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 8:44:16 AM EDT
552.28USD+0.269%(+1.48)466,119
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 10, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,2306,59554110,052


QQQ Jul 10, 2025 Exp. - Volume by Strike
Puts
Calls

QQQ Jul 10, 2025 Exp. - Open Interest by Strike

Puts
Calls

QQQ Jul 10, 2025 Exp. - Max Pain @ $548.00

Puts
Calls


QQQ Jul 10, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
610 C00%0QQQ250710C00610000
605 C0.01-66.67%101007-01QQQ250710C00605000
600 C0.030%101006-27QQQ250710C00600000
595 C00%0QQQ250710C00595000
590 C00%0QQQ250710C00590000
585 C0.02-66.67%10310407-01QQQ250710C00585000
580 C0.07-30.00%42707-01QQQ250710C00580000
575 C0.11-50.00%51607-01QQQ250710C00575000
570 C0.16-63.64%2,3252,37807-01QQQ250710C00570000
565 C0.44-56.00%8416407-01QQQ250710C00565000
560 C0.96-54.50%1342,09907-01QQQ250710C00560000
559 C1.25-51.17%247807-01QQQ250710C00559000
558 C1.36-52.61%897507-01QQQ250710C00558000
557 C1.82-50.14%36236807-01QQQ250710C00557000
556 C1.99-44.57%17813107-01QQQ250710C00556000
555 C2.25-51.72%48746207-01QQQ250710C00555000
554 C2.48-48.12%446007-01QQQ250710C00554000
553 C2.76-48.51%65527107-01QQQ250710C00553000
552 C3.30-42.91%655607-01QQQ250710C00552000
551 C3.51-46.66%71628607-01QQQ250710C00551000
550 C4.08-41.55%4,6483,95707-01QQQ250710C00550000
549 C4.42-28.94%29015307-01QQQ250710C00549000
548 C4.92-42.92%29427707-01QQQ250710C00548000
547 C5.52-32.60%49825107-01QQQ250710C00547000
546 C6.08-38.65%545907-01QQQ250710C00546000
545 C6.75-37.62%28523007-01QQQ250710C00545000
544 C7.76-28.81%21707-01QQQ250710C00544000
543 C7.94-35.81%113607-01QQQ250710C00543000
542 C8.49-27.25%82307-01QQQ250710C00542000
541 C10.10-16.11%3207-01QQQ250710C00541000
540 C10.20-18.07%398007-01QQQ250710C00540000
539 C11.48-17.82%61807-01QQQ250710C00539000
538 C11.170%2107-01QQQ250710C00538000
537 C15.76+6.92%1206-30QQQ250710C00537000
536 C14.44-12.48%1907-01QQQ250710C00536000
535 C14.82-17.30%304007-01QQQ250710C00535000
534 C15.71-11.19%3307-01QQQ250710C00534000
533 C16.61-11.37%1107-01QQQ250710C00533000
532 C17.880%1107-01QQQ250710C00532000
531 C20.360%1107-01QQQ250710C00531000
530 C18.85-15.92%151507-01QQQ250710C00530000
529 C00%0QQQ250710C00529000
528 C20.350%1106-27QQQ250710C00528000
527 C22.150%2207-01QQQ250710C00527000
526 C00%0QQQ250710C00526000
525 C23.13-6.43%101707-01QQQ250710C00525000
524 C00%0QQQ250710C00524000
523 C00%0QQQ250710C00523000
522 C00%0QQQ250710C00522000
521 C29.010%1107-01QQQ250710C00521000
520 C30.52+3.67%2807-01QQQ250710C00520000
519 C00%0QQQ250710C00519000
518 C29.880%1107-01QQQ250710C00518000
517 C33.780%4406-30QQQ250710C00517000
516 C00%0QQQ250710C00516000
515 C00%0QQQ250710C00515000
514 C00%0QQQ250710C00514000
513 C00%0QQQ250710C00513000
512 C00%0QQQ250710C00512000
511 C00%0QQQ250710C00511000
510 C39.930%101006-27QQQ250710C00510000
505 C43.00+2.53%1207-01QQQ250710C00505000
500 C48.020%1107-01QQQ250710C00500000
495 C53.080%1107-01QQQ250710C00495000
490 C58.020%2206-27QQQ250710C00490000
485 C00%0QQQ250710C00485000
480 C70.140%2207-01QQQ250710C00480000
475 C00%0QQQ250710C00475000
470 C81.090%1106-30QQQ250710C00470000
465 C86.120%1106-30QQQ250710C00465000
460 C00%0QQQ250710C00460000
455 C00%0QQQ250710C00455000
450 C00%0QQQ250710C00450000
445 C00%0QQQ250710C00445000
440 C00%0QQQ250710C00440000
435 C00%0QQQ250710C00435000
430 C00%0QQQ250710C00430000
425 C00%0QQQ250710C00425000
420 C00%0QQQ250710C00420000
415 C00%0QQQ250710C00415000
410 C00%0QQQ250710C00410000
405 C00%0QQQ250710C00405000
400 C00%0QQQ250710C00400000
Puts
StrikePriceChangeVolOILastContract Name
610 P00%0QQQ250710P00610000
605 P00%0QQQ250710P00605000
600 P00%0QQQ250710P00600000
595 P00%0QQQ250710P00595000
590 P00%0QQQ250710P00590000
585 P00%0QQQ250710P00585000
580 P00%0QQQ250710P00580000
575 P24.25+5.53%3307-01QQQ250710P00575000
570 P00%0QQQ250710P00570000
565 P18.00-2.76%23119806-27QQQ250710P00565000
560 P11.12-26.36%13806-30QQQ250710P00560000
559 P11.62+21.29%5807-01QQQ250710P00559000
558 P10.53+25.51%12507-01QQQ250710P00558000
557 P11.50+51.12%231807-01QQQ250710P00557000
556 P10.480%6307-01QQQ250710P00556000
555 P9.56+44.85%624607-01QQQ250710P00555000
554 P8.09+35.06%1807-01QQQ250710P00554000
553 P8.20+48.28%605207-01QQQ250710P00553000
552 P8.03+46.00%228207-01QQQ250710P00552000
551 P6.75+33.93%759007-01QQQ250710P00551000
550 P6.69+37.37%25322207-01QQQ250710P00550000
549 P5.96+45.01%32616307-01QQQ250710P00549000
548 P5.16+26.16%33328007-01QQQ250710P00548000
547 P4.99+50.30%78232007-01QQQ250710P00547000
546 P4.82+58.55%21915507-01QQQ250710P00546000
545 P4.46+46.71%54740407-01QQQ250710P00545000
544 P4.14+46.29%7410607-01QQQ250710P00544000
543 P3.58+40.94%7318807-01QQQ250710P00543000
542 P2.98+7.19%174107-01QQQ250710P00542000
541 P2.94+42.03%5612907-01QQQ250710P00541000
540 P2.87+40.69%34525707-01QQQ250710P00540000
539 P2.59+43.09%2,9132,95207-01QQQ250710P00539000
538 P2.34+36.84%387107-01QQQ250710P00538000
537 P2.21+37.27%656407-01QQQ250710P00537000
536 P1.86+30.07%1526307-01QQQ250710P00536000
535 P1.60+24.03%16325007-01QQQ250710P00535000
534 P1.64+37.82%243207-01QQQ250710P00534000
533 P1.28+17.43%8311207-01QQQ250710P00533000
532 P1.42+37.86%1726807-01QQQ250710P00532000
531 P1.50+82.93%273007-01QQQ250710P00531000
530 P1.05+28.05%47044507-01QQQ250710P00530000
529 P0.95+37.68%171307-01QQQ250710P00529000
528 P0.95+41.79%139607-01QQQ250710P00528000
527 P0.79+8.22%87907-01QQQ250710P00527000
526 P0.84+35.48%41207-01QQQ250710P00526000
525 P0.62+10.71%787807-01QQQ250710P00525000
524 P0.63+26.00%6707-01QQQ250710P00524000
523 P0.55-19.12%91107-01QQQ250710P00523000
522 P0.70+55.56%911107-01QQQ250710P00522000
521 P0.48+20.00%212207-01QQQ250710P00521000
520 P0.56+40.00%2,0092,16407-01QQQ250710P00520000
519 P0.55-24.66%141407-01QQQ250710P00519000
518 P0.38+2.70%14807-01QQQ250710P00518000
517 P0.32-42.86%11007-01QQQ250710P00517000
516 P0.33+10.00%17607-01QQQ250710P00516000
515 P0.33+6.45%53207-01QQQ250710P00515000
514 P0.28-45.10%1107-01QQQ250710P00514000
513 P0.28-40.43%1306-30QQQ250710P00513000
512 P0.270%1107-01QQQ250710P00512000
511 P0.250%2206-30QQQ250710P00511000
510 P0.19-17.39%13007-01QQQ250710P00510000
505 P0.15-6.25%21524007-01QQQ250710P00505000
500 P0.12-25.00%719507-01QQQ250710P00500000
495 P0.10-9.09%219507-01QQQ250710P00495000
490 P0.090.00%32707-01QQQ250710P00490000
485 P0.09-25.00%3806-30QQQ250710P00485000
480 P0.170%9906-26QQQ250710P00480000
475 P00%0QQQ250710P00475000
470 P0.100%101006-27QQQ250710P00470000
465 P0.050.00%101107-01QQQ250710P00465000
460 P0.050%1106-30QQQ250710P00460000
455 P00%0QQQ250710P00455000
450 P00%0QQQ250710P00450000
445 P00%0QQQ250710P00445000
440 P0.030%1106-30QQQ250710P00440000
435 P00%0QQQ250710P00435000
430 P00%0QQQ250710P00430000
425 P00%0QQQ250710P00425000
420 P00%0QQQ250710P00420000
415 P0.02-33.33%5020007-01QQQ250710P00415000
410 P00%0QQQ250710P00410000
405 P0.020%2207-01QQQ250710P00405000
400 P0.010%2107-01QQQ250710P00400000


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