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
Dec 26, 2025 3:59:59 PM EST
623.87USD-0.010%(-0.06)28,949,540
0.00Bid   0.00Ask   0.00Spread
Pre-market
Dec 26, 2025 9:28:30 AM EST
624.70USD+0.123%(+0.77)385,117
After-hours
Dec 26, 2025 4:58:30 PM EST
623.65USD-0.035%(-0.22)1,147,022
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Dec 26, 2025Dec 29, 2025Dec 30, 2025Dec 31, 2025Jan 2, 2026Jan 5, 2026Jan 6, 2026Jan 7, 2026Jan 8, 2026Jan 9, 2026Jan 16, 2026Jan 23, 2026Jan 30, 2026Feb 6, 2026Feb 20, 2026Feb 27, 2026Mar 20, 2026Mar 31, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Jun 30, 2026Sep 18, 2026Sep 30, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Dec 26, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
63,294137,9704,447201,243


QQQ Dec 26, 2025 Exp. - Volume by Strike
Puts
Calls

QQQ Dec 26, 2025 Exp. - Open Interest by Strike

Puts
Calls

QQQ Dec 26, 2025 Exp. - Max Pain @ $617.00

Puts
Calls


QQQ Dec 26, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
750 C0.010.00%221912-23QQQ251226C00750000
745 C0.02-50.00%101312-03QQQ251226C00745000
740 C0.05-16.67%514811-19QQQ251226C00740000
735 C0.04-55.56%35712-01QQQ251226C00735000
730 C0.01-75.00%24612-10QQQ251226C00730000
725 C0.01-50.00%120412-15QQQ251226C00725000
720 C0.05-16.67%35212-02QQQ251226C00720000
715 C0.01-50.00%1027912-23QQQ251226C00715000
710 C0.010.00%1013912-24QQQ251226C00710000
705 C0.01-50.00%1513812-12QQQ251226C00705000
700 C0.010.00%532612-19QQQ251226C00700000
695 C0.010.00%1214012-18QQQ251226C00695000
690 C0.01-50.00%21,10212-19QQQ251226C00690000
685 C0.010.00%11,24412-24QQQ251226C00685000
680 C0.010.00%315,43112-23QQQ251226C00680000
675 C0.010.00%537412-24QQQ251226C00675000
670 C0.010.00%1025812-22QQQ251226C00670000
665 C0.010.00%61,07112-24QQQ251226C00665000
660 C0.010.00%102,13512-24QQQ251226C00660000
659 C0.01-75.00%118812-19QQQ251226C00659000
658 C0.020.00%427212-18QQQ251226C00658000
657 C0.010.00%4,1474,08912-22QQQ251226C00657000
656 C0.010.00%1915312-22QQQ251226C00656000
655 C0.010.00%85,56912-23QQQ251226C00655000
654 C0.010.00%61860012-22QQQ251226C00654000
653 C0.010.00%7803,04712-23QQQ251226C00653000
652 C0.010.00%12,14612-23QQQ251226C00652000
651 C0.01-50.00%22032012-22QQQ251226C00651000
650 C0.010.00%143,46612-24QQQ251226C00650000
649 C0.010.00%1250812-23QQQ251226C00649000
648 C0.01-50.00%52765512-23QQQ251226C00648000
647 C0.01-50.00%26065912-23QQQ251226C00647000
646 C0.010.00%16363912-23QQQ251226C00646000
645 C0.010.00%151,70512-24QQQ251226C00645000
644 C0.010.00%3048712-23QQQ251226C00644000
643 C0.010.00%12,23112-24QQQ251226C00643000
642 C0.02+100.00%1329412-22QQQ251226C00642000
641 C0.010.00%44977812-24QQQ251226C00641000
640 C0.010.00%3252,49712-24QQQ251226C00640000
639 C0.010.00%671,80812-24QQQ251226C00639000
638 C0.010.00%4632,36412-24QQQ251226C00638000
637 C0.010.00%7721,13712-24QQQ251226C00637000
636 C0.01-50.00%6871,88112-24QQQ251226C00636000
635 C0.010.00%1,38812,93512-24QQQ251226C00635000
634 C0.01-50.00%1362,10212-24QQQ251226C00634000
633 C0.02-33.33%8112,70612-24QQQ251226C00633000
632 C0.02-33.33%3,0131,78612-24QQQ251226C00632000
631 C0.03-25.00%1,4593,31412-24QQQ251226C00631000
630 C0.05-16.67%3,9879,84712-24QQQ251226C00630000
629 C0.07-30.00%3,4052,22612-24QQQ251226C00629000
628 C0.12-36.84%10,0576,61812-24QQQ251226C00628000
627 C0.22-31.25%10,30810,83912-24QQQ251226C00627000
626 C0.38-24.00%12,5994,83912-24QQQ251226C00626000
625 C0.68-11.69%40,47314,59012-24QQQ251226C00625000
624 C1.11-1.77%37,4375,29912-24QQQ251226C00624000
623 C1.73+8.12%50,9793,68612-24QQQ251226C00623000
622 C2.48+15.35%30,26510,29312-24QQQ251226C00622000
621 C3.12+11.03%6,3093,32212-24QQQ251226C00621000
620 C4.15+17.23%5,8008,09612-24QQQ251226C00620000
619 C5.11+22.54%1,0005,77512-24QQQ251226C00619000
618 C6.05+17.48%1,0762,69612-24QQQ251226C00618000
617 C7.05+15.57%6132,90312-24QQQ251226C00617000
616 C7.77+10.84%3581,84012-24QQQ251226C00616000
615 C8.92+14.07%5664,60312-24QQQ251226C00615000
614 C10.20+15.25%16697512-24QQQ251226C00614000
613 C11.00+12.82%10790512-24QQQ251226C00613000
612 C12.41+17.08%963,20812-24QQQ251226C00612000
611 C12.91+10.34%1041,44212-24QQQ251226C00611000
610 C14.00+10.67%9611,90612-24QQQ251226C00610000
609 C14.81+11.61%10496312-24QQQ251226C00609000
608 C16.14+9.95%862,41012-24QQQ251226C00608000
607 C17.20+11.04%451412-24QQQ251226C00607000
606 C18.24+11.90%2133512-24QQQ251226C00606000
605 C19.17+10.87%1282,15412-24QQQ251226C00605000
604 C20.13+10.12%6056712-24QQQ251226C00604000
603 C20.95+23.38%847112-24QQQ251226C00603000
602 C20.42+13.76%121,79412-23QQQ251226C00602000
601 C22.96+9.44%7551312-24QQQ251226C00601000
600 C24.20+7.56%10687812-24QQQ251226C00600000
599 C23.27+11.13%214512-23QQQ251226C00599000
598 C23.00+2.77%41312-23QQQ251226C00598000
597 C21.64-4.84%11912-23QQQ251226C00597000
596 C24.51+17.50%281912-22QQQ251226C00596000
595 C28.90+10.31%101412-24QQQ251226C00595000
594 C28.15+8.65%12112-24QQQ251226C00594000
593 C26.81+20.60%9512-22QQQ251226C00593000
592 C32.32+6.07%72412-24QQQ251226C00592000
591 C33.38+19.34%4069312-24QQQ251226C00591000
590 C34.13+5.05%411512-24QQQ251226C00590000
589 C30.74+39.41%3312-22QQQ251226C00589000
588 C35.59+13.71%2512-24QQQ251226C00588000
587 C33.50+35.90%1112-23QQQ251226C00587000
586 C35.16-2.31%1212-23QQQ251226C00586000
585 C39.13+22.13%31112-24QQQ251226C00585000
584 C33.04+26.83%113612-19QQQ251226C00584000
580 C44.25+5.96%1816312-24QQQ251226C00580000
575 C45.01+7.01%1312-23QQQ251226C00575000
570 C50.38+6.15%3712-23QQQ251226C00570000
565 C54.93+10.63%3212-22QQQ251226C00565000
560 C64.22+7.55%2501112-24QQQ251226C00560000
555 C68.59+2.85%171812-24QQQ251226C00555000
550 C74.20+3.98%862812-24QQQ251226C00550000
545 C63.15-7.77%1912-16QQQ251226C00545000
540 C79.60+3.59%8812-22QQQ251226C00540000
535 C74.43-15.79%10512-18QQQ251226C00535000
530 C90.08+3.40%5712-22QQQ251226C00530000
525 C97.71+3.20%393912-24QQQ251226C00525000
520 C93.60+14.02%1112-19QQQ251226C00520000
515 C104.40+2.31%1112-22QQQ251226C00515000
510 C98.32+1.05%2811-20QQQ251226C00510000
505 C118.98+6.80%10312-24QQQ251226C00505000
500 C121.20+3.47%62112-22QQQ251226C00500000
495 C119.82+11.67%2412-19QQQ251226C00495000
490 C126.670%1011-26QQQ251226C00490000
485 C132.12+8.47%361312-19QQQ251226C00485000
480 C122.24-10.69%1112-17QQQ251226C00480000
475 C145.66+23.66%3112-11QQQ251226C00475000
470 C00%0QQQ251226C00470000
465 C144.88+6.47%1112-17QQQ251226C00465000
460 C160.62+0.97%686812-23QQQ251226C00460000
455 C162.03-1.14%2312-19QQQ251226C00455000
450 C00%0QQQ251226C00450000
445 C156.71+10.66%1112-17QQQ251226C00445000
440 C00%0QQQ251226C00440000
435 C182.01+1.81%1212-19QQQ251226C00435000
430 C00%0QQQ251226C00430000
425 C181.79-3.68%1111-17QQQ251226C00425000
Puts
StrikePriceChangeVolOILastContract Name
750 P00%0QQQ251226P00750000
745 P00%0QQQ251226P00745000
740 P00%0QQQ251226P00740000
735 P00%0QQQ251226P00735000
730 P00%0QQQ251226P00730000
725 P00%0QQQ251226P00725000
720 P00%0QQQ251226P00720000
715 P00%0QQQ251226P00715000
710 P00%0QQQ251226P00710000
705 P86.200%10012-23QQQ251226P00705000
700 P77.92-4.12%1101012-24QQQ251226P00700000
695 P00%0QQQ251226P00695000
690 P68.11-23.78%1012-23QQQ251226P00690000
685 P63.09-3.68%2112-23QQQ251226P00685000
680 P60.50-24.25%2012-22QQQ251226P00680000
675 P52.79-19.43%4112-04QQQ251226P00675000
670 P50.61-14.18%2212-22QQQ251226P00670000
665 P79.75+19.85%2111-20QQQ251226P00665000
660 P39.00-19.32%2112-23QQQ251226P00660000
659 P37.88-48.64%2112-11QQQ251226P00659000
658 P00%0QQQ251226P00658000
657 P00%0QQQ251226P00657000
656 P51.46+29.85%1112-17QQQ251226P00656000
655 P35.92-4.52%20312-22QQQ251226P00655000
654 P34.70-26.08%10212-22QQQ251226P00654000
653 P43.510%2112-16QQQ251226P00653000
652 P32.92+9.30%10212-22QQQ251226P00652000
651 P31.92-23.34%1002012-22QQQ251226P00651000
650 P26.10-15.31%72712-24QQQ251226P00650000
649 P29.80-21.95%2215112-22QQQ251226P00649000
648 P26.860%2112-10QQQ251226P00648000
647 P27.69-28.73%2906812-22QQQ251226P00647000
646 P22.36-11.55%60612-24QQQ251226P00646000
645 P20.81-19.31%20212-24QQQ251226P00645000
644 P24.80-21.19%2909412-22QQQ251226P00644000
643 P19.36-17.76%4112-24QQQ251226P00643000
642 P22.81-10.79%5139612-22QQQ251226P00642000
641 P21.84-15.12%1002612-22QQQ251226P00641000
640 P20.50-1.91%1112-23QQQ251226P00640000
639 P15.16-47.23%20112-24QQQ251226P00639000
638 P18.81-13.16%45810312-22QQQ251226P00638000
637 P13.14-26.35%168212-24QQQ251226P00637000
636 P11.90-14.39%22312-24QQQ251226P00636000
635 P11.74-19.59%10,82630112-24QQQ251226P00635000
634 P10.50-25.32%132112-24QQQ251226P00634000
633 P9.20-30.09%68412-24QQQ251226P00633000
632 P7.90-34.55%102112-24QQQ251226P00632000
631 P7.70-20.62%17412712-24QQQ251226P00631000
630 P6.40-21.95%4,48719512-24QQQ251226P00630000
629 P5.67-15.37%1212112-24QQQ251226P00629000
628 P4.75-17.96%10048812-24QQQ251226P00628000
627 P3.64-26.91%24643012-24QQQ251226P00627000
626 P2.58-36.61%1,44844912-24QQQ251226P00626000
625 P1.86-43.64%5,93981312-24QQQ251226P00625000
624 P1.29-51.32%21,38990912-24QQQ251226P00624000
623 P0.89-58.22%33,8411,97912-24QQQ251226P00623000
622 P0.62-62.87%36,8602,56712-24QQQ251226P00622000
621 P0.45-66.17%13,4003,34912-24QQQ251226P00621000
620 P0.33-68.57%13,5697,32012-24QQQ251226P00620000
619 P0.26-68.67%9,0303,02512-24QQQ251226P00619000
618 P0.21-68.18%5,3042,15012-24QQQ251226P00618000
617 P0.16-70.37%4,3405,05412-24QQQ251226P00617000
616 P0.13-69.77%3,6762,67912-24QQQ251226P00616000
615 P0.11-69.44%5,7927,27112-24QQQ251226P00615000
614 P0.10-66.67%7,6612,34512-24QQQ251226P00614000
613 P0.08-69.23%1,3953,45812-24QQQ251226P00613000
612 P0.08-63.64%1,2662,68912-24QQQ251226P00612000
611 P0.06-70.00%7832,04012-24QQQ251226P00611000
610 P0.06-64.71%2,5986,78612-24QQQ251226P00610000
609 P0.05-68.75%1,9253,56912-24QQQ251226P00609000
608 P0.05-64.29%3403,53112-24QQQ251226P00608000
607 P0.05-58.33%7383,86612-24QQQ251226P00607000
606 P0.05-54.55%7551,42412-24QQQ251226P00606000
605 P0.04-60.00%8744,69212-24QQQ251226P00605000
604 P0.03-66.67%3441,61712-24QQQ251226P00604000
603 P0.03-62.50%4802,76812-24QQQ251226P00603000
602 P0.03-70.00%1,3385,31012-24QQQ251226P00602000
601 P0.03-57.14%5562,29412-24QQQ251226P00601000
600 P0.02-71.43%74913,71512-24QQQ251226P00600000
599 P0.03-57.14%2312,07312-24QQQ251226P00599000
598 P0.03-57.14%5251,50812-24QQQ251226P00598000
597 P0.02-66.67%1,2041,23912-24QQQ251226P00597000
596 P0.02-66.67%67089812-24QQQ251226P00596000
595 P0.03-40.00%7828,68812-24QQQ251226P00595000
594 P0.03-40.00%6571,04112-24QQQ251226P00594000
593 P0.02-50.00%5212,15612-24QQQ251226P00593000
592 P0.03-40.00%32070312-24QQQ251226P00592000
591 P0.02-50.00%13698412-24QQQ251226P00591000
590 P0.01-75.00%1729,61712-24QQQ251226P00590000
589 P0.02-50.00%1011,39312-24QQQ251226P00589000
588 P0.02-33.33%2161,88812-24QQQ251226P00588000
587 P0.01-66.67%1161,22512-24QQQ251226P00587000
586 P0.02-50.00%7072,53412-24QQQ251226P00586000
585 P0.01-66.67%1,5393,11112-24QQQ251226P00585000
584 P0.01-66.67%7581,11812-24QQQ251226P00584000
580 P0.01-66.67%1824,84012-24QQQ251226P00580000
575 P0.020.00%1848,57412-24QQQ251226P00575000
570 P0.01-50.00%6175,34512-24QQQ251226P00570000
565 P0.01-50.00%5701,38512-24QQQ251226P00565000
560 P0.01-50.00%1802,48212-24QQQ251226P00560000
555 P0.010.00%7150612-24QQQ251226P00555000
550 P0.010.00%9312,29012-24QQQ251226P00550000
545 P0.010.00%12037512-24QQQ251226P00545000
540 P0.010.00%1361,25312-24QQQ251226P00540000
535 P0.010.00%1,8176,24812-24QQQ251226P00535000
530 P0.010.00%12668112-24QQQ251226P00530000
525 P0.010.00%203,19312-24QQQ251226P00525000
520 P0.02+100.00%391,76512-23QQQ251226P00520000
515 P0.010.00%1034412-23QQQ251226P00515000
510 P0.010.00%2097712-23QQQ251226P00510000
505 P0.010.00%1225112-22QQQ251226P00505000
500 P0.010.00%191,77012-23QQQ251226P00500000
495 P0.010.00%123912-23QQQ251226P00495000
490 P0.010.00%62,95412-23QQQ251226P00490000
485 P0.010.00%13,53412-23QQQ251226P00485000
480 P0.010.00%11,78412-23QQQ251226P00480000
475 P0.010.00%311,45012-22QQQ251226P00475000
470 P0.01-50.00%11447912-19QQQ251226P00470000
465 P0.02-60.00%109212-18QQQ251226P00465000
460 P0.01-50.00%109612-23QQQ251226P00460000
455 P0.01-83.33%37812-19QQQ251226P00455000
450 P0.01-50.00%125512-19QQQ251226P00450000
445 P0.01-66.67%713412-19QQQ251226P00445000
440 P0.01-50.00%1314812-18QQQ251226P00440000
435 P0.01-66.67%1015712-23QQQ251226P00435000
430 P0.02-50.00%2130312-17QQQ251226P00430000
425 P0.020.00%11,58712-18QQQ251226P00425000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC