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
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 8:37:30 AM EDT
552.83USD+0.369%(+2.03)409,869
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 Sep 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
232,821174,4558,379666,840


QQQ Sep 19, 2025 Exp. - Volume by Strike
Puts
Calls

QQQ Sep 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

QQQ Sep 19, 2025 Exp. - Max Pain @ $505.00

Puts
Calls


QQQ Sep 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
740 C0.04+33.33%17013,21807-01QQQ250919C00740000
735 C0.040.00%1863,23407-01QQQ250919C00735000
730 C0.09-10.00%5691,17705-21QQQ250919C00730000
725 C0.13-27.78%2665805-19QQQ250919C00725000
720 C0.04-60.00%65091806-27QQQ250919C00720000
715 C0.03-50.00%62080006-20QQQ250919C00715000
710 C0.04-50.00%14807-01QQQ250919C00710000
705 C0.11+10.00%13205-29QQQ250919C00705000
700 C0.06-14.29%1001,83507-01QQQ250919C00700000
695 C0.08-27.27%2152507-01QQQ250919C00695000
690 C0.07-30.00%6239707-01QQQ250919C00690000
685 C0.090.00%10626807-01QQQ250919C00685000
680 C0.07-12.50%688206-20QQQ250919C00680000
675 C0.11+37.50%10066607-01QQQ250919C00675000
670 C0.14+100.00%201,33306-26QQQ250919C00670000
665 C0.22+83.33%1049606-27QQQ250919C00665000
660 C0.21-25.00%201,18607-01QQQ250919C00660000
655 C0.25-19.35%3115,18507-01QQQ250919C00655000
650 C0.28-26.32%31,79107-01QQQ250919C00650000
645 C0.47+51.61%4615,35506-30QQQ250919C00645000
640 C0.45-23.73%221,04407-01QQQ250919C00640000
635 C0.59-15.71%2151,58407-01QQQ250919C00635000
630 C0.74-15.91%21,30207-01QQQ250919C00630000
625 C0.82-29.31%771507-01QQQ250919C00625000
620 C1.07-25.69%162,78207-01QQQ250919C00620000
615 C1.37-25.54%1885,55207-01QQQ250919C00615000
610 C1.77-22.71%551,90607-01QQQ250919C00610000
605 C2.20-26.17%424,96407-01QQQ250919C00605000
600 C2.82-22.74%21224,22307-01QQQ250919C00600000
595 C3.77-21.46%3668,92407-01QQQ250919C00595000
590 C4.62-22.87%3406,31507-01QQQ250919C00590000
585 C5.84-17.28%3273,60007-01QQQ250919C00585000
580 C7.00-19.45%4647,27907-01QQQ250919C00580000
575 C8.77-18.34%2959,19507-01QQQ250919C00575000
570 C10.67-15.05%1,54710,46407-01QQQ250919C00570000
565 C12.62-15.42%1,2258,61507-01QQQ250919C00565000
560 C14.98-14.98%78810,69107-01QQQ250919C00560000
555 C17.89-11.44%3785,29607-01QQQ250919C00555000
550 C20.62-11.35%4488,97307-01QQQ250919C00550000
545 C23.57-13.73%47311,77607-01QQQ250919C00545000
540 C26.76-13.68%14712,45907-01QQQ250919C00540000
535 C30.34-11.75%1198,34407-01QQQ250919C00535000
530 C34.16-11.11%15218,08207-01QQQ250919C00530000
525 C38.32-7.60%5120,21607-01QQQ250919C00525000
520 C42.29-8.07%7213,72407-01QQQ250919C00520000
515 C46.53-4.18%1712,32807-01QQQ250919C00515000
510 C50.40-6.25%411,60907-01QQQ250919C00510000
505 C54.19-5.20%431,37807-01QQQ250919C00505000
500 C58.48-6.25%8920,87707-01QQQ250919C00500000
495 C61.94-5.15%7813,54607-01QQQ250919C00495000
490 C67.23-5.46%1610,77207-01QQQ250919C00490000
485 C70.60-5.46%25,60307-01QQQ250919C00485000
480 C76.50-3.36%410,57507-01QQQ250919C00480000
475 C81.72-3.54%3012,21407-01QQQ250919C00475000
470 C85.23-3.49%53,20607-01QQQ250919C00470000
465 C88.30-5.58%23,87507-01QQQ250919C00465000
460 C94.02-5.71%38,99907-01QQQ250919C00460000
455 C104.47+6.35%21,02506-30QQQ250919C00455000
450 C108.03+4.92%412,26406-30QQQ250919C00450000
445 C108.09+17.75%2259506-26QQQ250919C00445000
440 C116.36+3.76%34,96806-27QQQ250919C00440000
435 C119.20-3.36%16,96607-01QQQ250919C00435000
430 C125.76+0.15%12,19507-01QQQ250919C00430000
425 C127.79-3.62%3662,14107-01QQQ250919C00425000
420 C131.64+2.67%464306-26QQQ250919C00420000
415 C137.23+14.58%120706-26QQQ250919C00415000
410 C146.89+3.81%21,29906-30QQQ250919C00410000
405 C146.81+3.33%19706-26QQQ250919C00405000
400 C153.20+1.80%731906-27QQQ250919C00400000
395 C156.60+3.83%12706-26QQQ250919C00395000
390 C160.51+12.01%65406-27QQQ250919C00390000
385 C165.34+9.89%103006-27QQQ250919C00385000
380 C169.44+9.61%614306-26QQQ250919C00380000
375 C162.84+5.57%13806-11QQQ250919C00375000
370 C180.76-0.07%53107-01QQQ250919C00370000
365 C158.31-0.75%11506-02QQQ250919C00365000
360 C173.20-1.12%112106-05QQQ250919C00360000
355 C199.31+11.45%11306-30QQQ250919C00355000
350 C200.45+8.63%33306-26QQQ250919C00350000
345 C187.59-0.83%11606-18QQQ250919C00345000
340 C210.52+8.18%32906-26QQQ250919C00340000
335 C186.50+43.56%13005-13QQQ250919C00335000
330 C212.69+4.80%89106-24QQQ250919C00330000
325 C197.60+7.09%22205-15QQQ250919C00325000
320 C210.41-1.68%44906-20QQQ250919C00320000
315 C129.42-2.07%1804-21QQQ250919C00315000
310 C153.23+7.87%11404-23QQQ250919C00310000
305 C223.71+3.46%12706-05QQQ250919C00305000
300 C237.24-0.11%169406-12QQQ250919C00300000
295 C195.34-4.97%1103-27QQQ250919C00295000
290 C242.40+0.12%1106-18QQQ250919C00290000
285 C241.210%1101-15QQQ250919C00285000
280 C189.00+20.43%1204-24QQQ250919C00280000
275 C217.490%1105-05QQQ250919C00275000
270 C252.590%2111-08QQQ250919C00270000
265 C246.000%1101-13QQQ250919C00265000
260 C227.50+14.69%1705-01QQQ250919C00260000
255 C00%0QQQ250919C00255000
250 C294.71+11.74%101806-25QQQ250919C00250000
245 C280.090%6601-07QQQ250919C00245000
240 C292.47+3.79%2906-20QQQ250919C00240000
235 C00%0QQQ250919C00235000
230 C00%0QQQ250919C00230000
225 C250.960%5204-30QQQ250919C00225000
220 C00%0QQQ250919C00220000
215 C267.880%12605-01QQQ250919C00215000
210 C322.85+0.10%2406-20QQQ250919C00210000
205 C289.94+2.70%1105-08QQQ250919C00205000
Puts
StrikePriceChangeVolOILastContract Name
740 P00%0QQQ250919P00740000
735 P00%0QQQ250919P00735000
730 P00%0QQQ250919P00730000
725 P00%0QQQ250919P00725000
720 P00%0QQQ250919P00720000
715 P00%0QQQ250919P00715000
710 P171.200%2002-19QQQ250919P00710000
705 P00%0QQQ250919P00705000
700 P184.61-15.31%4005-21QQQ250919P00700000
695 P148.86-10.24%7006-26QQQ250919P00695000
690 P142.26+1.85%6607-01QQQ250919P00690000
685 P225.020%1004-23QQQ250919P00685000
680 P171.42+6.56%4005-23QQQ250919P00680000
675 P147.80-23.39%4106-13QQQ250919P00675000
670 P166.01-11.95%6005-12QQQ250919P00670000
665 P160.91-7.72%12005-12QQQ250919P00665000
660 P173.36+2.63%8005-09QQQ250919P00660000
655 P137.35-22.22%2005-14QQQ250919P00655000
650 P136.16-16.67%4005-21QQQ250919P00650000
645 P162.80-7.37%2005-06QQQ250919P00645000
640 P99.34-16.27%2006-25QQQ250919P00640000
635 P155.60+6.65%1105-06QQQ250919P00635000
630 P83.41-16.67%4106-26QQQ250919P00630000
625 P82.32-28.50%4106-26QQQ250919P00625000
620 P90.50+0.72%20506-13QQQ250919P00620000
615 P133.14+19.13%2103-17QQQ250919P00615000
610 P78.35-4.93%1106-16QQQ250919P00610000
605 P58.75+3.45%3507-01QQQ250919P00605000
600 P53.50+1.96%10015807-01QQQ250919P00600000
595 P48.46+8.90%140207-01QQQ250919P00595000
590 P44.56+0.20%1751506-27QQQ250919P00590000
585 P38.85+7.74%36207-01QQQ250919P00585000
580 P35.28+6.52%51,66007-01QQQ250919P00580000
575 P31.40+9.52%1314507-01QQQ250919P00575000
570 P28.64+5.29%2912807-01QQQ250919P00570000
565 P25.40+7.26%273,35407-01QQQ250919P00565000
560 P22.95+11.08%1131,68107-01QQQ250919P00560000
555 P20.34+8.89%20375207-01QQQ250919P00555000
550 P18.09+8.39%4966,75507-01QQQ250919P00550000
545 P16.62+14.23%1,3044,28807-01QQQ250919P00545000
540 P14.79+10.04%8084,24607-01QQQ250919P00540000
535 P12.99+10.84%2696,79107-01QQQ250919P00535000
530 P12.04+10.76%5,87525,78507-01QQQ250919P00530000
525 P10.81+11.21%39011,79407-01QQQ250919P00525000
520 P9.70+10.86%1,29923,61807-01QQQ250919P00520000
515 P8.39+7.70%1696,83307-01QQQ250919P00515000
510 P7.75+8.85%30114,01007-01QQQ250919P00510000
505 P6.87+9.92%2285,67607-01QQQ250919P00505000
500 P6.24+6.48%99840,86407-01QQQ250919P00500000
495 P5.57+9.22%1938,75807-01QQQ250919P00495000
490 P5.01+6.14%2,80718,25307-01QQQ250919P00490000
485 P4.64+7.41%3226,33207-01QQQ250919P00485000
480 P4.13+9.84%46919,93107-01QQQ250919P00480000
475 P3.77+8.02%9320,76907-01QQQ250919P00475000
470 P3.37+11.22%41112,10107-01QQQ250919P00470000
465 P2.95+3.51%24218,18407-01QQQ250919P00465000
460 P2.67+6.80%21219,90807-01QQQ250919P00460000
455 P2.48+4.20%587,98107-01QQQ250919P00455000
450 P2.25+4.17%1,60169,08407-01QQQ250919P00450000
445 P1.99+4.74%2104,84407-01QQQ250919P00445000
440 P1.83+2.81%11228,95407-01QQQ250919P00440000
435 P1.62-1.82%14414,62307-01QQQ250919P00435000
430 P1.53+6.25%220,30507-01QQQ250919P00430000
425 P1.39+3.73%1,63612,36307-01QQQ250919P00425000
420 P1.29+8.40%17221,35007-01QQQ250919P00420000
415 P1.17-0.85%755,13807-01QQQ250919P00415000
410 P1.02-7.27%625,68307-01QQQ250919P00410000
405 P1.00-8.26%1614,76306-30QQQ250919P00405000
400 P0.91+4.60%54563,30107-01QQQ250919P00400000
395 P0.82+5.13%2123,86607-01QQQ250919P00395000
390 P0.75+1.35%11913,79007-01QQQ250919P00390000
385 P0.71-5.33%952,25307-01QQQ250919P00385000
380 P0.67-1.47%8612,57107-01QQQ250919P00380000
375 P0.60+1.69%2472,77807-01QQQ250919P00375000
370 P0.57+5.56%642,90907-01QQQ250919P00370000
365 P0.52-11.86%534,15407-01QQQ250919P00365000
360 P0.48-2.04%574,52807-01QQQ250919P00360000
355 P0.53-5.36%102,67906-27QQQ250919P00355000
350 P0.44+4.76%5957,02807-01QQQ250919P00350000
345 P0.41+5.13%23,36907-01QQQ250919P00345000
340 P0.36-30.77%13,66007-01QQQ250919P00340000
335 P0.35-50.00%3593107-01QQQ250919P00335000
330 P0.34-15.00%11,84406-30QQQ250919P00330000
325 P0.31-22.50%52,63606-30QQQ250919P00325000
320 P0.29-12.12%64,51906-30QQQ250919P00320000
315 P0.42-14.29%178406-24QQQ250919P00315000
310 P0.24-17.24%101,31407-01QQQ250919P00310000
305 P0.23-11.54%971,22906-30QQQ250919P00305000
300 P0.20-13.04%134,05607-01QQQ250919P00300000
295 P0.21-38.24%12895706-30QQQ250919P00295000
290 P0.41+17.14%102,71206-17QQQ250919P00290000
285 P0.17-32.00%1047107-01QQQ250919P00285000
280 P0.13-18.75%202,78207-01QQQ250919P00280000
275 P0.15-37.50%564507-01QQQ250919P00275000
270 P0.120.00%202,07607-01QQQ250919P00270000
265 P0.14-12.50%16,48206-30QQQ250919P00265000
260 P0.24-25.00%2156406-23QQQ250919P00260000
255 P0.16-55.56%1301,34106-24QQQ250919P00255000
250 P0.08-27.27%65,41707-01QQQ250919P00250000
245 P0.090.00%150607-01QQQ250919P00245000
240 P0.080.00%11,26307-01QQQ250919P00240000
235 P0.19-40.63%147006-03QQQ250919P00235000
230 P0.10+11.11%121406-26QQQ250919P00230000
225 P0.07-22.22%2064806-26QQQ250919P00225000
220 P0.08+14.29%161306-26QQQ250919P00220000
215 P0.07-50.00%151906-26QQQ250919P00215000
210 P0.05-37.50%3096506-30QQQ250919P00210000
205 P0.050.00%94,01207-01QQQ250919P00205000


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