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
May 20, 2025 3:59:30 PM EDT
520.24USD-0.339%(-1.77)42,517,561
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 20, 2025 9:29:41 AM EDT
519.39USD-0.502%(-2.62)583,895
After-hours
May 20, 2025 4:58:30 PM EDT
519.54USD-0.135%(-0.70)1,912,702
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 20, 2025May 21, 2025May 22, 2025May 23, 2025May 27, 2025May 28, 2025May 29, 2025May 30, 2025Jun 2, 2025Jun 3, 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 Jul 18, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
75,18037,8023,790314,541


QQQ Jul 18, 2025 Exp. - Volume by Strike
Puts
Calls

QQQ Jul 18, 2025 Exp. - Open Interest by Strike

Puts
Calls

QQQ Jul 18, 2025 Exp. - Max Pain @ $490.00

Puts
Calls


QQQ Jul 18, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
690 C0.05-16.67%1,0463,59005-19QQQ250718C00690000
685 C0.05-16.67%667105-19QQQ250718C00685000
680 C0.06-25.00%5126305-19QQQ250718C00680000
675 C0.10+150.00%1105-13QQQ250718C00675000
670 C0.10+150.00%10905-13QQQ250718C00670000
665 C0.09-10.00%20213905-19QQQ250718C00665000
660 C0.110%1105-15QQQ250718C00660000
655 C0.11-35.29%5625305-19QQQ250718C00655000
650 C0.14-6.67%604305-16QQQ250718C00650000
645 C0.190%505005-14QQQ250718C00645000
640 C0.14-17.65%6014505-19QQQ250718C00640000
635 C0.17-15.00%413405-19QQQ250718C00635000
630 C0.26-3.70%101905-15QQQ250718C00630000
625 C0.23-11.54%22905-19QQQ250718C00625000
620 C0.23-25.81%1,0141,01605-19QQQ250718C00620000
615 C0.30-18.92%97105-19QQQ250718C00615000
610 C0.36-14.29%3013505-19QQQ250718C00610000
605 C0.50-1.96%7230605-16QQQ250718C00605000
600 C0.49-18.33%3059205-19QQQ250718C00600000
595 C0.63-8.70%2440405-19QQQ250718C00595000
590 C0.75-15.73%2032105-19QQQ250718C00590000
585 C0.95-14.41%8634605-19QQQ250718C00585000
580 C1.27-8.63%4941,06505-19QQQ250718C00580000
575 C1.68-6.67%21196305-19QQQ250718C00575000
570 C2.14-4.46%7374105-19QQQ250718C00570000
565 C2.76-6.44%1411,18405-19QQQ250718C00565000
560 C3.69-1.07%3491,37905-19QQQ250718C00560000
555 C4.71-0.42%16394505-19QQQ250718C00555000
550 C5.87-2.17%4,7064,98805-19QQQ250718C00550000
549 C6.18-2.68%3611305-19QQQ250718C00549000
548 C6.56+10.81%245205-19QQQ250718C00548000
547 C6.86-1.01%42305-19QQQ250718C00547000
546 C6.99-2.65%31705-19QQQ250718C00546000
545 C7.30-2.54%18971205-19QQQ250718C00545000
544 C7.93+9.99%155405-19QQQ250718C00544000
543 C8.19+4.60%84205-19QQQ250718C00543000
542 C8.23+1.73%278505-19QQQ250718C00542000
541 C8.92+9.85%32205-19QQQ250718C00541000
540 C9.38-0.74%1,5134,28005-19QQQ250718C00540000
539 C9.70+1.36%204905-19QQQ250718C00539000
538 C10.10-0.49%227605-19QQQ250718C00538000
537 C10.22-1.26%1519105-19QQQ250718C00537000
536 C10.99+2.33%95405-19QQQ250718C00536000
535 C11.20-2.35%1642,21905-19QQQ250718C00535000
534 C11.86+1.63%144005-19QQQ250718C00534000
533 C12.33+4.49%238605-19QQQ250718C00533000
532 C11.02-11.84%114405-19QQQ250718C00532000
531 C12.13-6.62%252205-15QQQ250718C00531000
530 C14.06+2.18%2,1675,34705-19QQQ250718C00530000
529 C14.31-0.62%192405-19QQQ250718C00529000
528 C14.86+0.41%142305-19QQQ250718C00528000
527 C15.57+2.30%74905-19QQQ250718C00527000
526 C16.47+13.98%437505-19QQQ250718C00526000
525 C16.69+0.97%4213,97705-19QQQ250718C00525000
524 C17.31+3.71%106705-19QQQ250718C00524000
523 C17.51-0.17%171805-19QQQ250718C00523000
522 C18.15-0.77%116905-19QQQ250718C00522000
521 C19.07+0.85%2816905-19QQQ250718C00521000
520 C19.67+1.24%1,1134,79005-19QQQ250718C00520000
519 C20.18+2.91%419705-19QQQ250718C00519000
518 C21.05+1.35%2514305-19QQQ250718C00518000
517 C20.11-2.43%2716605-19QQQ250718C00517000
516 C22.07+0.36%105705-19QQQ250718C00516000
515 C22.61-0.04%1052,25205-19QQQ250718C00515000
514 C22.89-1.76%475105-19QQQ250718C00514000
513 C24.33+10.24%11705-15QQQ250718C00513000
512 C24.53+5.19%6605-19QQQ250718C00512000
511 C25.24+3.78%252105-19QQQ250718C00511000
510 C26.24+0.19%4614,81705-19QQQ250718C00510000
509 C00%0QQQ250718C00509000
508 C25.41-1.51%1205-15QQQ250718C00508000
507 C26.56+3.87%61805-19QQQ250718C00507000
506 C28.18+1.99%16205-19QQQ250718C00506000
505 C29.71+0.44%386,37905-19QQQ250718C00505000
504 C30.440%2105-16QQQ250718C00504000
503 C00%0QQQ250718C00503000
502 C30.400%241205-16QQQ250718C00502000
501 C29.080%4405-19QQQ250718C00501000
500 C33.82+1.59%654,46305-19QQQ250718C00500000
499 C32.130%2105-14QQQ250718C00499000
498 C32.72-2.76%3305-15QQQ250718C00498000
497 C36.380%2205-19QQQ250718C00497000
496 C33.190%1105-15QQQ250718C00496000
495 C37.55+0.62%302,39105-19QQQ250718C00495000
494 C00%0QQQ250718C00494000
493 C38.31+6.68%61005-16QQQ250718C00493000
492 C37.590%4205-14QQQ250718C00492000
491 C37.69-4.41%51005-19QQQ250718C00491000
490 C41.12-0.58%62,50905-19QQQ250718C00490000
489 C38.790%1105-15QQQ250718C00489000
488 C43.500%121205-19QQQ250718C00488000
487 C41.73+2.83%6305-16QQQ250718C00487000
486 C41.21-6.21%61305-19QQQ250718C00486000
485 C45.63+1.06%211,58705-19QQQ250718C00485000
484 C45.17-1.63%4405-19QQQ250718C00484000
483 C00%0QQQ250718C00483000
482 C46.980%2105-16QQQ250718C00482000
481 C00%0QQQ250718C00481000
480 C49.70+0.40%723,52005-19QQQ250718C00480000
479 C00%0QQQ250718C00479000
478 C00%0QQQ250718C00478000
477 C52.190%8405-16QQQ250718C00477000
476 C53.310%2205-19QQQ250718C00476000
475 C54.29+0.37%201,10905-19QQQ250718C00475000
470 C57.91-1.18%82,80905-19QQQ250718C00470000
465 C62.36-0.27%224,82905-19QQQ250718C00465000
460 C68.51+1.38%113,24205-19QQQ250718C00460000
455 C72.73+0.97%131,74005-19QQQ250718C00455000
450 C77.57+0.74%1810,75705-19QQQ250718C00450000
445 C82.27+1.38%961,31805-19QQQ250718C00445000
440 C86.76+0.84%62,67405-19QQQ250718C00440000
435 C91.50+6.41%265705-19QQQ250718C00435000
430 C96.45+0.99%382505-19QQQ250718C00430000
425 C100.77+0.35%738405-19QQQ250718C00425000
420 C104.52-1.13%8023605-16QQQ250718C00420000
415 C100.80+6.64%311505-13QQQ250718C00415000
410 C115.28+1.24%57205-19QQQ250718C00410000
405 C117.25+13.95%33905-14QQQ250718C00405000
400 C122.75-0.53%16705-19QQQ250718C00400000
395 C115.25+17.17%35405-12QQQ250718C00395000
390 C131.80+34.65%23505-14QQQ250718C00390000
385 C102.60-4.95%43405-06QQQ250718C00385000
380 C141.74+9.03%11405-14QQQ250718C00380000
375 C149.27+36.97%25305-19QQQ250718C00375000
370 C152.90+1.05%48305-16QQQ250718C00370000
365 C109.17+4.36%613104-24QQQ250718C00365000
360 C161.18+1.36%2805-14QQQ250718C00360000
355 C134.380%2105-05QQQ250718C00355000
350 C173.01+0.24%22305-16QQQ250718C00350000
345 C89.770%4104-04QQQ250718C00345000
340 C166.53+10.73%311305-12QQQ250718C00340000
335 C92.64-5.54%1104-07QQQ250718C00335000
330 C174.39+12.68%21705-12QQQ250718C00330000
325 C130.91-4.59%2104-11QQQ250718C00325000
320 C118.34-12.61%91404-21QQQ250718C00320000
315 C143.000%1104-03QQQ250718C00315000
310 C00%0QQQ250718C00310000
305 C203.33+20.23%1405-12QQQ250718C00305000
300 C223.09+24.98%104005-16QQQ250718C00300000
295 C00%0QQQ250718C00295000
290 C168.86+4.27%1104-14QQQ250718C00290000
285 C00%0QQQ250718C00285000
280 C00%0QQQ250718C00280000
275 C241.000%40040005-13QQQ250718C00275000
270 C00%0QQQ250718C00270000
265 C00%0QQQ250718C00265000
260 C253.41+50.00%1105-13QQQ250718C00260000
255 C00%0QQQ250718C00255000
250 C272.11+12.34%3805-15QQQ250718C00250000
245 C00%0QQQ250718C00245000
240 C00%0QQQ250718C00240000
235 C00%0QQQ250718C00235000
230 C239.21+6.74%3304-09QQQ250718C00230000
225 C00%0QQQ250718C00225000
220 C00%0QQQ250718C00220000
215 C00%0QQQ250718C00215000
210 C245.500%2104-11QQQ250718C00210000
205 C251.81+3.18%4104-11QQQ250718C00205000
Puts
StrikePriceChangeVolOILastContract Name
690 P00%0QQQ250718P00690000
685 P00%0QQQ250718P00685000
680 P00%0QQQ250718P00680000
675 P00%0QQQ250718P00675000
670 P00%0QQQ250718P00670000
665 P00%0QQQ250718P00665000
660 P00%0QQQ250718P00660000
655 P00%0QQQ250718P00655000
650 P00%0QQQ250718P00650000
645 P00%0QQQ250718P00645000
640 P155.800%6005-01QQQ250718P00640000
635 P00%0QQQ250718P00635000
630 P00%0QQQ250718P00630000
625 P00%0QQQ250718P00625000
620 P00%0QQQ250718P00620000
615 P156.720%10004-03QQQ250718P00615000
610 P00%0QQQ250718P00610000
605 P86.03+0.50%80005-19QQQ250718P00605000
600 P81.03+0.53%805705-19QQQ250718P00600000
595 P00%0QQQ250718P00595000
590 P00%0QQQ250718P00590000
585 P00%0QQQ250718P00585000
580 P00%0QQQ250718P00580000
575 P00%0QQQ250718P00575000
570 P00%0QQQ250718P00570000
565 P46.64-0.24%1205-19QQQ250718P00565000
560 P40.17+0.32%51505-19QQQ250718P00560000
555 P36.98-7.57%21305-16QQQ250718P00555000
550 P32.42+1.03%47005-19QQQ250718P00550000
549 P31.30-4.57%5605-19QQQ250718P00549000
548 P00%0QQQ250718P00548000
547 P00%0QQQ250718P00547000
546 P00%0QQQ250718P00546000
545 P28.67-0.76%297805-19QQQ250718P00545000
544 P28.400%1105-15QQQ250718P00544000
543 P28.17+4.18%20110205-19QQQ250718P00543000
542 P26.410%1025105-19QQQ250718P00542000
541 P27.090%1005005-19QQQ250718P00541000
540 P25.51+0.08%24229205-19QQQ250718P00540000
539 P26.340%2105-19QQQ250718P00539000
538 P25.510%1005005-19QQQ250718P00538000
537 P00%0QQQ250718P00537000
536 P24.480%1065305-19QQQ250718P00536000
535 P22.53+1.58%1275405-19QQQ250718P00535000
534 P21.950%1105-19QQQ250718P00534000
533 P00%0QQQ250718P00533000
532 P20.94+1.90%1035305-19QQQ250718P00532000
531 P21.37+5.37%20020005-19QQQ250718P00531000
530 P19.40+0.78%12626005-19QQQ250718P00530000
529 P19.14-5.71%141805-16QQQ250718P00529000
528 P20.210%18218205-15QQQ250718P00528000
527 P19.44+7.52%65605-19QQQ250718P00527000
526 P17.71-1.61%142005-16QQQ250718P00526000
525 P17.20+1.18%33490005-19QQQ250718P00525000
524 P17.08-1.39%598705-19QQQ250718P00524000
523 P16.11-1.35%749905-19QQQ250718P00523000
522 P15.45-1.78%798105-19QQQ250718P00522000
521 P15.25-0.52%11523805-19QQQ250718P00521000
520 P15.12+0.67%6633,34405-19QQQ250718P00520000
519 P15.25+4.74%7326205-19QQQ250718P00519000
518 P14.53+3.12%13136605-19QQQ250718P00518000
517 P14.06+2.03%17020605-19QQQ250718P00517000
516 P14.23+5.10%24826005-19QQQ250718P00516000
515 P13.25+0.84%6604,08205-19QQQ250718P00515000
514 P13.02+0.62%2110405-19QQQ250718P00514000
513 P12.69+0.79%263705-19QQQ250718P00513000
512 P12.35+1.81%366605-19QQQ250718P00512000
511 P11.84-13.95%16115705-19QQQ250718P00511000
510 P11.65+0.78%1,6252,36005-19QQQ250718P00510000
509 P11.64+2.56%7805-19QQQ250718P00509000
508 P13.46+22.92%273005-19QQQ250718P00508000
507 P11.25+4.17%34605-19QQQ250718P00507000
506 P10.66+2.40%79005-19QQQ250718P00506000
505 P10.25+0.89%6822,31205-19QQQ250718P00505000
504 P9.68-3.49%14415405-19QQQ250718P00504000
503 P9.50-7.05%15505-19QQQ250718P00503000
502 P9.86+2.60%78305-19QQQ250718P00502000
501 P9.36-5.07%723405-16QQQ250718P00501000
500 P9.05+1.12%1,08414,96705-19QQQ250718P00500000
499 P8.81-1.23%6422705-19QQQ250718P00499000
498 P8.78+0.92%839805-19QQQ250718P00498000
497 P8.53+0.12%139305-19QQQ250718P00497000
496 P8.20-1.91%67805-19QQQ250718P00496000
495 P7.89-0.25%2562,53305-19QQQ250718P00495000
494 P7.53-3.21%9219205-19QQQ250718P00494000
493 P7.54+0.13%177605-19QQQ250718P00493000
492 P7.32-15.38%61105-19QQQ250718P00492000
491 P6.92-7.24%181605-19QQQ250718P00491000
490 P6.88-1.71%4885,40405-19QQQ250718P00490000
489 P6.73-1.61%40622905-19QQQ250718P00489000
488 P6.70-4.83%303805-19QQQ250718P00488000
487 P6.46-0.62%314405-19QQQ250718P00487000
486 P6.09-3.33%262405-19QQQ250718P00486000
485 P6.20+1.31%1871,53105-19QQQ250718P00485000
484 P6.00-16.78%422205-16QQQ250718P00484000
483 P6.33-4.95%12305-19QQQ250718P00483000
482 P5.90+0.51%1210805-19QQQ250718P00482000
481 P5.72+2.69%398605-19QQQ250718P00481000
480 P5.43-0.37%2,1168,48605-19QQQ250718P00480000
479 P5.47+1.67%85405-19QQQ250718P00479000
478 P5.14-1.91%35719305-19QQQ250718P00478000
477 P5.20+2.56%1215505-19QQQ250718P00477000
476 P4.90-1.01%19805-19QQQ250718P00476000
475 P4.93+1.86%1695,21205-19QQQ250718P00475000
470 P4.30+0.23%3,52724,88705-19QQQ250718P00470000
465 P3.72-2.36%6286,85305-19QQQ250718P00465000
460 P3.45+1.47%4955,18405-19QQQ250718P00460000
455 P3.00-1.32%8686,86305-19QQQ250718P00455000
450 P2.67-1.48%1,29221,78405-19QQQ250718P00450000
445 P2.40-2.04%1727,33305-19QQQ250718P00445000
440 P2.11-3.65%72823,98505-19QQQ250718P00440000
435 P1.97+0.51%31813,52405-19QQQ250718P00435000
430 P1.74-3.87%5299,39805-19QQQ250718P00430000
425 P1.56-2.50%71912,04305-19QQQ250718P00425000
420 P1.39-5.44%1,0056,02805-19QQQ250718P00420000
415 P1.25-3.85%482,77705-19QQQ250718P00415000
410 P1.15-4.17%505,81005-19QQQ250718P00410000
405 P1.00-8.26%2812,46805-19QQQ250718P00405000
400 P0.93-4.12%45824,79905-19QQQ250718P00400000
395 P0.920.00%2254,88405-19QQQ250718P00395000
390 P0.79-1.25%462,55205-19QQQ250718P00390000
385 P0.71-19.32%2756,44605-19QQQ250718P00385000
380 P0.66-1.49%212,76305-19QQQ250718P00380000
375 P0.58-6.45%692405-19QQQ250718P00375000
370 P0.51-5.56%10410,05205-19QQQ250718P00370000
365 P0.46-11.54%214,26705-19QQQ250718P00365000
360 P0.43-8.51%101,07105-19QQQ250718P00360000
355 P0.40-14.89%1067605-19QQQ250718P00355000
350 P0.37-11.90%706,37205-19QQQ250718P00350000
345 P0.38-24.00%3874405-13QQQ250718P00345000
340 P0.28-22.22%2003,29005-19QQQ250718P00340000
335 P0.26-16.13%42,28705-19QQQ250718P00335000
330 P0.28-15.15%4,4103,25905-16QQQ250718P00330000
325 P0.21-16.00%92,86505-19QQQ250718P00325000
320 P0.22-15.38%251,58405-19QQQ250718P00320000
315 P0.200.00%141,61105-19QQQ250718P00315000
310 P0.19-17.39%420905-16QQQ250718P00310000
305 P0.23+21.05%11,33705-14QQQ250718P00305000
300 P0.17+13.33%301,48005-19QQQ250718P00300000
295 P0.15-16.67%236005-19QQQ250718P00295000
290 P0.16-27.27%652,87205-13QQQ250718P00290000
285 P0.15-21.05%2928405-14QQQ250718P00285000
280 P0.13+18.18%1464405-19QQQ250718P00280000
275 P0.11+10.00%32,37305-19QQQ250718P00275000
270 P0.11-57.69%681,70405-14QQQ250718P00270000
265 P0.10-28.57%4912105-14QQQ250718P00265000
260 P0.10-16.67%12,36205-13QQQ250718P00260000
255 P0.12-40.00%25205-12QQQ250718P00255000
250 P0.070.00%5677905-19QQQ250718P00250000
245 P0.17-29.17%1010405-09QQQ250718P00245000
240 P0.09-59.09%10451405-12QQQ250718P00240000
235 P0.07-66.67%15205-12QQQ250718P00235000
230 P0.06-53.85%13,72605-14QQQ250718P00230000
225 P0.05-72.22%21305-16QQQ250718P00225000
220 P0.21-22.22%34604-29QQQ250718P00220000
215 P0.06-45.45%10016405-12QQQ250718P00215000
210 P0.05-50.00%110605-13QQQ250718P00210000
205 P0.05+66.67%651,70205-19QQQ250718P00205000


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