Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

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 8:50:30 AM EDT
552.31USD+0.274%(+1.51)535,711
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 Aug 8, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,4964,6926757,190


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

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

Puts
Calls

QQQ Aug 8, 2025 Exp. - Max Pain @ $548.00

Puts
Calls


QQQ Aug 8, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
610.00 C0.25-35.90%114007-01QQQ250808C00610000
605.00 C0.36-12.20%42807-01QQQ250808C00605000
600.00 C0.48-32.39%484807-01QQQ250808C00600000
595.00 C0.71-35.45%444407-01QQQ250808C00595000
590.00 C1.01-32.67%226007-01QQQ250808C00590000
585.00 C1.39-37.67%2712107-01QQQ250808C00585000
580.00 C2.07-33.87%2,0382,06107-01QQQ250808C00580000
575.00 C3.11-25.78%26525207-01QQQ250808C00575000
570.00 C4.17-25.80%22924607-01QQQ250808C00570000
565.00 C5.54-28.70%28038307-01QQQ250808C00565000
560.00 C7.30-23.56%9412907-01QQQ250808C00560000
555.00 C9.55-22.17%4928007-01QQQ250808C00555000
554.00 C10.47-18.01%5226107-01QQQ250808C00554000
553.00 C10.66-21.04%36013907-01QQQ250808C00553000
552.50 C11.40-13.44%82833607-01QQQ250808C00552500
552.00 C11.64-17.15%273907-01QQQ250808C00552000
551.00 C11.79-19.96%22722507-01QQQ250808C00551000
550.00 C12.84-16.89%31340607-01QQQ250808C00550000
549.00 C12.73-18.66%1294707-01QQQ250808C00549000
548.00 C13.94-13.04%344207-01QQQ250808C00548000
547.50 C14.24+4.09%1507-01QQQ250808C00547500
547.00 C14.27-14.19%3914607-01QQQ250808C00547000
546.00 C15.30-10.42%1,42124107-01QQQ250808C00546000
545.00 C14.88-21.81%5411607-01QQQ250808C00545000
544.00 C15.22-19.89%26007-01QQQ250808C00544000
543.00 C19.00+14.67%13306-30QQQ250808C00543000
542.50 C16.15-17.69%2607-01QQQ250808C00542500
542.00 C19.00-2.21%2707-01QQQ250808C00542000
541.00 C16.450%2206-26QQQ250808C00541000
540.00 C18.74-10.93%112407-01QQQ250808C00540000
539.00 C18.90-2.22%1207-01QQQ250808C00539000
538.00 C20.43-10.39%61807-01QQQ250808C00538000
537.50 C22.740%1106-30QQQ250808C00537500
537.00 C00%0QQQ250808C00537000
536.00 C24.260%3206-30QQQ250808C00536000
535.00 C22.30-16.17%172207-01QQQ250808C00535000
534.00 C23.040%4206-26QQQ250808C00534000
533.00 C26.100%1106-27QQQ250808C00533000
532.50 C00%0QQQ250808C00532500
532.00 C27.680%141406-30QQQ250808C00532000
531.00 C27.650%1106-27QQQ250808C00531000
530.00 C28.72+10.16%2506-30QQQ250808C00530000
529.00 C00%0QQQ250808C00529000
528.00 C30.840%141406-30QQQ250808C00528000
527.50 C00%0QQQ250808C00527500
527.00 C31.73+11.53%1306-30QQQ250808C00527000
526.00 C33.490%2206-30QQQ250808C00526000
525.00 C30.50-6.56%969807-01QQQ250808C00525000
524.00 C34.040%2206-30QQQ250808C00524000
523.00 C00%0QQQ250808C00523000
522.00 C00%0QQQ250808C00522000
521.00 C00%0QQQ250808C00521000
520.00 C35.21-8.97%3907-01QQQ250808C00520000
515.00 C37.81-8.89%3507-01QQQ250808C00515000
510.00 C45.80+2.69%1306-30QQQ250808C00510000
505.00 C46.370%1106-27QQQ250808C00505000
500.00 C00%0QQQ250808C00500000
495.00 C59.450%5506-30QQQ250808C00495000
490.00 C61.960%707007-01QQQ250808C00490000
485.00 C00%0QQQ250808C00485000
480.00 C00%0QQQ250808C00480000
475.00 C75.510%767607-01QQQ250808C00475000
470.00 C00%0QQQ250808C00470000
465.00 C85.10-4.10%1507-01QQQ250808C00465000
460.00 C00%0QQQ250808C00460000
455.00 C00%0QQQ250808C00455000
450.00 C00%0QQQ250808C00450000
445.00 C00%0QQQ250808C00445000
440.00 C00%0QQQ250808C00440000
435.00 C00%0QQQ250808C00435000
430.00 C00%0QQQ250808C00430000
425.00 C00%0QQQ250808C00425000
420.00 C00%0QQQ250808C00420000
415.00 C00%0QQQ250808C00415000
410.00 C00%0QQQ250808C00410000
405.00 C00%0QQQ250808C00405000
400.00 C00%0QQQ250808C00400000
395.00 C00%0QQQ250808C00395000
390.00 C00%0QQQ250808C00390000
385.00 C00%0QQQ250808C00385000
380.00 C00%0QQQ250808C00380000
Puts
StrikePriceChangeVolOILastContract Name
610.00 P00%0QQQ250808P00610000
605.00 P00%0QQQ250808P00605000
600.00 P00%0QQQ250808P00600000
595.00 P00%0QQQ250808P00595000
590.00 P00%0QQQ250808P00590000
585.00 P35.33-1.23%1106-30QQQ250808P00585000
580.00 P33.650%5307-01QQQ250808P00580000
575.00 P28.750%2005007-01QQQ250808P00575000
570.00 P22.61-1.78%51207-01QQQ250808P00570000
565.00 P21.36+8.43%1207-01QQQ250808P00565000
560.00 P17.68+14.14%50040407-01QQQ250808P00560000
555.00 P15.09+15.37%203607-01QQQ250808P00555000
554.00 P14.57+15.54%102207-01QQQ250808P00554000
553.00 P14.28+20.91%18107-01QQQ250808P00553000
552.50 P14.09+9.82%12407-01QQQ250808P00552500
552.00 P14.40+27.43%20407-01QQQ250808P00552000
551.00 P12.55+10.57%313607-01QQQ250808P00551000
550.00 P12.62+18.05%17712107-01QQQ250808P00550000
549.00 P12.57+18.47%4114107-01QQQ250808P00549000
548.00 P11.40+15.62%22016407-01QQQ250808P00548000
547.50 P11.32+5.60%122607-01QQQ250808P00547500
547.00 P11.65+16.62%374207-01QQQ250808P00547000
546.00 P10.75+16.85%186507-01QQQ250808P00546000
545.00 P10.69+20.65%5416707-01QQQ250808P00545000
544.00 P9.91+15.77%73807-01QQQ250808P00544000
543.00 P9.93-3.69%5807-01QQQ250808P00543000
542.50 P9.75-16.09%612607-01QQQ250808P00542500
542.00 P9.67+9.89%81507-01QQQ250808P00542000
541.00 P9.25+7.81%474507-01QQQ250808P00541000
540.00 P9.26+19.95%9116307-01QQQ250808P00540000
539.00 P7.72-21.70%111106-30QQQ250808P00539000
538.00 P7.99+13.49%17807-01QQQ250808P00538000
537.50 P9.940%1106-26QQQ250808P00537500
537.00 P7.23-10.30%2606-30QQQ250808P00537000
536.00 P8.10+16.21%102107-01QQQ250808P00536000
535.00 P7.81+18.87%3222407-01QQQ250808P00535000
534.00 P6.07-21.17%747906-30QQQ250808P00534000
533.00 P7.01+3.55%21807-01QQQ250808P00533000
532.50 P00%0QQQ250808P00532500
532.00 P6.78-4.51%31207-01QQQ250808P00532000
531.00 P5.48-16.72%8112406-30QQQ250808P00531000
530.00 P6.39+16.18%797307-01QQQ250808P00530000
529.00 P5.51+7.62%303707-01QQQ250808P00529000
528.00 P5.32-6.83%303907-01QQQ250808P00528000
527.50 P6.930%1106-27QQQ250808P00527500
527.00 P5.51+15.51%101507-01QQQ250808P00527000
526.00 P5.51+12.22%43207-01QQQ250808P00526000
525.00 P5.12+0.20%859707-01QQQ250808P00525000
524.00 P5.53+21.01%22007-01QQQ250808P00524000
523.00 P5.00+16.01%11007-01QQQ250808P00523000
522.00 P5.00+9.41%11307-01QQQ250808P00522000
521.00 P4.060%101006-30QQQ250808P00521000
520.00 P4.49+11.14%3448107-01QQQ250808P00520000
515.00 P3.80+10.14%5541007-01QQQ250808P00515000
510.00 P3.28+12.71%2,0202,06307-01QQQ250808P00510000
505.00 P2.60+9.70%519507-01QQQ250808P00505000
500.00 P2.34+5.41%869407-01QQQ250808P00500000
495.00 P2.04+14.61%123507-01QQQ250808P00495000
490.00 P1.64+6.49%97707-01QQQ250808P00490000
485.00 P1.53+8.51%52854707-01QQQ250808P00485000
480.00 P1.30-1.52%50851007-01QQQ250808P00480000
475.00 P1.05-8.70%735207-01QQQ250808P00475000
470.00 P1.000.00%42407-01QQQ250808P00470000
465.00 P0.84-6.67%31607-01QQQ250808P00465000
460.00 P0.980%1106-27QQQ250808P00460000
455.00 P00%0QQQ250808P00455000
450.00 P0.58-4.92%46207-01QQQ250808P00450000
445.00 P0.52-3.70%97507-01QQQ250808P00445000
440.00 P0.460.00%114107-01QQQ250808P00440000
435.00 P0.45-22.41%152406-30QQQ250808P00435000
430.00 P0.38-2.56%65407-01QQQ250808P00430000
425.00 P0.38-9.52%58306-30QQQ250808P00425000
420.00 P0.32-17.95%687807-01QQQ250808P00420000
415.00 P0.280%5507-01QQQ250808P00415000
410.00 P0.280%1106-30QQQ250808P00410000
405.00 P00%0QQQ250808P00405000
400.00 P0.230%2206-30QQQ250808P00400000
395.00 P00%0QQQ250808P00395000
390.00 P00%0QQQ250808P00390000
385.00 P00%0QQQ250808P00385000
380.00 P0.14-6.67%21807-01QQQ250808P00380000


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