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 8:41:30 AM EDT
552.47USD+0.303%(+1.67)448,511
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 Nov 21, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
21,44117,90386479,564


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 @ $520.00

Puts
Calls


QQQ Nov 21, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
700 C0.42+40.00%1757106-30QQQ251121C00700000
695 C0.25-24.24%212506-23QQQ251121C00695000
690 C0.47+42.42%1106-03QQQ251121C00690000
685 C0.53-28.38%2407-01QQQ251121C00685000
680 C0.62+58.97%22207-01QQQ251121C00680000
675 C0.69-18.82%104207-01QQQ251121C00675000
670 C0.62-15.07%21806-13QQQ251121C00670000
665 C1.14+0.88%41106-30QQQ251121C00665000
660 C1.37+4.58%45046106-30QQQ251121C00660000
655 C1.67+8.44%54906-30QQQ251121C00655000
650 C1.87+2.75%415506-30QQQ251121C00650000
645 C2.33+12.56%41406-30QQQ251121C00645000
640 C2.22-14.94%34307-01QQQ251121C00640000
635 C3.03-8.18%515307-01QQQ251121C00635000
630 C3.12-17.02%581,78507-01QQQ251121C00630000
625 C4.02-10.67%532007-01QQQ251121C00625000
620 C4.47-15.02%941707-01QQQ251121C00620000
615 C5.28-14.15%592607-01QQQ251121C00615000
610 C6.13-14.98%11,34707-01QQQ251121C00610000
605 C7.37-10.67%15232307-01QQQ251121C00605000
600 C8.27-17.13%5513,57907-01QQQ251121C00600000
595 C9.37-15.51%6083907-01QQQ251121C00595000
590 C11.50-7.63%362,28507-01QQQ251121C00590000
585 C13.19-6.92%6618707-01QQQ251121C00585000
580 C15.17-11.44%7585307-01QQQ251121C00580000
575 C17.30-11.15%5972007-01QQQ251121C00575000
570 C19.11-10.32%6959207-01QQQ251121C00570000
565 C22.04-8.74%26575707-01QQQ251121C00565000
560 C24.49-10.75%6478407-01QQQ251121C00560000
555 C27.47-4.55%2052007-01QQQ251121C00555000
550 C30.15-10.27%1401,88007-01QQQ251121C00550000
545 C33.65-7.93%311,79707-01QQQ251121C00545000
540 C37.27-7.47%282,66507-01QQQ251121C00540000
535 C39.65-7.94%61,22107-01QQQ251121C00535000
530 C44.08-5.79%2286607-01QQQ251121C00530000
525 C47.17-6.74%161,61107-01QQQ251121C00525000
520 C51.29-5.42%571,42307-01QQQ251121C00520000
515 C54.47-4.44%636707-01QQQ251121C00515000
510 C58.80-4.70%257007-01QQQ251121C00510000
505 C65.48+2.94%448606-30QQQ251121C00505000
500 C65.66-4.31%71,25207-01QQQ251121C00500000
495 C74.36+3.25%161606-30QQQ251121C00495000
490 C77.29-1.63%570807-01QQQ251121C00490000
485 C79.14-3.19%146307-01QQQ251121C00485000
480 C85.89+4.58%169106-30QQQ251121C00480000
475 C87.66+1.97%222707-01QQQ251121C00475000
470 C92.26-2.54%158407-01QQQ251121C00470000
465 C99.17+2.71%161707-01QQQ251121C00465000
460 C100.14+5.41%41,98006-26QQQ251121C00460000
455 C107.19+7.14%124206-27QQQ251121C00455000
450 C110.99+1.83%220706-27QQQ251121C00450000
445 C115.60+1.90%318206-27QQQ251121C00445000
440 C122.29+1.93%1412306-30QQQ251121C00440000
435 C126.07+1.08%138706-30QQQ251121C00435000
430 C130.73+1.06%19006-30QQQ251121C00430000
425 C136.43+16.71%64306-30QQQ251121C00425000
420 C128.89+8.10%24706-24QQQ251121C00420000
415 C126.37-3.07%22806-18QQQ251121C00415000
410 C147.17+8.91%24706-27QQQ251121C00410000
405 C136.58+8.13%1606-18QQQ251121C00405000
400 C148.77+5.54%17706-24QQQ251121C00400000
395 C135.38+48.48%4505-13QQQ251121C00395000
390 C163.97+2.17%2806-26QQQ251121C00390000
385 C161.01+11.58%15606-24QQQ251121C00385000
380 C166.74+6.61%42006-24QQQ251121C00380000
375 C159.89+5.82%141306-20QQQ251121C00375000
370 C176.27+5.87%31106-24QQQ251121C00370000
365 C169.28+4.75%2206-20QQQ251121C00365000
360 C132.47+41.79%2305-01QQQ251121C00360000
355 C185.19+8.24%2806-10QQQ251121C00355000
350 C187.70+5.26%6906-09QQQ251121C00350000
345 C188.41+45.29%2406-20QQQ251121C00345000
340 C00%0QQQ251121C00340000
335 C198.01+5.02%42506-20QQQ251121C00335000
330 C206.90+6.18%1406-09QQQ251121C00330000
325 C144.11-6.81%4904-14QQQ251121C00325000
320 C218.930%9906-17QQQ251121C00320000
315 C181.000%191905-05QQQ251121C00315000
310 C217.840%6405-15QQQ251121C00310000
305 C235.770%1106-11QQQ251121C00305000
300 C227.19+16.39%11505-29QQQ251121C00300000
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 C337.91+15.97%1306-24QQQ251121C00205000
Puts
StrikePriceChangeVolOILastContract Name
700 P180.730%4005-21QQQ251121P00700000
695 P180.160%8005-21QQQ251121P00695000
690 P170.790%4005-21QQQ251121P00690000
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 P103.840%4006-25QQQ251121P00645000
640 P97.39-1.70%2006-26QQQ251121P00640000
635 P83.61-4.88%110006-30QQQ251121P00635000
630 P80.26+2.10%824007-01QQQ251121P00630000
625 P81.44-3.29%4006-26QQQ251121P00625000
620 P75.640%4006-26QQQ251121P00620000
615 P68.30+7.02%1207-01QQQ251121P00615000
610 P64.00+9.40%4907-01QQQ251121P00610000
605 P55.22-5.77%12606-30QQQ251121P00605000
600 P52.19-7.63%8815806-30QQQ251121P00600000
595 P51.70-7.01%211906-27QQQ251121P00595000
590 P45.00-4.44%11106-30QQQ251121P00590000
585 P40.40-7.87%53506-30QQQ251121P00585000
580 P44.00-17.26%12206-25QQQ251121P00580000
575 P35.50-5.48%1806-30QQQ251121P00575000
570 P34.43+7.46%1411307-01QQQ251121P00570000
565 P31.10-11.77%410806-27QQQ251121P00565000
560 P28.86+7.45%604307-01QQQ251121P00560000
555 P26.77+2.37%10825907-01QQQ251121P00555000
550 P24.65+5.70%11466507-01QQQ251121P00550000
545 P22.62+4.72%5724707-01QQQ251121P00545000
540 P21.27+3.55%4144907-01QQQ251121P00540000
535 P19.86+7.35%651,48507-01QQQ251121P00535000
530 P17.93+7.11%6584607-01QQQ251121P00530000
525 P16.54+6.16%1889907-01QQQ251121P00525000
520 P15.51+8.01%6514,29007-01QQQ251121P00520000
515 P14.42+8.67%126,27807-01QQQ251121P00515000
510 P13.25+6.08%26775807-01QQQ251121P00510000
505 P12.29+6.87%5848507-01QQQ251121P00505000
500 P11.19+4.97%5792,17707-01QQQ251121P00500000
495 P10.31+6.07%69683407-01QQQ251121P00495000
490 P9.64+7.59%631,79107-01QQQ251121P00490000
485 P8.99+4.90%461,96807-01QQQ251121P00485000
480 P8.32+6.39%374,90507-01QQQ251121P00480000
475 P7.76+6.89%271,09707-01QQQ251121P00475000
470 P7.15+6.40%513,29907-01QQQ251121P00470000
465 P6.36+0.63%258207-01QQQ251121P00465000
460 P6.03+3.97%12,67807-01QQQ251121P00460000
455 P5.46-6.02%31,15206-30QQQ251121P00455000
450 P5.17+2.58%43,78407-01QQQ251121P00450000
445 P4.77+4.61%799907-01QQQ251121P00445000
440 P4.33+2.12%231,46407-01QQQ251121P00440000
435 P4.14+4.81%9059507-01QQQ251121P00435000
430 P3.83+4.08%1173007-01QQQ251121P00430000
425 P3.50+3.24%9835407-01QQQ251121P00425000
420 P3.29+4.11%291,57907-01QQQ251121P00420000
415 P3.09+1.64%349507-01QQQ251121P00415000
410 P2.74-0.36%1860507-01QQQ251121P00410000
405 P2.60-1.89%6171607-01QQQ251121P00405000
400 P2.43+1.25%383,30107-01QQQ251121P00400000
395 P2.29-6.53%9050606-30QQQ251121P00395000
390 P2.07-6.33%155206-30QQQ251121P00390000
385 P1.95-11.36%158506-30QQQ251121P00385000
380 P1.80+1.69%93,43007-01QQQ251121P00380000
375 P1.68-2.33%265707-01QQQ251121P00375000
370 P1.54-19.79%1017607-01QQQ251121P00370000
365 P1.48-6.33%481906-30QQQ251121P00365000
360 P1.35-6.90%1921007-01QQQ251121P00360000
355 P1.41-17.06%126806-26QQQ251121P00355000
350 P1.22+3.39%121,59307-01QQQ251121P00350000
345 P1.13-8.87%255907-01QQQ251121P00345000
340 P1.03-11.21%221,06707-01QQQ251121P00340000
335 P1.01-6.48%14031406-30QQQ251121P00335000
330 P0.92-2.13%11,61807-01QQQ251121P00330000
325 P0.88-12.00%122506-30QQQ251121P00325000
320 P0.84-16.00%350606-30QQQ251121P00320000
315 P0.84-11.58%52306-26QQQ251121P00315000
310 P1.31+11.02%237806-17QQQ251121P00310000
305 P0.69-41.53%51906-30QQQ251121P00305000
300 P0.660.00%254007-01QQQ251121P00300000
295 P0.68-13.92%20951906-26QQQ251121P00295000
290 P0.86-28.33%125506-10QQQ251121P00290000
285 P0.53-13.11%137706-30QQQ251121P00285000
280 P0.89+5.95%21,02906-10QQQ251121P00280000
275 P0.60-4.76%11906-25QQQ251121P00275000
270 P0.77-8.33%231806-17QQQ251121P00270000
265 P0.98+3.16%51005-20QQQ251121P00265000
260 P0.37-13.95%14806-30QQQ251121P00260000
255 P0.35-32.69%33307-01QQQ251121P00255000
250 P0.36-7.69%168806-30QQQ251121P00250000
245 P0.42-41.67%1506-25QQQ251121P00245000
240 P0.38-9.52%20049506-25QQQ251121P00240000
235 P0.27-3.57%55507-01QQQ251121P00235000
230 P0.46-14.81%35806-16QQQ251121P00230000
225 P0.45+15.38%2906-13QQQ251121P00225000
220 P0.32-17.95%145206-24QQQ251121P00220000
215 P0.20-64.29%1506-30QQQ251121P00215000
210 P0.45+4.65%82105-30QQQ251121P00210000
205 P0.17-5.56%411606-30QQQ251121P00205000


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