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 8:45:30 AM EDT
552.24USD+0.261%(+1.44)494,093
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 29, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
20,19819,73383160,269


QQQ Aug 29, 2025 Exp. - Volume by Strike
Puts
Calls

QQQ Aug 29, 2025 Exp. - Open Interest by Strike

Puts
Calls

QQQ Aug 29, 2025 Exp. - Max Pain @ $525.00

Puts
Calls


QQQ Aug 29, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
675 C0.080.00%11,12806-30QQQ250829C00675000
670 C0.100.00%952106-30QQQ250829C00670000
665 C0.11-15.38%169106-10QQQ250829C00665000
660 C0.10+42.86%1607-01QQQ250829C00660000
655 C0.13+160.00%51507-01QQQ250829C00655000
650 C0.12-14.29%12112907-01QQQ250829C00650000
645 C0.16-27.27%366707-01QQQ250829C00645000
640 C0.29+81.25%11506-27QQQ250829C00640000
635 C0.31-6.06%28107-01QQQ250829C00635000
630 C0.28-26.32%20036307-01QQQ250829C00630000
625 C0.43-20.37%731,10207-01QQQ250829C00625000
620 C0.50-18.03%1314307-01QQQ250829C00620000
615 C0.63-30.77%8330507-01QQQ250829C00615000
610 C0.87-25.00%35143507-01QQQ250829C00610000
605 C1.11-22.38%2621,65107-01QQQ250829C00605000
600 C1.53-27.14%1,1042,44207-01QQQ250829C00600000
595 C2.03-23.11%821307-01QQQ250829C00595000
590 C2.64-28.07%4081707-01QQQ250829C00590000
585 C3.66-22.13%2881007-01QQQ250829C00585000
580 C4.44-24.62%451,31907-01QQQ250829C00580000
575 C6.15-18.33%1857407-01QQQ250829C00575000
570 C7.33-21.27%772,89007-01QQQ250829C00570000
569 C7.71-18.67%33707-01QQQ250829C00569000
568 C7.66-20.54%137907-01QQQ250829C00568000
567 C10.02+22.79%83606-30QQQ250829C00567000
566 C8.60-17.78%213007-01QQQ250829C00566000
565 C9.18-21.00%1532607-01QQQ250829C00565000
564 C11.49+15.59%6460306-30QQQ250829C00564000
563 C12.48+15.45%4619706-30QQQ250829C00563000
562 C10.78-16.95%410107-01QQQ250829C00562000
561 C10.80-15.82%617307-01QQQ250829C00561000
560 C11.71-14.84%7996107-01QQQ250829C00560000
559 C12.22-15.32%124307-01QQQ250829C00559000
558 C12.72-11.54%1814607-01QQQ250829C00558000
557 C12.78-12.88%136907-01QQQ250829C00557000
556 C13.02-21.00%5212507-01QQQ250829C00556000
555 C14.20-15.48%2137707-01QQQ250829C00555000
554 C15.92-7.60%1420507-01QQQ250829C00554000
553 C16.10-6.83%647607-01QQQ250829C00553000
552 C15.70-15.36%8031707-01QQQ250829C00552000
551 C15.54-15.77%9811507-01QQQ250829C00551000
550 C16.80-16.04%2521,43707-01QQQ250829C00550000
549 C17.47-15.32%409607-01QQQ250829C00549000
548 C18.11-13.60%457507-01QQQ250829C00548000
547 C19.20-10.07%20517307-01QQQ250829C00547000
546 C18.86-12.36%11220107-01QQQ250829C00546000
545 C19.74-13.50%8044307-01QQQ250829C00545000
544 C20.67-13.15%812607-01QQQ250829C00544000
543 C24.98+5.76%55006-30QQQ250829C00543000
542 C22.73-6.65%17407-01QQQ250829C00542000
541 C24.52+14.96%13906-27QQQ250829C00541000
540 C23.56-12.42%332,49207-01QQQ250829C00540000
539 C25.17+5.09%209506-27QQQ250829C00539000
538 C26.43+12.18%193906-27QQQ250829C00538000
537 C28.60+19.12%213606-30QQQ250829C00537000
536 C25.48+10.73%13606-26QQQ250829C00536000
535 C27.25-9.35%1231,67807-01QQQ250829C00535000
530 C30.11-11.28%361,97407-01QQQ250829C00530000
529 C32.09-7.79%637207-01QQQ250829C00529000
528 C32.38-4.79%66607-01QQQ250829C00528000
527 C34.82+8.57%95406-27QQQ250829C00527000
526 C33.84-8.93%7410007-01QQQ250829C00526000
525 C34.85-9.83%4627907-01QQQ250829C00525000
524 C39.52+9.32%33206-30QQQ250829C00524000
523 C35.71-5.98%114507-01QQQ250829C00523000
522 C39.45+2.07%11906-30QQQ250829C00522000
521 C33.66+32.99%11006-25QQQ250829C00521000
520 C38.05-6.85%3029107-01QQQ250829C00520000
519 C39.39+16.44%33407-01QQQ250829C00519000
518 C40.50-7.74%25107-01QQQ250829C00518000
517 C44.33+7.49%123006-30QQQ250829C00517000
516 C28.71+6.81%164806-20QQQ250829C00516000
515 C41.95-6.69%13253707-01QQQ250829C00515000
514 C45.91+8.79%4706-30QQQ250829C00514000
513 C46.97+47.89%1706-30QQQ250829C00513000
512 C46.96+49.84%5607-01QQQ250829C00512000
511 C46.23+27.81%3206-27QQQ250829C00511000
510 C46.16-9.79%454807-01QQQ250829C00510000
509 C46.01+13.52%3706-26QQQ250829C00509000
508 C47.95+34.28%3706-26QQQ250829C00508000
507 C51.35+21.54%71607-01QQQ250829C00507000
506 C40.45+20.64%1306-11QQQ250829C00506000
505 C50.55-4.98%10232107-01QQQ250829C00505000
504 C37.84-8.18%2306-20QQQ250829C00504000
503 C55.01+39.51%31106-27QQQ250829C00503000
502 C52.31+6.54%145406-27QQQ250829C00502000
501 C53.14+16.08%1306-26QQQ250829C00501000
500 C55.91-6.22%198807-01QQQ250829C00500000
499 C56.29+29.02%11007-01QQQ250829C00499000
498 C00%0QQQ250829C00498000
497 C46.560%2106-20QQQ250829C00497000
496 C48.51+0.85%4406-10QQQ250829C00496000
495 C59.16-4.81%239007-01QQQ250829C00495000
494 C56.89+24.87%3306-26QQQ250829C00494000
493 C64.92+5.94%3606-30QQQ250829C00493000
492 C62.26+21.91%2806-26QQQ250829C00492000
491 C63.010%2106-26QQQ250829C00491000
490 C63.37-6.41%457207-01QQQ250829C00490000
489 C56.87+4.58%1206-10QQQ250829C00489000
488 C51.51-6.26%402306-13QQQ250829C00488000
487 C66.85+9.02%41506-26QQQ250829C00487000
486 C66.64+29.95%11606-26QQQ250829C00486000
485 C70.10-2.15%1257707-01QQQ250829C00485000
484 C72.79+6.64%3806-27QQQ250829C00484000
483 C70.30+7.15%10806-26QQQ250829C00483000
482 C54.71-12.03%21406-20QQQ250829C00482000
481 C75.06+30.63%1206-30QQQ250829C00481000
480 C74.97-2.70%129207-01QQQ250829C00480000
475 C78.29-3.07%985307-01QQQ250829C00475000
470 C80.78+5.07%128706-26QQQ250829C00470000
465 C83.49+13.22%560506-25QQQ250829C00465000
460 C97.06+10.61%213506-30QQQ250829C00460000
455 C97.54+6.30%1029406-27QQQ250829C00455000
450 C105.00+3.48%223206-30QQQ250829C00450000
445 C101.46+14.21%88006-25QQQ250829C00445000
440 C111.07+20.65%2229206-26QQQ250829C00440000
435 C119.51+2.94%240606-30QQQ250829C00435000
430 C125.48+1.25%73806-30QQQ250829C00430000
425 C106.41-2.40%430206-20QQQ250829C00425000
420 C111.17-4.84%42306-20QQQ250829C00420000
415 C135.66+11.61%11012806-26QQQ250829C00415000
410 C140.62+6.58%21106-26QQQ250829C00410000
405 C145.46+9.15%1099206-26QQQ250829C00405000
400 C150.24+14.31%6911106-26QQQ250829C00400000
395 C155.37+4.72%2406-26QQQ250829C00395000
390 C123.92+16.86%62205-12QQQ250829C00390000
385 C00%0QQQ250829C00385000
380 C169.93+13.06%35306-26QQQ250829C00380000
375 C147.80+82.04%9906-02QQQ250829C00375000
370 C179.76+59.64%3306-26QQQ250829C00370000
365 C00%0QQQ250829C00365000
360 C184.67+6.76%1206-25QQQ250829C00360000
355 C161.21+33.42%3405-13QQQ250829C00355000
350 C199.50+2.58%3906-26QQQ250829C00350000
345 C87.13-12.70%4304-07QQQ250829C00345000
340 C209.19+2.36%1306-26QQQ250829C00340000
335 C118.67-7.46%1304-16QQQ250829C00335000
330 C223.79+4.47%21406-30QQQ250829C00330000
325 C224.20+35.25%2206-26QQQ250829C00325000
320 C130.800%2104-22QQQ250829C00320000
315 C00%0QQQ250829C00315000
310 C141.65-1.88%11604-16QQQ250829C00310000
305 C170.650%20904-09QQQ250829C00305000
300 C188.59+8.07%11105-01QQQ250829C00300000
295 C154.240%2104-10QQQ250829C00295000
290 C00%0QQQ250829C00290000
285 C163.570%201004-10QQQ250829C00285000
280 C00%0QQQ250829C00280000
275 C00%0QQQ250829C00275000
270 C00%0QQQ250829C00270000
265 C265.93-1.90%2306-17QQQ250829C00265000
Puts
StrikePriceChangeVolOILastContract Name
675 P00%0QQQ250829P00675000
670 P00%0QQQ250829P00670000
665 P00%0QQQ250829P00665000
660 P00%0QQQ250829P00660000
655 P00%0QQQ250829P00655000
650 P00%0QQQ250829P00650000
645 P00%0QQQ250829P00645000
640 P00%0QQQ250829P00640000
635 P00%0QQQ250829P00635000
630 P00%0QQQ250829P00630000
625 P140.90+0.07%6005-01QQQ250829P00625000
620 P00%0QQQ250829P00620000
615 P131.160%2005-01QQQ250829P00615000
610 P91.02-27.95%2005-15QQQ250829P00610000
605 P56.54-3.76%11306-27QQQ250829P00605000
600 P73.64-23.28%4206-20QQQ250829P00600000
595 P00%0QQQ250829P00595000
590 P00%0QQQ250829P00590000
585 P37.32-8.17%3607-01QQQ250829P00585000
580 P36.00+20.00%12507-01QQQ250829P00580000
575 P30.62+6.54%141607-01QQQ250829P00575000
570 P26.75-5.44%17007-01QQQ250829P00570000
569 P26.26-36.40%1306-27QQQ250829P00569000
568 P30.20-14.69%22706-25QQQ250829P00568000
567 P37.00+5.29%202206-23QQQ250829P00567000
566 P34.93-6.90%7706-11QQQ250829P00566000
565 P23.50+15.20%72607-01QQQ250829P00565000
564 P24.79-1.16%11006-27QQQ250829P00564000
563 P26.62-16.34%203306-25QQQ250829P00563000
562 P33.19+0.58%2306-11QQQ250829P00562000
561 P00%0QQQ250829P00561000
560 P20.63+13.04%2010707-01QQQ250829P00560000
559 P20.83-12.55%1706-27QQQ250829P00559000
558 P17.97-5.92%213306-30QQQ250829P00558000
557 P18.75+6.35%41707-01QQQ250829P00557000
556 P18.66+9.57%12707-01QQQ250829P00556000
555 P18.14+11.77%138007-01QQQ250829P00555000
554 P16.73-14.38%596806-30QQQ250829P00554000
553 P16.80-3.11%748207-01QQQ250829P00553000
552 P16.21+10.20%91807-01QQQ250829P00552000
551 P16.03+9.49%173907-01QQQ250829P00551000
550 P16.07+13.17%34383107-01QQQ250829P00550000
549 P15.45+12.86%1514907-01QQQ250829P00549000
548 P14.96+11.48%316707-01QQQ250829P00548000
547 P14.60+11.88%2816507-01QQQ250829P00547000
546 P14.20+12.52%297107-01QQQ250829P00546000
545 P14.01+13.90%8061,29607-01QQQ250829P00545000
544 P13.32+13.36%3416607-01QQQ250829P00544000
543 P13.57+8.47%43207-01QQQ250829P00543000
542 P12.56+11.35%21407-01QQQ250829P00542000
541 P12.62+7.96%294907-01QQQ250829P00541000
540 P12.31+17.24%9576107-01QQQ250829P00540000
539 P11.98+12.81%43148607-01QQQ250829P00539000
538 P11.67+5.80%405307-01QQQ250829P00538000
537 P10.09-18.37%513506-30QQQ250829P00537000
536 P11.31+14.94%517307-01QQQ250829P00536000
535 P10.43+13.49%15052307-01QQQ250829P00535000
530 P9.53+16.08%1462,19007-01QQQ250829P00530000
529 P8.95+14.16%4838507-01QQQ250829P00529000
528 P8.77+11.01%109507-01QQQ250829P00528000
527 P8.26+8.97%38107-01QQQ250829P00527000
526 P8.22+6.06%3411607-01QQQ250829P00526000
525 P7.99+10.97%1,0381,20907-01QQQ250829P00525000
524 P7.10-10.58%92906-30QQQ250829P00524000
523 P7.73+3.76%546507-01QQQ250829P00523000
522 P7.70-7.00%38106-27QQQ250829P00522000
521 P6.93-5.71%39906-30QQQ250829P00521000
520 P7.40+13.85%3041,65707-01QQQ250829P00520000
519 P7.01+5.10%93907-01QQQ250829P00519000
518 P6.85+6.53%88507-01QQQ250829P00518000
517 P6.55+13.32%137907-01QQQ250829P00517000
516 P6.51+12.24%143707-01QQQ250829P00516000
515 P6.53+14.56%2841,17407-01QQQ250829P00515000
514 P6.03+1.34%53207-01QQQ250829P00514000
513 P5.81-15.06%275806-30QQQ250829P00513000
512 P5.65-11.99%39306-30QQQ250829P00512000
511 P5.70+5.75%51107-01QQQ250829P00511000
510 P5.49+8.50%1,7642,17407-01QQQ250829P00510000
509 P4.73-14.16%50454506-30QQQ250829P00509000
508 P5.29+3.73%65807-01QQQ250829P00508000
507 P4.98+3.75%43707-01QQQ250829P00507000
506 P4.86-18.46%11,05206-30QQQ250829P00506000
505 P5.05+13.23%5541207-01QQQ250829P00505000
504 P4.73+7.74%53107-01QQQ250829P00504000
503 P4.63+6.19%1845607-01QQQ250829P00503000
502 P4.43+5.48%82907-01QQQ250829P00502000
501 P4.43-9.96%8318607-01QQQ250829P00501000
500 P4.35+7.67%1,8902,97407-01QQQ250829P00500000
499 P4.08+10.57%1065307-01QQQ250829P00499000
498 P4.03+3.07%12007-01QQQ250829P00498000
497 P4.18-3.24%15207-01QQQ250829P00497000
496 P3.81-4.99%55407-01QQQ250829P00496000
495 P4.02+17.89%4147107-01QQQ250829P00495000
494 P3.37-37.59%44206-30QQQ250829P00494000
493 P3.78-7.13%102306-27QQQ250829P00493000
492 P3.64-10.12%222806-27QQQ250829P00492000
491 P5.05-33.64%3706-24QQQ250829P00491000
490 P3.29+6.47%5278407-01QQQ250829P00490000
489 P3.20-6.98%31106-30QQQ250829P00489000
488 P3.57-2.99%71106-27QQQ250829P00488000
487 P3.00+7.14%24807-01QQQ250829P00487000
486 P3.44-1.71%21406-27QQQ250829P00486000
485 P2.910.00%262,46807-01QQQ250829P00485000
484 P3.36-2.61%121406-27QQQ250829P00484000
483 P2.69-11.22%1906-30QQQ250829P00483000
482 P2.56-17.68%14706-30QQQ250829P00482000
481 P3.17-26.45%51206-26QQQ250829P00481000
480 P2.70+14.89%1172,96607-01QQQ250829P00480000
475 P2.37+3.04%811,27407-01QQQ250829P00475000
470 P2.10+6.06%14278607-01QQQ250829P00470000
465 P1.89+2.16%1,5022,47607-01QQQ250829P00465000
460 P1.70+6.25%1,5122,22707-01QQQ250829P00460000
455 P1.55+5.44%162807-01QQQ250829P00455000
450 P1.28-1.54%1471,81807-01QQQ250829P00450000
445 P1.13-20.98%51,19206-30QQQ250829P00445000
440 P1.03-3.74%2699907-01QQQ250829P00440000
435 P0.96-3.03%221,69107-01QQQ250829P00435000
430 P0.90-23.08%2361,21807-01QQQ250829P00430000
425 P0.79-2.47%6914707-01QQQ250829P00425000
420 P0.73-1.35%661,63907-01QQQ250829P00420000
415 P0.67-19.28%580906-30QQQ250829P00415000
410 P0.63+1.61%741207-01QQQ250829P00410000
405 P0.56-8.20%741807-01QQQ250829P00405000
400 P0.500.00%541,87307-01QQQ250829P00400000
395 P0.49-14.04%118406-30QQQ250829P00395000
390 P0.42-19.23%535106-30QQQ250829P00390000
385 P0.47-12.96%159606-27QQQ250829P00385000
380 P0.35-12.50%732407-01QQQ250829P00380000
375 P0.37-5.13%145106-30QQQ250829P00375000
370 P0.29-21.62%3,1302,45706-30QQQ250829P00370000
365 P0.50-37.50%136706-24QQQ250829P00365000
360 P0.72+14.29%1057806-20QQQ250829P00360000
355 P0.28-50.00%94606-30QQQ250829P00355000
350 P0.23+4.55%1033707-01QQQ250829P00350000
345 P0.22-57.69%239806-30QQQ250829P00345000
340 P0.19-26.92%361906-30QQQ250829P00340000
335 P0.54+17.39%14028206-13QQQ250829P00335000
330 P0.24-38.46%128406-26QQQ250829P00330000
325 P0.14-41.67%3016606-30QQQ250829P00325000
320 P0.17-10.53%345606-27QQQ250829P00320000
315 P0.13-50.00%19407-01QQQ250829P00315000
310 P0.31-58.11%288806-09QQQ250829P00310000
305 P0.11-83.58%130206-30QQQ250829P00305000
300 P0.10-41.18%580707-01QQQ250829P00300000
295 P0.26-51.85%2806-18QQQ250829P00295000
290 P0.22+4.76%413306-23QQQ250829P00290000
285 P0.32-3.03%7420105-29QQQ250829P00285000
280 P0.07-22.22%153807-01QQQ250829P00280000
275 P0.10-54.55%136806-25QQQ250829P00275000
270 P0.100.00%111606-25QQQ250829P00270000
265 P0.04-63.64%5513706-30QQQ250829P00265000


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