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
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 Nov 21, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
10,37716,382367265,596


QQQ Nov 21, 2025 Exp. - Volume by Strike
Puts
Calls

QQQ Nov 21, 2025 Exp. - Open Interest by Strike

Puts
Calls

QQQ Nov 21, 2025 Exp. - Max Pain @ $470.00

Puts
Calls


QQQ Nov 21, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
700 C0.65+12.07%331405-14QQQ251121C00700000
695 C0.73+143.33%2205-14QQQ251121C00695000
690 C0.33-10.81%101004-28QQQ251121C00690000
685 C0.740%4205-13QQQ251121C00685000
680 C0.86+34.38%2505-15QQQ251121C00680000
675 C1.02+4.08%11405-15QQQ251121C00675000
670 C0.58+61.11%141505-01QQQ251121C00670000
665 C1.04+46.48%1605-13QQQ251121C00665000
660 C0.77+14.93%2305-09QQQ251121C00660000
655 C1.53+14.18%11005-14QQQ251121C00655000
650 C1.71+13.25%11011705-14QQQ251121C00650000
645 C1.90+11.76%2805-15QQQ251121C00645000
640 C2.20+14.58%12705-14QQQ251121C00640000
635 C2.50+48.81%4614205-14QQQ251121C00635000
630 C2.14+15.68%11,34405-13QQQ251121C00630000
625 C3.49+9.06%2010305-15QQQ251121C00625000
620 C3.70+1.09%178905-15QQQ251121C00620000
615 C4.23-0.70%1160805-15QQQ251121C00615000
610 C4.80-2.64%24405-15QQQ251121C00610000
605 C5.66+9.48%1610805-15QQQ251121C00605000
600 C6.26-2.49%102,12105-15QQQ251121C00600000
595 C6.09+25.05%232605-13QQQ251121C00595000
590 C8.41+0.48%12,07405-15QQQ251121C00590000
585 C9.53+11.33%49805-14QQQ251121C00585000
580 C11.08+1.84%243005-15QQQ251121C00580000
575 C12.26+6.52%6829805-14QQQ251121C00575000
570 C14.86+8.63%85905-15QQQ251121C00570000
565 C14.46+23.06%553905-13QQQ251121C00565000
560 C17.69+2.67%2429405-15QQQ251121C00560000
555 C20.24+5.03%214905-15QQQ251121C00555000
550 C23.34+8.61%331,30205-15QQQ251121C00550000
545 C23.86+2.18%31,81305-15QQQ251121C00545000
540 C26.00-0.19%191,20105-15QQQ251121C00540000
535 C29.49+2.40%750705-15QQQ251121C00535000
530 C31.58+1.06%788405-15QQQ251121C00530000
525 C34.07-2.66%51,61605-15QQQ251121C00525000
520 C36.86-2.02%8492105-15QQQ251121C00520000
515 C40.84+1.19%1134405-15QQQ251121C00515000
510 C45.53+4.64%355705-15QQQ251121C00510000
505 C47.98+3.07%1247505-15QQQ251121C00505000
500 C49.65-1.19%61,17305-15QQQ251121C00500000
495 C56.16+4.78%261005-15QQQ251121C00495000
490 C55.78-0.84%555905-15QQQ251121C00490000
485 C61.95+2.40%241805-15QQQ251121C00485000
480 C65.58+3.32%169805-15QQQ251121C00480000
475 C67.79+1.45%623905-14QQQ251121C00475000
470 C72.03-0.12%756205-15QQQ251121C00470000
465 C78.65+5.80%160505-15QQQ251121C00465000
460 C81.66+2.20%21,98605-15QQQ251121C00460000
455 C83.13+11.00%223905-13QQQ251121C00455000
450 C91.35+4.40%518405-15QQQ251121C00450000
445 C82.25+18.48%215905-12QQQ251121C00445000
440 C98.80+1.78%1711105-15QQQ251121C00440000
435 C98.56+8.69%107605-13QQQ251121C00435000
430 C81.79+2.26%44805-02QQQ251121C00430000
425 C107.97+23.80%14105-14QQQ251121C00425000
420 C116.12+3.91%35705-15QQQ251121C00420000
415 C89.60-2.36%42505-06QQQ251121C00415000
410 C120.80+9.60%143405-13QQQ251121C00410000
405 C126.31+73.29%4605-13QQQ251121C00405000
400 C131.06+7.82%17705-14QQQ251121C00400000
395 C135.38+48.48%4505-13QQQ251121C00395000
390 C139.59+60.45%1505-14QQQ251121C00390000
385 C118.36+30.35%462505-09QQQ251121C00385000
380 C147.71+97.21%51305-13QQQ251121C00380000
375 C151.09+18.88%21005-13QQQ251121C00375000
370 C132.11-1.78%21105-09QQQ251121C00370000
365 C131.24+5.46%1205-06QQQ251121C00365000
360 C132.47+41.79%2305-01QQQ251121C00360000
355 C171.09+26.38%3605-13QQQ251121C00355000
350 C178.10+16.28%6805-14QQQ251121C00350000
345 C129.68+21.70%2304-23QQQ251121C00345000
340 C00%0QQQ251121C00340000
335 C190.78-0.74%172105-15QQQ251121C00335000
330 C194.85+16.70%1305-13QQQ251121C00330000
325 C144.11-6.81%4904-14QQQ251121C00325000
320 C00%0QQQ251121C00320000
315 C181.000%191905-05QQQ251121C00315000
310 C217.840%6405-15QQQ251121C00310000
305 C00%0QQQ251121C00305000
300 C195.19+8.20%11405-08QQQ251121C00300000
295 C160.81+2.47%2104-11QQQ251121C00295000
290 C00%0QQQ251121C00290000
285 C00%0QQQ251121C00285000
280 C00%0QQQ251121C00280000
275 C00%0QQQ251121C00275000
270 C00%0QQQ251121C00270000
265 C00%0QQQ251121C00265000
260 C00%0QQQ251121C00260000
255 C00%0QQQ251121C00255000
250 C192.50+2.39%8804-08QQQ251121C00250000
245 C00%0QQQ251121C00245000
240 C00%0QQQ251121C00240000
235 C00%0QQQ251121C00235000
230 C00%0QQQ251121C00230000
225 C199.54-11.02%4004-09QQQ251121C00225000
220 C00%0QQQ251121C00220000
215 C00%0QQQ251121C00215000
210 C286.480%1105-08QQQ251121C00210000
205 C291.37+14.04%1205-08QQQ251121C00205000
Puts
StrikePriceChangeVolOILastContract Name
700 P00%0QQQ251121P00700000
695 P00%0QQQ251121P00695000
690 P00%0QQQ251121P00690000
685 P00%0QQQ251121P00685000
680 P192.20-1.32%4005-02QQQ251121P00680000
675 P190.710%2005-01QQQ251121P00675000
670 P185.740%10005-01QQQ251121P00670000
665 P180.460%241105-01QQQ251121P00665000
660 P00%0QQQ251121P00660000
655 P137.280%2005-14QQQ251121P00655000
650 P00%0QQQ251121P00650000
645 P00%0QQQ251121P00645000
640 P00%0QQQ251121P00640000
635 P00%0QQQ251121P00635000
630 P00%0QQQ251121P00630000
625 P00%0QQQ251121P00625000
620 P00%0QQQ251121P00620000
615 P00%0QQQ251121P00615000
610 P00%0QQQ251121P00610000
605 P00%0QQQ251121P00605000
600 P81.90-2.84%3605-14QQQ251121P00600000
595 P00%0QQQ251121P00595000
590 P71.81-2.74%1105-15QQQ251121P00590000
585 P00%0QQQ251121P00585000
580 P92.34-26.69%4105-02QQQ251121P00580000
575 P91.030%2105-01QQQ251121P00575000
570 P86.280%502505-01QQQ251121P00570000
565 P00%0QQQ251121P00565000
560 P103.500%2104-09QQQ251121P00560000
555 P00%0QQQ251121P00555000
550 P44.11+0.50%2805-15QQQ251121P00550000
545 P41.28+1.38%252205-14QQQ251121P00545000
540 P38.86-13.34%3505-13QQQ251121P00540000
535 P35.74-14.50%203905-13QQQ251121P00535000
530 P32.29-4.10%116905-15QQQ251121P00530000
525 P29.96-5.79%77805-15QQQ251121P00525000
520 P28.49-1.01%22219705-15QQQ251121P00520000
515 P27.20-0.26%13717805-15QQQ251121P00515000
510 P25.17-1.76%34450105-15QQQ251121P00510000
505 P23.75+0.64%64105-14QQQ251121P00505000
500 P22.16+0.96%10453905-15QQQ251121P00500000
495 P20.02-2.10%169605-15QQQ251121P00495000
490 P19.01-0.83%11536205-15QQQ251121P00490000
485 P18.04-0.17%729205-14QQQ251121P00485000
480 P16.29-1.33%1452405-15QQQ251121P00480000
475 P16.06+3.35%134105-15QQQ251121P00475000
470 P14.07-2.22%148121,72005-15QQQ251121P00470000
465 P13.32-0.15%440105-15QQQ251121P00465000
460 P12.75+1.59%2564205-15QQQ251121P00460000
455 P11.36+0.53%118505-15QQQ251121P00455000
450 P10.75-1.74%163121,69605-15QQQ251121P00450000
445 P9.90-2.37%6224405-15QQQ251121P00445000
440 P9.27+0.22%6977705-15QQQ251121P00440000
435 P8.74+0.11%6745105-15QQQ251121P00435000
430 P7.85-3.44%4632505-15QQQ251121P00430000
425 P7.37-3.66%1328205-15QQQ251121P00425000
420 P7.03-1.26%851,47105-15QQQ251121P00420000
415 P6.55+0.61%3150705-15QQQ251121P00415000
410 P6.08+0.83%436505-15QQQ251121P00410000
405 P5.70-3.55%1031205-15QQQ251121P00405000
400 P5.32-0.19%291,93405-15QQQ251121P00400000
395 P4.97-0.20%733005-15QQQ251121P00395000
390 P4.61-2.74%18938805-15QQQ251121P00390000
385 P4.30-1.38%547105-15QQQ251121P00385000
380 P4.04+0.25%2755705-15QQQ251121P00380000
375 P3.69-1.86%2652005-15QQQ251121P00375000
370 P3.520.00%514805-15QQQ251121P00370000
365 P3.35+4.69%18198705-15QQQ251121P00365000
360 P3.18+0.32%120405-15QQQ251121P00360000
355 P2.95-12.46%726005-15QQQ251121P00355000
350 P2.79-1.06%2484305-15QQQ251121P00350000
345 P2.60+0.78%648705-15QQQ251121P00345000
340 P2.47+1.23%680405-15QQQ251121P00340000
335 P2.35+8.80%1527305-14QQQ251121P00335000
330 P2.21+11.62%11,63505-14QQQ251121P00330000
325 P1.98-1.98%1026305-15QQQ251121P00325000
320 P1.84-4.17%123305-15QQQ251121P00320000
315 P1.97-41.89%11305-12QQQ251121P00315000
310 P1.59-45.92%207305-13QQQ251121P00310000
305 P1.65-50.45%41405-12QQQ251121P00305000
300 P1.58+4.64%142905-15QQQ251121P00300000
295 P1.98-12.00%225705-09QQQ251121P00295000
290 P1.37-80.12%2305-12QQQ251121P00290000
285 P1.25-31.69%116605-14QQQ251121P00285000
280 P1.15-8.00%1363405-13QQQ251121P00280000
275 P1.02-17.07%11805-13QQQ251121P00275000
270 P1.05+5.00%128105-15QQQ251121P00270000
265 P0.95-32.14%2505-14QQQ251121P00265000
260 P0.92-55.34%3905-15QQQ251121P00260000
255 P0.81-10.99%12405-13QQQ251121P00255000
250 P0.81+6.58%2966205-14QQQ251121P00250000
245 P0.69-69.06%2305-13QQQ251121P00245000
240 P1.00-13.04%28905-09QQQ251121P00240000
235 P0.91-49.72%21705-09QQQ251121P00235000
230 P1.01+2.02%14605-07QQQ251121P00230000
225 P1.00-64.29%3705-01QQQ251121P00225000
220 P2.180%2104-08QQQ251121P00220000
215 P0.54-50.00%1405-12QQQ251121P00215000
210 P0.46-16.36%1505-15QQQ251121P00210000
205 P0.430.00%15005-15QQQ251121P00205000


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