-30QQQ250708P00475000
470 P0.04-60.00%10510606-27QQQ250708P00470000
465 P0.03-85.00%909107-01QQQ250708P00465000
460 P00%0QQQ250708P00460000
455 P00%0QQQ250708P00455000
450 P0.010%313107-01QQQ250708P00450000
445 P00%0QQQ250708P00445000
440 P00%0QQQ250708P00440000
435 P00%0QQQ250708P00435000
430 P0.010%5507-01QQQ250708P00430000
425 P00%0QQQ250708P00425000
420 P00%0QQQ250708P00420000
415 P00%0QQQ250708P00415000
410 P00%0QQQ250708P00410000
405 P0.02+100.00%90090207-01QQQ250708P00405000
400 P0.010.00%90091507-01QQQ250708P00400000


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