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 8:44:30 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 Aug 15, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
108,344136,0712,536401,707


QQQ Aug 15, 2025 Exp. - Volume by Strike
Puts
Calls

QQQ Aug 15, 2025 Exp. - Open Interest by Strike

Puts
Calls

QQQ Aug 15, 2025 Exp. - Max Pain @ $520.00

Puts
Calls


QQQ Aug 15, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
740 C0.010.00%103,58807-01QQQ250815C00740000
735 C0.020.00%4322,19506-30QQQ250815C00735000
730 C0.02+100.00%151,03007-01QQQ250815C00730000
725 C0.020.00%657107-01QQQ250815C00725000
720 C0.02+100.00%646906-25QQQ250815C00720000
715 C0.01-85.71%4815706-25QQQ250815C00715000
710 C0.020.00%61,37506-25QQQ250815C00710000
705 C0.01-66.67%101,16907-01QQQ250815C00705000
700 C0.020.00%1321,31506-23QQQ250815C00700000
695 C0.02-33.33%514506-26QQQ250815C00695000
690 C0.04+100.00%82,48506-30QQQ250815C00690000
685 C0.04-63.64%11011605-29QQQ250815C00685000
680 C0.02-33.33%3414306-18QQQ250815C00680000
675 C0.05-16.67%131,10806-30QQQ250815C00675000
670 C0.03-25.00%149206-23QQQ250815C00670000
665 C0.05+25.00%712006-30QQQ250815C00665000
660 C0.040.00%20634607-01QQQ250815C00660000
655 C0.09-10.00%21206-27QQQ250815C00655000
650 C0.06-40.00%10318307-01QQQ250815C00650000
645 C0.12+71.43%3439206-30QQQ250815C00645000
640 C0.09-35.71%1451,81607-01QQQ250815C00640000
635 C0.150.00%50362706-30QQQ250815C00635000
630 C0.14-36.36%122,97107-01QQQ250815C00630000
625 C0.17-32.00%11262807-01QQQ250815C00625000
620 C0.31+3.33%522506-30QQQ250815C00620000
615 C0.29-32.56%12333607-01QQQ250815C00615000
610 C0.38-34.48%251,80407-01QQQ250815C00610000
605 C0.52-28.77%8052107-01QQQ250815C00605000
600 C0.73-33.64%2342,70707-01QQQ250815C00600000
595 C1.07-27.21%2,2375,69207-01QQQ250815C00595000
590 C1.46-28.43%3,7147,60907-01QQQ250815C00590000
585 C2.00-31.74%7313,69107-01QQQ250815C00585000
580 C2.77-25.34%78714,57307-01QQQ250815C00580000
575 C3.77-23.53%51216,56707-01QQQ250815C00575000
570 C5.03-24.59%15,33125,34407-01QQQ250815C00570000
565 C6.71-21.61%1,37912,70207-01QQQ250815C00565000
560 C8.68-21.59%1,98414,87307-01QQQ250815C00560000
555 C11.00-18.52%1,6115,97407-01QQQ250815C00555000
550 C13.65-17.27%7,96414,60407-01QQQ250815C00550000
545 C16.68-16.60%7826,34907-01QQQ250815C00545000
540 C19.95-14.67%53410,32507-01QQQ250815C00540000
535 C23.46-16.03%723,95607-01QQQ250815C00535000
530 C27.42-12.59%3945,73707-01QQQ250815C00530000
525 C31.51-10.69%1031,92407-01QQQ250815C00525000
520 C34.88-13.02%16514,34807-01QQQ250815C00520000
515 C39.85-8.62%1284,51707-01QQQ250815C00515000
510 C43.80-10.48%483,55707-01QQQ250815C00510000
505 C48.09-9.47%444,51707-01QQQ250815C00505000
500 C52.98-8.66%633,60307-01QQQ250815C00500000
495 C58.22-5.04%101,24507-01QQQ250815C00495000
490 C63.01-6.24%93,63807-01QQQ250815C00490000
485 C66.54-2.10%52,43607-01QQQ250815C00485000
480 C72.60-5.73%263,02307-01QQQ250815C00480000
475 C75.62-5.25%110,47807-01QQQ250815C00475000
470 C81.30-4.29%62,16707-01QQQ250815C00470000
465 C89.02-0.88%201,14807-01QQQ250815C00465000
460 C95.29+2.51%152,37006-30QQQ250815C00460000
455 C98.91-0.17%31,64807-01QQQ250815C00455000
450 C100.36-3.50%42,41107-01QQQ250815C00450000
445 C106.06-0.65%185807-01QQQ250815C00445000
440 C112.86+2.81%21,01406-27QQQ250815C00440000
435 C119.54+4.01%340406-30QQQ250815C00435000
430 C121.12+2.80%2036206-27QQQ250815C00430000
425 C125.75+2.60%5535206-27QQQ250815C00425000
420 C133.28+15.50%110807-01QQQ250815C00420000
415 C115.55-0.49%18106-23QQQ250815C00415000
410 C125.23+18.72%16306-18QQQ250815C00410000
405 C139.08+16.55%12906-25QQQ250815C00405000
400 C141.00+3.50%315406-24QQQ250815C00400000
395 C154.30+4.10%114906-26QQQ250815C00395000
390 C160.26-1.21%24207-01QQQ250815C00390000
385 C143.85-4.02%427906-20QQQ250815C00385000
380 C172.52+13.46%1223506-30QQQ250815C00380000
375 C160.28+96.37%1606-17QQQ250815C00375000
370 C161.52+0.08%40806-18QQQ250815C00370000
365 C181.92+6.91%12206-26QQQ250815C00365000
360 C183.04+4.61%1706-24QQQ250815C00360000
355 C175.33+36.93%2206-20QQQ250815C00355000
350 C198.57+39.70%11306-26QQQ250815C00350000
345 C183.27-1.16%2506-20QQQ250815C00345000
340 C174.73+34.07%4605-23QQQ250815C00340000
335 C199.49+1.53%2306-20QQQ250815C00335000
330 C222.69+17.01%1906-30QQQ250815C00330000
325 C159.16-1.48%11103-18QQQ250815C00325000
320 C171.68+14.30%21205-05QQQ250815C00320000
315 C214.47+54.16%2406-03QQQ250815C00315000
310 C223.02+0.75%61006-18QQQ250815C00310000
305 C248.29+8.89%1306-30QQQ250815C00305000
300 C248.86+7.36%11406-27QQQ250815C00300000
295 C183.52-13.96%3304-02QQQ250815C00295000
290 C158.52-15.96%2104-10QQQ250815C00290000
285 C244.510%10506-20QQQ250815C00285000
280 C181.14+3.55%1104-23QQQ250815C00280000
275 C00%0QQQ250815C00275000
270 C218.940%2203-27QQQ250815C00270000
265 C271.08+35.13%11006-16QQQ250815C00265000
260 C271.80+28.41%20120306-17QQQ250815C00260000
255 C277.71+0.71%11606-23QQQ250815C00255000
250 C270.75+11.68%5605-14QQQ250815C00250000
245 C00%0QQQ250815C00245000
240 C00%0QQQ250815C00240000
235 C202.000%1104-09QQQ250815C00235000
230 C302.47+28.44%201106-13QQQ250815C00230000
225 C00%0QQQ250815C00225000
220 C00%0QQQ250815C00220000
215 C319.130%5506-12QQQ250815C00215000
210 C00%0QQQ250815C00210000
205 C311.29+1.48%51405-27QQQ250815C00205000
Puts
StrikePriceChangeVolOILastContract Name
740 P201.470%8002-14QQQ250815P00740000
735 P196.43-4.11%81002-14QQQ250815P00735000
730 P00%0QQQ250815P00730000
725 P00%0QQQ250815P00725000
720 P00%0QQQ250815P00720000
715 P00%0QQQ250815P00715000
710 P00%0QQQ250815P00710000
705 P00%0QQQ250815P00705000
700 P00%0QQQ250815P00700000
695 P00%0QQQ250815P00695000
690 P00%0QQQ250815P00690000
685 P164.230%2005-28QQQ250815P00685000
680 P160.05-4.03%4005-16QQQ250815P00680000
675 P154.49-0.08%12005-28QQQ250815P00675000
670 P150.530%4005-29QQQ250815P00670000
665 P00%0QQQ250815P00665000
660 P176.170%6005-01QQQ250815P00660000
655 P134.62-6.99%1005-27QQQ250815P00655000
650 P129.60-7.24%1105-27QQQ250815P00650000
645 P162.55-0.82%3105-07QQQ250815P00645000
640 P92.74-41.26%1007-01QQQ250815P00640000
635 P104.60+1.18%2206-23QQQ250815P00635000
630 P83.420%2007-01QQQ250815P00630000
625 P00%0QQQ250815P00625000
620 P88.90-10.15%2106-17QQQ250815P00620000
615 P00%0QQQ250815P00615000
610 P72.50-3.63%1106-24QQQ250815P00610000
605 P136.39+12.61%6103-28QQQ250815P00605000
600 P53.99-43.93%2406-26QQQ250815P00600000
595 P56.92-5.28%1002-18QQQ250815P00595000
590 P39.76-32.18%1406-30QQQ250815P00590000
585 P38.03+6.14%1005607-01QQQ250815P00585000
580 P33.97+12.93%13820207-01QQQ250815P00580000
575 P28.64+4.07%63407-01QQQ250815P00575000
570 P24.71+8.95%339107-01QQQ250815P00570000
565 P22.95+12.50%148207-01QQQ250815P00565000
560 P19.04+14.56%14589707-01QQQ250815P00560000
555 P16.40+16.48%8241,14907-01QQQ250815P00555000
550 P14.13+16.78%2,8224,48607-01QQQ250815P00550000
545 P12.09+16.59%1,3685,09507-01QQQ250815P00545000
540 P10.33+17.12%1,51310,47007-01QQQ250815P00540000
535 P8.57+12.17%3,0218,09707-01QQQ250815P00535000
530 P7.58+16.80%3,05710,51807-01QQQ250815P00530000
525 P6.30+12.90%41414,40107-01QQQ250815P00525000
520 P5.55+15.15%15,83728,61307-01QQQ250815P00520000
515 P4.77+17.78%4975,97007-01QQQ250815P00515000
510 P4.10+19.19%1,48915,22107-01QQQ250815P00510000
505 P3.44+8.18%6415,52207-01QQQ250815P00505000
500 P3.07+13.28%3,02716,06507-01QQQ250815P00500000
495 P2.58+9.79%3,15211,06907-01QQQ250815P00495000
490 P2.21+7.80%67515,64007-01QQQ250815P00490000
485 P1.91+9.14%313,29007-01QQQ250815P00485000
480 P1.69+10.46%2,62820,83107-01QQQ250815P00480000
475 P1.45+2.84%1,87414,04807-01QQQ250815P00475000
470 P1.33+10.83%2,7556,51107-01QQQ250815P00470000
465 P1.17+8.33%1,9576,58307-01QQQ250815P00465000
460 P1.03+6.19%1947,91207-01QQQ250815P00460000
455 P0.90-1.10%3974,12607-01QQQ250815P00455000
450 P0.81+3.85%1,01128,17507-01QQQ250815P00450000
445 P0.75+13.64%1562,78207-01QQQ250815P00445000
440 P0.66+6.45%1,38612,17707-01QQQ250815P00440000
435 P0.59-1.67%2582,00307-01QQQ250815P00435000
430 P0.54+3.85%33413,12707-01QQQ250815P00430000
425 P0.48+4.35%5753,45807-01QQQ250815P00425000
420 P0.47+9.30%2,12221,76307-01QQQ250815P00420000
415 P0.42+13.51%191,26307-01QQQ250815P00415000
410 P0.37+8.82%8013,42807-01QQQ250815P00410000
405 P0.33-8.33%1033,02907-01QQQ250815P00405000
400 P0.31+10.71%13430,53607-01QQQ250815P00400000
395 P0.27-18.18%11,29506-30QQQ250815P00395000
390 P0.26+13.04%11,95807-01QQQ250815P00390000
385 P0.23-4.17%102,50407-01QQQ250815P00385000
380 P0.21-8.70%22,13407-01QQQ250815P00380000
375 P0.18-5.26%115,58307-01QQQ250815P00375000
370 P0.17-34.62%903,48207-01QQQ250815P00370000
365 P0.16-36.00%5127207-01QQQ250815P00365000
360 P0.15-6.25%4796507-01QQQ250815P00360000
355 P0.15-16.67%9980706-30QQQ250815P00355000
350 P0.12-20.00%3016,07207-01QQQ250815P00350000
345 P0.13-7.14%1048807-01QQQ250815P00345000
340 P0.11-21.43%41,17607-01QQQ250815P00340000
335 P0.10-23.08%1058907-01QQQ250815P00335000
330 P0.09-25.00%1891,02107-01QQQ250815P00330000
325 P0.09-10.00%1062106-30QQQ250815P00325000
320 P0.07-22.22%268506-30QQQ250815P00320000
315 P0.12-14.29%242806-25QQQ250815P00315000
310 P0.07-41.67%554207-01QQQ250815P00310000
305 P0.17+6.25%5043706-23QQQ250815P00305000
300 P0.06-14.29%42,58806-30QQQ250815P00300000
295 P0.17+21.43%361406-23QQQ250815P00295000
290 P0.04-50.00%131506-27QQQ250815P00290000
285 P0.040.00%1001,14906-30QQQ250815P00285000
280 P0.04-42.86%475906-27QQQ250815P00280000
275 P0.03-25.00%243,30806-30QQQ250815P00275000
270 P0.03-78.57%410306-30QQQ250815P00270000
265 P0.03-40.00%363606-30QQQ250815P00265000
260 P0.05+25.00%157606-30QQQ250815P00260000
255 P0.030.00%337006-27QQQ250815P00255000
250 P0.03+50.00%10077007-01QQQ250815P00250000
245 P0.030.00%144406-27QQQ250815P00245000
240 P0.05-54.55%4034406-20QQQ250815P00240000
235 P0.01-80.00%1906-27QQQ250815P00235000
230 P0.03-25.00%205706-24QQQ250815P00230000
225 P0.04-63.64%1063506-10QQQ250815P00225000
220 P0.020.00%24907-01QQQ250815P00220000
215 P0.060.00%20011506-13QQQ250815P00215000
210 P0.020.00%139306-26QQQ250815P00210000
205 P0.01-50.00%11,20507-01QQQ250815P00205000


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