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 8:44:30 AM EDT
552.42USD+0.294%(+1.62)487,195
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 31, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
36,481102,6831,027126,098


QQQ Jul 31, 2025 Exp. - Volume by Strike
Puts
Calls

QQQ Jul 31, 2025 Exp. - Open Interest by Strike

Puts
Calls

QQQ Jul 31, 2025 Exp. - Max Pain @ $530.00

Puts
Calls


QQQ Jul 31, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
610 C0.16-27.27%245307-01QQQ250731C00610000
605 C0.23-20.69%21,84107-01QQQ250731C00605000
600 C0.25-41.86%1062,58107-01QQQ250731C00600000
595 C0.37-39.34%42221,00307-01QQQ250731C00595000
590 C0.56-37.08%5530107-01QQQ250731C00590000
585 C0.86-34.85%57723,25107-01QQQ250731C00585000
580 C1.26-32.98%5272,96907-01QQQ250731C00580000
575 C1.86-32.61%4831,78907-01QQQ250731C00575000
570 C2.75-30.73%3,83912,32107-01QQQ250731C00570000
565 C4.04-27.99%59620,24407-01QQQ250731C00565000
560 C5.70-26.07%41612,57907-01QQQ250731C00560000
555 C7.89-20.70%5423,35107-01QQQ250731C00555000
550 C10.58-18.55%9923,07307-01QQQ250731C00550000
545 C13.25-18.41%1902,92707-01QQQ250731C00545000
540 C16.59-16.76%1956,78107-01QQQ250731C00540000
535 C20.22-14.50%652,20307-01QQQ250731C00535000
530 C24.04-14.20%1932,13407-01QQQ250731C00530000
525 C27.91-11.42%2081,88507-01QQQ250731C00525000
520 C32.99-10.52%1631,35207-01QQQ250731C00520000
515 C37.10-9.89%1180507-01QQQ250731C00515000
510 C41.61-8.55%33,29207-01QQQ250731C00510000
505 C49.97+9.80%1551306-30QQQ250731C00505000
504 C32.98+6.46%118506-23QQQ250731C00504000
503 C50.40-1.04%13207-01QQQ250731C00503000
502 C50.40+26.89%42506-27QQQ250731C00502000
501 C45.98+26.39%27006-26QQQ250731C00501000
500 C50.68-7.40%181,78307-01QQQ250731C00500000
499 C52.49-3.01%15607-01QQQ250731C00499000
498 C55.82+5.02%43206-30QQQ250731C00498000
497 C54.39-2.81%15307-01QQQ250731C00497000
496 C55.32-2.54%19207-01QQQ250731C00496000
495 C57.03+4.80%2235406-27QQQ250731C00495000
494 C57.34-2.40%12707-01QQQ250731C00494000
493 C60.60+5.46%13606-30QQQ250731C00493000
492 C43.53-4.54%11806-18QQQ250731C00492000
491 C42.28-2.94%21106-20QQQ250731C00491000
490 C58.88-6.57%1392607-01QQQ250731C00490000
489 C62.67-1.06%252707-01QQQ250731C00489000
488 C62.65+39.63%32306-27QQQ250731C00488000
487 C63.37+1.15%32806-27QQQ250731C00487000
486 C45.47-15.37%23106-20QQQ250731C00486000
485 C66.36+7.03%151,12506-27QQQ250731C00485000
484 C51.62-8.81%41106-20QQQ250731C00484000
483 C70.60+17.26%13906-30QQQ250731C00483000
482 C67.95+10.13%22307-01QQQ250731C00482000
481 C68.91-4.34%22307-01QQQ250731C00481000
480 C73.06+8.45%348306-30QQQ250731C00480000
479 C57.52-4.04%2406-18QQQ250731C00479000
478 C71.66+0.31%31406-27QQQ250731C00478000
477 C72.48+7.66%25906-26QQQ250731C00477000
476 C59.90-0.33%13106-23QQQ250731C00476000
475 C79.21+3.57%1447306-30QQQ250731C00475000
474 C62.46-3.06%23206-18QQQ250731C00474000
473 C65.38+1.76%102306-16QQQ250731C00473000
472 C76.03-4.96%15507-01QQQ250731C00472000
471 C80.27+4.45%23906-27QQQ250731C00471000
470 C79.58+1.71%261207-01QQQ250731C00470000
469 C66.10-1.72%25506-18QQQ250731C00469000
468 C68.30-0.23%28806-17QQQ250731C00468000
467 C62.99-12.29%4806-20QQQ250731C00467000
466 C72.48+3.34%16206-10QQQ250731C00466000
465 C84.50-4.55%1521207-01QQQ250731C00465000
464 C71.13+8.28%17906-23QQQ250731C00464000
463 C65.42+1.74%114205-28QQQ250731C00463000
462 C66.37+28.10%1205-28QQQ250731C00462000
461 C87.59+5.96%11906-26QQQ250731C00461000
460 C87.75-6.11%154807-01QQQ250731C00460000
459 C92.80+42.35%18206-27QQQ250731C00459000
458 C78.10+23.24%119606-09QQQ250731C00458000
457 C72.88+3.79%404005-21QQQ250731C00457000
456 C92.21+19.57%17407-01QQQ250731C00456000
455 C97.42+9.46%135306-30QQQ250731C00455000
454 C94.22-5.18%2407-01QQQ250731C00454000
453 C99.42+30.87%64906-30QQQ250731C00453000
452 C101.38+5.56%1606-30QQQ250731C00452000
451 C97.97-3.38%66507-01QQQ250731C00451000
450 C102.17+6.40%558406-30QQQ250731C00450000
449 C84.06+5.47%18406-13QQQ250731C00449000
448 C85.68+7.44%4406-13QQQ250731C00448000
447 C90.580%2106-10QQQ250731C00447000
446 C77.18-3.72%1105-27QQQ250731C00446000
445 C102.53+14.51%323606-26QQQ250731C00445000
444 C108.42+45.84%3307-01QQQ250731C00444000
443 C90.13+8.20%2106-13QQQ250731C00443000
442 C57.610%2105-09QQQ250731C00442000
441 C106.20+12.42%1406-26QQQ250731C00441000
440 C92.89+3.05%526406-23QQQ250731C00440000
439 C87.65+10.67%2105-16QQQ250731C00439000
438 C94.22+4.55%4106-13QQQ250731C00438000
437 C93.13+47.83%4106-13QQQ250731C00437000
436 C96.170%4106-13QQQ250731C00436000
435 C93.75-5.29%4218806-20QQQ250731C00435000
430 C110.48+18.58%120006-24QQQ250731C00430000
425 C100.00+0.99%28305-15QQQ250731C00425000
420 C127.00+12.50%221906-26QQQ250731C00420000
415 C122.00+9.99%218006-16QQQ250731C00415000
410 C119.18-2.50%25906-20QQQ250731C00410000
405 C122.89+15.05%21706-20QQQ250731C00405000
400 C149.51-2.41%112307-01QQQ250731C00400000
395 C92.25+39.79%210205-06QQQ250731C00395000
390 C146.81+2.15%45706-11QQQ250731C00390000
385 C164.55-2.15%11507-01QQQ250731C00385000
380 C156.00+5.41%12206-16QQQ250731C00380000
375 C174.38+16.49%18406-27QQQ250731C00375000
370 C157.51+1.38%101506-20QQQ250731C00370000
365 C160.36+49.56%1205-21QQQ250731C00365000
360 C161.44+52.30%1205-20QQQ250731C00360000
355 C174.76+114.01%2306-13QQQ250731C00355000
350 C189.30+2.75%15506-24QQQ250731C00350000
345 C90.65-23.80%4204-04QQQ250731C00345000
340 C115.37+6.94%2604-10QQQ250731C00340000
335 C97.57-0.89%151404-07QQQ250731C00335000
330 C198.46+27.57%2606-20QQQ250731C00330000
325 C159.370%4203-21QQQ250731C00325000
320 C196.23+26.74%4605-30QQQ250731C00320000
315 C172.82+7.40%1105-01QQQ250731C00315000
310 C177.70+16.91%1305-01QQQ250731C00310000
305 C224.00+3.36%1106-03QQQ250731C00305000
300 C178.76+14.90%1104-29QQQ250731C00300000
295 C00%0QQQ250731C00295000
290 C00%0QQQ250731C00290000
285 C00%0QQQ250731C00285000
280 C00%0QQQ250731C00280000
275 C00%0QQQ250731C00275000
270 C00%0QQQ250731C00270000
265 C273.63+1.37%1206-24QQQ250731C00265000
Puts
StrikePriceChangeVolOILastContract Name
610 P00%0QQQ250731P00610000
605 P00%0QQQ250731P00605000
600 P52.50-33.85%1106-27QQQ250731P00600000
595 P00%0QQQ250731P00595000
590 P122.960%2003-13QQQ250731P00590000
585 P32.97-2.05%1107-01QQQ250731P00585000
580 P29.95-24.58%1106-30QQQ250731P00580000
575 P27.36+5.23%12107-01QQQ250731P00575000
570 P24.33+21.65%5520007-01QQQ250731P00570000
565 P20.67+9.66%4312707-01QQQ250731P00565000
560 P16.65+16.43%9838807-01QQQ250731P00560000
555 P14.10+26.12%19128807-01QQQ250731P00555000
550 P11.41+17.51%7411,73607-01QQQ250731P00550000
545 P9.54+21.68%1,3912,03007-01QQQ250731P00545000
540 P7.83+17.74%7702,37207-01QQQ250731P00540000
535 P6.48+20.00%12,37013,18607-01QQQ250731P00535000
530 P5.31+18.53%8543,02507-01QQQ250731P00530000
525 P4.37+19.07%5682,89007-01QQQ250731P00525000
520 P3.38+9.74%6962,49507-01QQQ250731P00520000
515 P2.85+12.65%29510,97607-01QQQ250731P00515000
510 P2.35+13.53%3847,42107-01QQQ250731P00510000
505 P2.01+21.08%4292,38407-01QQQ250731P00505000
504 P1.84+7.60%3924807-01QQQ250731P00504000
503 P1.770.00%11832007-01QQQ250731P00503000
502 P1.77-8.76%2730107-01QQQ250731P00502000
501 P1.77+18.79%108907-01QQQ250731P00501000
500 P1.65+10.00%2,6105,72707-01QQQ250731P00500000
499 P1.61-5.85%415407-01QQQ250731P00499000
498 P1.56+11.43%913407-01QQQ250731P00498000
497 P1.47-8.70%415807-01QQQ250731P00497000
496 P1.42-23.24%1018807-01QQQ250731P00496000
495 P1.33+11.76%451,16707-01QQQ250731P00495000
494 P1.31+9.17%24507-01QQQ250731P00494000
493 P1.34+14.53%31,93007-01QQQ250731P00493000
492 P1.31+3.97%17707-01QQQ250731P00492000
491 P1.210.00%2135007-01QQQ250731P00491000
490 P1.15+10.58%4,0845,20407-01QQQ250731P00490000
489 P1.10-15.38%362307-01QQQ250731P00489000
488 P1.03+3.00%1139407-01QQQ250731P00488000
487 P1.07+9.18%1213007-01QQQ250731P00487000
486 P1.04+5.05%3525307-01QQQ250731P00486000
485 P1.00+9.89%6310,88307-01QQQ250731P00485000
484 P0.98+11.36%1933607-01QQQ250731P00484000
483 P0.89-7.29%117207-01QQQ250731P00483000
482 P0.91+1.11%13707-01QQQ250731P00482000
481 P0.91-20.18%1111206-30QQQ250731P00481000
480 P0.81-2.41%12196107-01QQQ250731P00480000
479 P0.87+2.35%5010707-01QQQ250731P00479000
478 P0.77-19.79%23707-01QQQ250731P00478000
477 P0.77-28.70%38706-30QQQ250731P00477000
476 P0.71-5.33%7114907-01QQQ250731P00476000
475 P0.76+13.43%321,73007-01QQQ250731P00475000
474 P0.72+1.41%107607-01QQQ250731P00474000
473 P0.65-54.55%13607-01QQQ250731P00473000
472 P0.64-47.97%2022607-01QQQ250731P00472000
471 P0.79-69.73%12406-27QQQ250731P00471000
470 P0.65+8.33%702,29607-01QQQ250731P00470000
469 P1.08-17.56%120306-25QQQ250731P00469000
468 P0.60-14.29%3016607-01QQQ250731P00468000
467 P0.62+10.71%14407-01QQQ250731P00467000
466 P2.19-13.78%21006-23QQQ250731P00466000
465 P0.54-1.82%1354207-01QQQ250731P00465000
464 P0.52+4.00%22507-01QQQ250731P00464000
463 P0.52+1.96%215407-01QQQ250731P00463000
462 P2.46+18.27%13806-18QQQ250731P00462000
461 P1.94+7.78%13006-17QQQ250731P00461000
460 P0.48+4.35%533,22707-01QQQ250731P00460000
459 P0.52-13.33%69706-30QQQ250731P00459000
458 P1.83+8.28%22006-17QQQ250731P00458000
457 P0.71-60.77%118006-26QQQ250731P00457000
456 P0.53-63.70%1046706-27QQQ250731P00456000
455 P0.40-27.27%1645306-30QQQ250731P00455000
454 P1.02-40.35%11006-24QQQ250731P00454000
453 P0.58-38.30%19606-26QQQ250731P00453000
452 P0.50-34.21%12506-27QQQ250731P00452000
451 P0.55-24.66%925506-26QQQ250731P00451000
450 P0.38+8.57%163,43707-01QQQ250731P00450000
449 P0.45-34.78%43506-27QQQ250731P00449000
448 P0.40-13.04%22406-30QQQ250731P00448000
447 P0.66-56.00%13506-25QQQ250731P00447000
446 P0.47-4.08%261,00206-27QQQ250731P00446000
445 P0.330.00%258507-01QQQ250731P00445000
444 P0.62-12.68%62806-25QQQ250731P00444000
443 P1.47-56.25%11606-12QQQ250731P00443000
442 P0.60-9.09%15206-25QQQ250731P00442000
441 P0.33-54.17%290506-30QQQ250731P00441000
440 P0.30-3.23%164,05107-01QQQ250731P00440000
439 P0.32-39.62%24506-30QQQ250731P00439000
438 P0.29-69.79%11707-01QQQ250731P00438000
437 P0.62-45.13%116506-24QQQ250731P00437000
436 P0.41-22.64%1010706-26QQQ250731P00436000
435 P0.28+12.00%51,83007-01QQQ250731P00435000
430 P0.240.00%11,33507-01QQQ250731P00430000
425 P0.21-4.55%81,61907-01QQQ250731P00425000
420 P0.20-25.93%111,26107-01QQQ250731P00420000
415 P0.26+4.00%521,04906-27QQQ250731P00415000
410 P0.17-5.56%11,54807-01QQQ250731P00410000
405 P0.16-20.00%250507-01QQQ250731P00405000
400 P0.16+14.29%771,91307-01QQQ250731P00400000
395 P0.12-20.00%530507-01QQQ250731P00395000
390 P0.12-14.29%15651107-01QQQ250731P00390000
385 P0.14-36.36%554506-27QQQ250731P00385000
380 P0.14-36.36%91,27906-26QQQ250731P00380000
375 P0.16-11.11%139906-26QQQ250731P00375000
370 P0.14-26.32%121606-26QQQ250731P00370000
365 P0.07-12.50%516107-01QQQ250731P00365000
360 P0.11-54.17%223906-26QQQ250731P00360000
355 P0.07-41.67%149606-27QQQ250731P00355000
350 P0.04-33.33%31,76806-30QQQ250731P00350000
345 P0.11-42.11%5045206-24QQQ250731P00345000
340 P0.10-47.37%444906-24QQQ250731P00340000
335 P0.08-11.11%8933506-25QQQ250731P00335000
330 P0.05-37.50%237906-30QQQ250731P00330000
325 P0.070.00%2042706-26QQQ250731P00325000
320 P0.07-36.36%16627206-24QQQ250731P00320000
315 P0.03-50.00%151507-01QQQ250731P00315000
310 P0.08-38.46%41676806-20QQQ250731P00310000
305 P0.02-60.00%1,0101,08207-01QQQ250731P00305000
300 P0.02-33.33%12932407-01QQQ250731P00300000
295 P0.05-54.55%139406-24QQQ250731P00295000
290 P0.01-91.67%50051607-01QQQ250731P00290000
285 P0.01-66.67%50070307-01QQQ250731P00285000
280 P0.01-75.00%50062007-01QQQ250731P00280000
275 P0.01-85.71%1,0001,01407-01QQQ250731P00275000
270 P0.08-20.00%61,10306-13QQQ250731P00270000
265 P0.03-66.67%144406-27QQQ250731P00265000


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