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 9, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
12,18414,47337413,708


QQQ Jul 9, 2025 Exp. - Volume by Strike
Puts
Calls

QQQ Jul 9, 2025 Exp. - Open Interest by Strike

Puts
Calls

QQQ Jul 9, 2025 Exp. - Max Pain @ $545.00

Puts
Calls


QQQ Jul 9, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
610 C0.010%1106-25QQQ250709C00610000
605 C00%0QQQ250709C00605000
600 C0.02-33.33%1121207-01QQQ250709C00600000
595 C00%0QQQ250709C00595000
590 C0.010%22022007-01QQQ250709C00590000
585 C00%0QQQ250709C00585000
580 C0.03-62.50%13414507-01QQQ250709C00580000
575 C0.03-82.35%2,16046507-01QQQ250709C00575000
570 C0.11-65.63%1,00369007-01QQQ250709C00570000
565 C0.27-63.01%3,9263,71407-01QQQ250709C00565000
560 C0.69-58.68%2,2172,16607-01QQQ250709C00560000
559 C0.88-64.80%6953707-01QQQ250709C00559000
558 C1.01-57.92%23922107-01QQQ250709C00558000
557 C1.23-61.32%11310107-01QQQ250709C00557000
556 C1.61-54.90%8910307-01QQQ250709C00556000
555 C1.69-53.44%1,63085607-01QQQ250709C00555000
554 C1.97-51.36%5,8883,31107-01QQQ250709C00554000
553 C2.28-55.64%22622007-01QQQ250709C00553000
552 C2.62-48.73%26429907-01QQQ250709C00552000
551 C3.03-49.42%4,0361,21207-01QQQ250709C00551000
550 C3.43-45.30%1,36960207-01QQQ250709C00550000
549 C3.92-43.35%55515807-01QQQ250709C00549000
548 C4.49-36.40%54116807-01QQQ250709C00548000
547 C4.97-38.03%41520707-01QQQ250709C00547000
546 C5.78-29.34%94217307-01QQQ250709C00546000
545 C6.10-38.63%72310,55707-01QQQ250709C00545000
544 C6.82-29.33%354607-01QQQ250709C00544000
543 C7.75-28.70%721807-01QQQ250709C00543000
542 C10.23-8.25%12207-01QQQ250709C00542000
541 C9.56-22.34%91807-01QQQ250709C00541000
540 C9.82-23.88%5010907-01QQQ250709C00540000
539 C11.15-14.56%5307-01QQQ250709C00539000
538 C14.15-1.46%2407-01QQQ250709C00538000
537 C14.680%2207-01QQQ250709C00537000
536 C15.49+15.77%41306-27QQQ250709C00536000
535 C14.07-13.89%141807-01QQQ250709C00535000
534 C17.980%8406-27QQQ250709C00534000
533 C15.620%8406-27QQQ250709C00533000
532 C19.080%1107-01QQQ250709C00532000
531 C21.080%1106-30QQQ250709C00531000
530 C21.67+3.98%131407-01QQQ250709C00530000
529 C17.920%2206-26QQQ250709C00529000
528 C21.180%2207-01QQQ250709C00528000
527 C00%0QQQ250709C00527000
526 C23.01-11.43%3207-01QQQ250709C00526000
525 C25.71+18.75%41006-27QQQ250709C00525000
524 C00%0QQQ250709C00524000
523 C00%0QQQ250709C00523000
522 C00%0QQQ250709C00522000
521 C00%0QQQ250709C00521000
520 C29.15+10.88%1806-27QQQ250709C00520000
519 C00%0QQQ250709C00519000
518 C00%0QQQ250709C00518000
517 C00%0QQQ250709C00517000
516 C31.760%5507-01QQQ250709C00516000
515 C35.51+30.50%4606-30QQQ250709C00515000
514 C38.420%2206-30QQQ250709C00514000
513 C00%0QQQ250709C00513000
512 C34.850%1106-27QQQ250709C00512000
511 C00%0QQQ250709C00511000
510 C37.94+3.01%1207-01QQQ250709C00510000
505 C47.320%2206-30QQQ250709C00505000
500 C00%0QQQ250709C00500000
495 C00%0QQQ250709C00495000
490 C00%0QQQ250709C00490000
485 C00%0QQQ250709C00485000
480 C00%0QQQ250709C00480000
475 C00%0QQQ250709C00475000
470 C00%0QQQ250709C00470000
465 C00%0QQQ250709C00465000
460 C00%0QQQ250709C00460000
455 C00%0QQQ250709C00455000
450 C00%0QQQ250709C00450000
445 C00%0QQQ250709C00445000
440 C00%0QQQ250709C00440000
435 C00%0QQQ250709C00435000
430 C00%0QQQ250709C00430000
425 C00%0QQQ250709C00425000
420 C00%0QQQ250709C00420000
415 C00%0QQQ250709C00415000
410 C00%0QQQ250709C00410000
405 C00%0QQQ250709C00405000
400 C00%0QQQ250709C00400000
Puts
StrikePriceChangeVolOILastContract Name
610 P61.900%6007-01QQQ250709P00610000
605 P00%0QQQ250709P00605000
600 P00%0QQQ250709P00600000
595 P00%0QQQ250709P00595000
590 P00%0QQQ250709P00590000
585 P00%0QQQ250709P00585000
580 P00%0QQQ250709P00580000
575 P00%0QQQ250709P00575000
570 P19.000%3306-30QQQ250709P00570000
565 P15.19+4.11%3207-01QQQ250709P00565000
560 P11.01-9.01%21306-30QQQ250709P00560000
559 P9.880%44606-30QQQ250709P00559000
558 P12.00+54.44%272607-01QQQ250709P00558000
557 P9.980%9207-01QQQ250709P00557000
556 P11.20+23.35%24507-01QQQ250709P00556000
555 P10.17+34.88%452307-01QQQ250709P00555000
554 P8.19+18.87%341407-01QQQ250709P00554000
553 P8.93+53.17%153607-01QQQ250709P00553000
552 P6.88+32.56%139207-01QQQ250709P00552000
551 P7.67+59.79%3215207-01QQQ250709P00551000
550 P6.23+49.04%20329307-01QQQ250709P00550000
549 P5.60+40.70%15417207-01QQQ250709P00549000
548 P5.22+47.04%37053007-01QQQ250709P00548000
547 P4.73+66.55%77613107-01QQQ250709P00547000
546 P3.82+30.82%20017607-01QQQ250709P00546000
545 P3.98+42.14%52631507-01QQQ250709P00545000
544 P3.53+58.30%32415207-01QQQ250709P00544000
543 P3.30+58.65%12712407-01QQQ250709P00543000
542 P2.96+44.39%17820607-01QQQ250709P00542000
541 P2.87+51.05%14212407-01QQQ250709P00541000
540 P2.46+47.31%41266807-01QQQ250709P00540000
539 P2.10+46.85%414607-01QQQ250709P00539000
538 P1.90+42.86%17913507-01QQQ250709P00538000
537 P1.75+35.66%476307-01QQQ250709P00537000
536 P1.59+45.87%5610507-01QQQ250709P00536000
535 P1.43+44.44%17161607-01QQQ250709P00535000
534 P1.14+40.74%7720807-01QQQ250709P00534000
533 P1.03+35.53%759507-01QQQ250709P00533000
532 P1.02+39.73%1613107-01QQQ250709P00532000
531 P0.82+20.59%9710307-01QQQ250709P00531000
530 P0.84+55.56%2,5222,90407-01QQQ250709P00530000
529 P0.70-10.26%132107-01QQQ250709P00529000
528 P0.66+6.45%10917507-01QQQ250709P00528000
527 P0.590.00%112607-01QQQ250709P00527000
526 P0.48-7.69%364707-01QQQ250709P00526000
525 P0.48+23.08%47165907-01QQQ250709P00525000
524 P0.44+22.22%123507-01QQQ250709P00524000
523 P0.51+8.51%143007-01QQQ250709P00523000
522 P0.52+73.33%1,7151,71807-01QQQ250709P00522000
521 P0.37+32.14%37907-01QQQ250709P00521000
520 P0.29+11.54%4743207-01QQQ250709P00520000
519 P0.28+16.67%276607-01QQQ250709P00519000
518 P0.24+14.29%734007-01QQQ250709P00518000
517 P0.22+10.00%11340507-01QQQ250709P00517000
516 P0.200%33833807-01QQQ250709P00516000
515 P0.19+5.56%3717207-01QQQ250709P00515000
514 P0.16-65.96%687406-30QQQ250709P00514000
513 P0.190%474707-01QQQ250709P00513000
512 P0.140%303006-30QQQ250709P00512000
511 P0.16+14.29%103007-01QQQ250709P00511000
510 P0.14-12.50%3820407-01QQQ250709P00510000
505 P0.10-9.09%858207-01QQQ250709P00505000
500 P0.08-20.00%3210307-01QQQ250709P00500000
495 P0.09-10.00%226607-01QQQ250709P00495000
490 P0.07+16.67%44307-01QQQ250709P00490000
485 P0.14-48.15%21606-26QQQ250709P00485000
480 P0.04-42.86%118607-01QQQ250709P00480000
475 P0.05-72.22%20021107-01QQQ250709P00475000
470 P00%0QQQ250709P00470000
465 P0.140%2206-25QQQ250709P00465000
460 P0.060%1106-27QQQ250709P00460000
455 P0.030%2206-30QQQ250709P00455000
450 P0.030%5506-27QQQ250709P00450000
445 P00%0QQQ250709P00445000
440 P00%0QQQ250709P00440000
435 P00%0QQQ250709P00435000
430 P0.020%606006-30QQQ250709P00430000
425 P00%0QQQ250709P00425000
420 P0.020%1106-27QQQ250709P00420000
415 P00%0QQQ250709P00415000
410 P00%0QQQ250709P00410000
405 P00%0QQQ250709P00405000
400 P0.010%5506-30QQQ250709P00400000


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