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
May 16, 2025 3:59:30 PM EDT
521.52USD+0.437%(+2.27)48,394,603
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 16, 2025 9:29:17 AM EDT
520.75USD+0.289%(+1.50)1,454,117
After-hours
May 16, 2025 4:58:30 PM EDT
519.13USD-0.458%(-2.39)1,677,948
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025May 19, 2025May 20, 2025May 21, 2025May 22, 2025May 23, 2025May 27, 2025May 28, 2025May 29, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jun 30, 2025Jul 18, 2025Jul 31, 2025Aug 15, 2025Aug 29, 2025Sep 19, 2025Sep 30, 2025Nov 21, 2025Dec 19, 2025Dec 31, 2025Jan 16, 2026Mar 20, 2026Mar 31, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027

ITM/OTM for Sep 30, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
27,26924,5483,15256,155


QQQ Sep 30, 2025 Exp. - Volume by Strike
Puts
Calls

QQQ Sep 30, 2025 Exp. - Open Interest by Strike

Puts
Calls

QQQ Sep 30, 2025 Exp. - Max Pain @ $487.00

Puts
Calls


QQQ Sep 30, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
690 C0.38+8.57%1054405-14QQQ250930C00690000
685 C0.19+58.33%107205-05QQQ250930C00685000
680 C0.35+118.75%281804-11QQQ250930C00680000
675 C0.430.00%11905-15QQQ250930C00675000
670 C0.50+8.70%102805-14QQQ250930C00670000
665 C0.61+144.00%165605-14QQQ250930C00665000
660 C0.630.00%123005-15QQQ250930C00660000
655 C0.30-6.25%123305-01QQQ250930C00655000
650 C0.52+48.57%3871405-12QQQ250930C00650000
645 C0.58+34.88%132705-12QQQ250930C00645000
640 C0.98+18.07%940305-14QQQ250930C00640000
635 C1.06+79.66%118205-14QQQ250930C00635000
630 C1.25+11.61%120805-14QQQ250930C00630000
625 C1.14+22.58%213905-13QQQ250930C00625000
620 C1.67+14.38%10457905-14QQQ250930C00620000
615 C2.15+7.50%239405-15QQQ250930C00615000
610 C2.55+11.35%1011905-15QQQ250930C00610000
605 C2.17+27.65%4443805-13QQQ250930C00605000
600 C3.06-6.71%551,06505-15QQQ250930C00600000
595 C4.06+7.41%622405-15QQQ250930C00595000
590 C5.00+9.41%1288105-15QQQ250930C00590000
585 C5.00-4.58%541705-15QQQ250930C00585000
580 C5.98-1.97%92,60105-15QQQ250930C00580000
575 C6.70-5.50%5781105-15QQQ250930C00575000
570 C8.27-0.84%1295105-15QQQ250930C00570000
565 C9.70-3.39%1120105-15QQQ250930C00565000
560 C11.03-2.22%7077905-15QQQ250930C00560000
555 C13.27-1.78%4070405-15QQQ250930C00555000
550 C14.79-1.60%7959305-15QQQ250930C00550000
545 C16.35-1.39%11,23305-15QQQ250930C00545000
540 C19.40-2.12%401,56305-15QQQ250930C00540000
535 C21.36-3.35%1593205-15QQQ250930C00535000
534 C23.14+4.28%252205-15QQQ250930C00534000
533 C20.38+51.64%1163805-13QQQ250930C00533000
532 C22.17+92.11%349605-13QQQ250930C00532000
531 C23.74+4.77%114305-14QQQ250930C00531000
530 C24.15-0.49%5048305-15QQQ250930C00530000
529 C24.31+7.71%1052605-14QQQ250930C00529000
528 C25.40+36.27%328605-14QQQ250930C00528000
527 C23.26+79.34%182705-13QQQ250930C00527000
526 C26.82-0.22%561605-15QQQ250930C00526000
525 C28.18+2.73%753205-15QQQ250930C00525000
524 C27.55+26.49%363605-15QQQ250930C00524000
523 C26.85+52.47%230505-13QQQ250930C00523000
522 C30.00+72.02%128005-15QQQ250930C00522000
521 C30.82+33.83%19405-15QQQ250930C00521000
520 C30.16+0.90%4972705-15QQQ250930C00520000
519 C31.55+5.98%437805-15QQQ250930C00519000
518 C30.88+0.23%820405-15QQQ250930C00518000
517 C31.37-0.54%413005-15QQQ250930C00517000
516 C31.59+1.19%1426505-14QQQ250930C00516000
515 C33.25+1.46%1367305-15QQQ250930C00515000
514 C33.09+2.13%3231905-14QQQ250930C00514000
513 C34.53+1.59%366405-15QQQ250930C00513000
512 C36.95+5.90%221405-15QQQ250930C00512000
511 C37.63+6.06%120205-15QQQ250930C00511000
510 C37.23+4.08%2542005-15QQQ250930C00510000
509 C35.38+63.72%112305-13QQQ250930C00509000
508 C37.05+3.52%161505-14QQQ250930C00508000
507 C37.04+18.45%420905-13QQQ250930C00507000
506 C39.73+2.29%2032405-15QQQ250930C00506000
505 C40.56+2.55%3142705-15QQQ250930C00505000
504 C38.53-0.87%618905-14QQQ250930C00504000
503 C40.07+18.97%1027405-14QQQ250930C00503000
502 C40.66-0.71%123505-15QQQ250930C00502000
501 C40.54+16.39%15805-13QQQ250930C00501000
500 C42.39-0.84%451,05705-15QQQ250930C00500000
499 C45.91+6.22%217805-15QQQ250930C00499000
498 C43.15+1.15%116005-15QQQ250930C00498000
497 C44.63+1.59%39305-14QQQ250930C00497000
496 C38.10+43.83%36705-12QQQ250930C00496000
495 C46.74+4.40%626205-15QQQ250930C00495000
494 C46.71+27.28%135205-14QQQ250930C00494000
493 C48.43+5.47%274705-14QQQ250930C00493000
492 C47.81-1.91%123305-15QQQ250930C00492000
491 C39.79+23.53%253505-12QQQ250930C00491000
490 C51.00+2.53%3442005-15QQQ250930C00490000
489 C52.23+2.39%2341905-15QQQ250930C00489000
488 C51.74+3.48%4062805-14QQQ250930C00488000
487 C51.86+2.03%2033105-14QQQ250930C00487000
486 C55.39+7.83%526705-15QQQ250930C00486000
485 C56.00+6.59%138605-15QQQ250930C00485000
484 C51.98+12.93%2143605-13QQQ250930C00484000
483 C46.72+22.27%412,09605-12QQQ250930C00483000
482 C54.61+16.44%24905-13QQQ250930C00482000
481 C56.400.00%285405-15QQQ250930C00481000
480 C57.35-0.09%640605-15QQQ250930C00480000
479 C59.75+7.06%228005-15QQQ250930C00479000
478 C50.85+40.98%113605-12QQQ250930C00478000
477 C61.76+6.48%115005-15QQQ250930C00477000
476 C59.12+36.06%114705-13QQQ250930C00476000
475 C62.67+2.04%111505-15QQQ250930C00475000
474 C51.33+22.36%118205-12QQQ250930C00474000
473 C54.20+18.89%10222205-12QQQ250930C00473000
472 C62.75+13.41%17105-13QQQ250930C00472000
471 C56.02+27.84%115605-12QQQ250930C00471000
470 C66.15-0.14%434905-15QQQ250930C00470000
469 C48.72+32.28%23105-08QQQ250930C00469000
468 C68.00+81.77%12905-14QQQ250930C00468000
467 C68.10+36.42%18505-14QQQ250930C00467000
466 C43.39-9.72%25105-07QQQ250930C00466000
465 C70.20+9.36%114205-14QQQ250930C00465000
464 C60.73+59.48%127505-12QQQ250930C00464000
463 C61.43+16.70%79105-12QQQ250930C00463000
462 C70.55+11.58%66205-14QQQ250930C00462000
461 C72.52+17.88%55305-14QQQ250930C00461000
460 C72.57+11.34%13639405-14QQQ250930C00460000
459 C73.06+8.93%213605-14QQQ250930C00459000
458 C65.52+18.18%2616405-12QQQ250930C00458000
457 C66.02+29.65%118105-12QQQ250930C00457000
456 C52.69+40.51%53505-01QQQ250930C00456000
455 C77.36+0.47%226605-14QQQ250930C00455000
454 C78.39+15.28%112805-14QQQ250930C00454000
453 C42.74-6.99%111904-30QQQ250930C00453000
452 C69.57+24.48%1224905-12QQQ250930C00452000
451 C48.05-4.28%131404-30QQQ250930C00451000
450 C83.00+2.38%147705-15QQQ250930C00450000
449 C51.98+18.62%118204-29QQQ250930C00449000
448 C49.33+8.23%422804-30QQQ250930C00448000
447 C51.03+13.40%252604-25QQQ250930C00447000
446 C37.18+29.64%323904-22QQQ250930C00446000
445 C87.24+3.12%232505-15QQQ250930C00445000
444 C47.00+26.75%246204-23QQQ250930C00444000
443 C38.15+3.75%615904-17QQQ250930C00443000
442 C77.04+27.53%224005-12QQQ250930C00442000
441 C88.18+32.86%1112305-13QQQ250930C00441000
440 C91.20+2.67%137305-15QQQ250930C00440000
439 C67.48+2.99%2027205-09QQQ250930C00439000
435 C95.91+5.06%469605-14QQQ250930C00435000
430 C93.62+5.10%134105-13QQQ250930C00430000
425 C82.34+20.79%114405-08QQQ250930C00425000
420 C103.29+7.75%122305-13QQQ250930C00420000
415 C111.19+10.52%33905-13QQQ250930C00415000
410 C108.43+13.94%338005-12QQQ250930C00410000
405 C122.04+117.93%214205-14QQQ250930C00405000
400 C127.64+22.99%137805-15QQQ250930C00400000
395 C104.57+10.43%210305-02QQQ250930C00395000
390 C135.30+20.29%18505-13QQQ250930C00390000
385 C115.14+3.97%12405-02QQQ250930C00385000
380 C117.43+63.48%31605-05QQQ250930C00380000
375 C119.10-4.27%21105-07QQQ250930C00375000
370 C129.06+19.32%2605-02QQQ250930C00370000
365 C97.56-18.33%2204-10QQQ250930C00365000
360 C132.52+14.02%23705-06QQQ250930C00360000
355 C133.82+2.06%2203-20QQQ250930C00355000
350 C146.14+46.84%2805-02QQQ250930C00350000
345 C00%0QQQ250930C00345000
340 C00%0QQQ250930C00340000
335 C130.400%2104-03QQQ250930C00335000
330 C126.92+18.01%2104-10QQQ250930C00330000
325 C107.90-6.71%9904-09QQQ250930C00325000
320 C00%0QQQ250930C00320000
315 C00%0QQQ250930C00315000
310 C00%0QQQ250930C00310000
305 C149.60+15.45%3204-10QQQ250930C00305000
300 C00%0QQQ250930C00300000
295 C00%0QQQ250930C00295000
290 C00%0QQQ250930C00290000
Puts
StrikePriceChangeVolOILastContract Name
690 P232.50-9.18%2204-09QQQ250930P00690000
685 P00%0QQQ250930P00685000
680 P00%0QQQ250930P00680000
675 P00%0QQQ250930P00675000
670 P00%0QQQ250930P00670000
665 P127.760%3002-19QQQ250930P00665000
660 P175.60-7.98%2005-01QQQ250930P00660000
655 P120.400%10002-20QQQ250930P00655000
650 P165.83+21.93%2405-01QQQ250930P00650000
645 P00%0QQQ250930P00645000
640 P00%0QQQ250930P00640000
635 P00%0QQQ250930P00635000
630 P159.30+26.50%6004-25QQQ250930P00630000
625 P00%0QQQ250930P00625000
620 P105.10-3.31%60001-03QQQ250930P00620000
615 P159.02+86.14%1104-03QQQ250930P00615000
610 P139.85+70.55%21004-28QQQ250930P00610000
605 P66.06-27.72%2202-19QQQ250930P00605000
600 P94.20-16.42%1105-12QQQ250930P00600000
595 P75.63-25.18%1305-15QQQ250930P00595000
590 P96.86+66.25%1103-05QQQ250930P00590000
585 P73.10+12.46%155702-25QQQ250930P00585000
580 P125.00+25.00%6204-03QQQ250930P00580000
575 P59.48-48.79%101005-14QQQ250930P00575000
570 P55.17-31.76%1705-14QQQ250930P00570000
565 P49.25-2.96%103005-15QQQ250930P00565000
560 P47.45-16.02%318505-13QQQ250930P00560000
555 P42.00-3.56%13105-15QQQ250930P00555000
550 P39.50-1.99%96305-15QQQ250930P00550000
545 P36.85-43.50%131305-14QQQ250930P00545000
540 P34.72-2.20%212505-15QQQ250930P00540000
535 P79.31-0.86%13504-14QQQ250930P00535000
534 P31.26-2.31%101805-14QQQ250930P00534000
533 P30.77-41.39%107505-14QQQ250930P00533000
532 P30.40-1.71%113705-14QQQ250930P00532000
531 P30.61-44.92%13116305-13QQQ250930P00531000
530 P27.75-4.74%4831805-15QQQ250930P00530000
529 P125.43+39.09%35004-07QQQ250930P00529000
528 P70.00+29.08%26404-03QQQ250930P00528000
527 P27.51-53.34%629205-15QQQ250930P00527000
526 P26.49-39.86%5314105-15QQQ250930P00526000
525 P25.79-1.75%2713505-15QQQ250930P00525000
524 P45.01-4.54%22505-09QQQ250930P00524000
523 P26.16-42.21%17705-14QQQ250930P00523000
522 P25.35-18.41%1197505-15QQQ250930P00522000
521 P24.92-46.18%228205-15QQQ250930P00521000
520 P24.55-1.96%1094305-15QQQ250930P00520000
519 P23.61-0.92%3946505-15QQQ250930P00519000
518 P23.46-1.18%3031805-15QQQ250930P00518000
517 P23.49-1.72%830405-15QQQ250930P00517000
516 P23.34+1.04%237405-15QQQ250930P00516000
515 P22.60-0.53%2021605-15QQQ250930P00515000
514 P23.25+5.16%47705-15QQQ250930P00514000
513 P22.96-18.81%111205-13QQQ250930P00513000
512 P21.96-0.36%1817205-15QQQ250930P00512000
511 P21.74-22.91%2735905-13QQQ250930P00511000
510 P20.89-0.90%591505-15QQQ250930P00510000
509 P20.58-0.58%226805-14QQQ250930P00509000
508 P20.08-17.23%1627905-13QQQ250930P00508000
507 P19.48-6.12%221805-14QQQ250930P00507000
506 P19.54-6.01%1135205-14QQQ250930P00506000
505 P18.51-5.85%1850905-15QQQ250930P00505000
504 P18.40-3.82%212705-15QQQ250930P00504000
503 P18.82+1.46%922305-14QQQ250930P00503000
502 P17.80-4.76%1112805-15QQQ250930P00502000
501 P32.50-6.23%806305-09QQQ250930P00501000
500 P17.18-3.21%1921,78505-15QQQ250930P00500000
499 P17.42-1.30%625605-14QQQ250930P00499000
498 P17.25+0.52%824105-15QQQ250930P00498000
497 P17.04-43.35%244205-13QQQ250930P00497000
496 P55.78-32.17%242604-10QQQ250930P00496000
495 P16.10-3.48%326805-15QQQ250930P00495000
494 P16.09-1.17%6152905-14QQQ250930P00494000
493 P16.30-18.42%122105-13QQQ250930P00493000
492 P15.62-18.90%1527305-14QQQ250930P00492000
491 P26.60-1.70%427305-09QQQ250930P00491000
490 P14.70-2.00%732705-15QQQ250930P00490000
489 P15.68-15.79%418005-13QQQ250930P00489000
488 P15.30+2.48%223605-15QQQ250930P00488000
487 P14.70-43.89%118805-13QQQ250930P00487000
486 P14.10-48.75%310505-13QQQ250930P00486000
485 P13.80-4.63%2431105-15QQQ250930P00485000
484 P13.98+2.72%6020705-14QQQ250930P00484000
483 P13.47-16.49%1318905-14QQQ250930P00483000
482 P13.40-21.45%514705-13QQQ250930P00482000
481 P16.94-29.27%26905-12QQQ250930P00481000
480 P12.55-1.95%705,63505-15QQQ250930P00480000
479 P23.70+8.47%211005-09QQQ250930P00479000
478 P22.17-13.70%2816305-09QQQ250930P00478000
477 P14.54-36.28%1022305-12QQQ250930P00477000
476 P11.85-1.00%50946005-15QQQ250930P00476000
475 P11.64-1.19%2021,33805-15QQQ250930P00475000
474 P14.43-32.73%1116405-12QQQ250930P00474000
473 P11.57-16.34%1021305-13QQQ250930P00473000
472 P11.59-19.01%126105-14QQQ250930P00472000
471 P11.18-52.24%117605-14QQQ250930P00471000
470 P10.36-6.83%21,67305-15QQQ250930P00470000
469 P18.92-14.85%533505-08QQQ250930P00469000
468 P10.06-4.82%19305-15QQQ250930P00468000
467 P10.68+4.50%124005-14QQQ250930P00467000
466 P10.49-46.04%132905-13QQQ250930P00466000
465 P10.12-0.10%5340405-15QQQ250930P00465000
464 P10.37+3.49%717905-15QQQ250930P00464000
463 P9.84-1.01%323505-15QQQ250930P00463000
462 P11.30-37.50%151005-12QQQ250930P00462000
461 P17.27-13.78%215505-08QQQ250930P00461000
460 P9.13-1.19%1201,29005-15QQQ250930P00460000
459 P8.89-4.41%120705-15QQQ250930P00459000
458 P19.64-2.58%140405-07QQQ250930P00458000
457 P8.54-4.69%145005-15QQQ250930P00457000
456 P8.80-23.81%3142905-14QQQ250930P00456000
455 P8.27-2.71%223,42305-15QQQ250930P00455000
454 P8.18-54.48%141205-15QQQ250930P00454000
453 P8.97-14.90%1220005-13QQQ250930P00453000
452 P7.86-46.20%10525405-13QQQ250930P00452000
451 P8.10+1.63%1019705-14QQQ250930P00451000
450 P7.77-1.15%342,60305-15QQQ250930P00450000
449 P7.33-59.86%43905-15QQQ250930P00449000
448 P7.42-2.75%114005-15QQQ250930P00448000
447 P7.32-0.68%116705-15QQQ250930P00447000
446 P7.14-4.80%139905-15QQQ250930P00446000
445 P7.29+4.14%330205-14QQQ250930P00445000
444 P7.35+1.94%9216105-15QQQ250930P00444000
443 P7.09-44.78%1010205-13QQQ250930P00443000
442 P6.87-51.92%35705-13QQQ250930P00442000
441 P6.68-56.37%211905-13QQQ250930P00441000
440 P6.60-1.20%71,20305-15QQQ250930P00440000
439 P12.13-18.15%217105-08QQQ250930P00439000
435 P6.07-2.72%81,67505-15QQQ250930P00435000
430 P5.810.00%131,17205-15QQQ250930P00430000
425 P5.19-1.52%1056505-15QQQ250930P00425000
420 P4.73-4.83%111,39805-15QQQ250930P00420000
415 P4.46-1.98%272605-15QQQ250930P00415000
410 P4.17-3.25%5075705-15QQQ250930P00410000
405 P3.99+5.00%1154305-14QQQ250930P00405000
400 P3.51-4.36%291,81305-15QQQ250930P00400000
395 P3.27-4.39%1026805-15QQQ250930P00395000
390 P3.26+0.62%1071805-15QQQ250930P00390000
385 P3.00+2.04%259605-15QQQ250930P00385000
380 P2.69-1.47%455605-15QQQ250930P00380000
375 P2.48-0.40%221105-15QQQ250930P00375000
370 P2.50-37.81%1633005-12QQQ250930P00370000
365 P2.13-0.47%116305-15QQQ250930P00365000
360 P2.06-1.44%1215405-15QQQ250930P00360000
355 P1.81-14.22%33141705-13QQQ250930P00355000
350 P1.79-1.65%552,88305-15QQQ250930P00350000
345 P1.58-14.59%32805-13QQQ250930P00345000
340 P1.50+6.38%436605-15QQQ250930P00340000
335 P1.40-9.09%52605-13QQQ250930P00335000
330 P1.31-8.39%19305-13QQQ250930P00330000
325 P1.31+11.02%14005-15QQQ250930P00325000
320 P1.19+7.21%140305-14QQQ250930P00320000
315 P1.77-18.43%22605-09QQQ250930P00315000
310 P1.23-38.19%15605-12QQQ250930P00310000
305 P0.95-6.86%102105-14QQQ250930P00305000
300 P0.93+6.90%132605-15QQQ250930P00300000
295 P2.00-71.59%1304-28QQQ250930P00295000
290 P0.80+5.26%582005-15QQQ250930P00290000


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