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 29, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
21,45321,69047051,536


QQQ Dec 29, 2025 Exp. - Volume by Strike
Puts
Calls

QQQ Dec 29, 2025 Exp. - Open Interest by Strike

Puts
Calls

QQQ Dec 29, 2025 Exp. - Max Pain @ $616.00

Puts
Calls


QQQ Dec 29, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
730 C00%0QQQ251229C00730000
725 C00%0QQQ251229C00725000
720 C00%0QQQ251229C00720000
715 C00%0QQQ251229C00715000
710 C00%0QQQ251229C00710000
705 C00%0QQQ251229C00705000
700 C00%0QQQ251229C00700000
695 C00%0QQQ251229C00695000
690 C00%0QQQ251229C00690000
685 C0.020%30030012-16QQQ251229C00685000
680 C00%0QQQ251229C00680000
675 C0.020%2212-19QQQ251229C00675000
670 C0.010.00%51655712-23QQQ251229C00670000
665 C0.010.00%102,88112-24QQQ251229C00665000
660 C0.02+100.00%11,28012-24QQQ251229C00660000
655 C0.01-50.00%39241112-24QQQ251229C00655000
650 C0.010.00%31924112-24QQQ251229C00650000
649 C0.01-50.00%4813612-24QQQ251229C00649000
648 C0.050%1112-18QQQ251229C00648000
647 C0.020.00%312712-22QQQ251229C00647000
646 C0.01-50.00%123512-23QQQ251229C00646000
645 C0.01-50.00%107812-24QQQ251229C00645000
644 C0.03-25.00%98612-22QQQ251229C00644000
643 C0.01-50.00%4824312-24QQQ251229C00643000
642 C0.01-50.00%39112-24QQQ251229C00642000
641 C0.02-33.33%95712-23QQQ251229C00641000
640 C0.01-50.00%152,10312-24QQQ251229C00640000
639 C0.01-50.00%7021412-24QQQ251229C00639000
638 C0.01-50.00%20359512-24QQQ251229C00638000
637 C0.01-66.67%2367512-24QQQ251229C00637000
636 C0.030.00%3817712-24QQQ251229C00636000
635 C0.03-40.00%5072,88012-24QQQ251229C00635000
634 C0.04-20.00%22731012-24QQQ251229C00634000
633 C0.05-28.57%27720012-24QQQ251229C00633000
632 C0.08-20.00%5351,25912-24QQQ251229C00632000
631 C0.13-23.53%54739912-24QQQ251229C00631000
630 C0.19-26.92%1,4011,37412-24QQQ251229C00630000
629 C0.29-23.68%1,07369812-24QQQ251229C00629000
628 C0.46-17.86%1,47047912-24QQQ251229C00628000
627 C0.71-10.13%2,67683512-24QQQ251229C00627000
626 C1.04-2.80%1,72336012-24QQQ251229C00626000
625 C1.46+0.69%4,4251,39212-24QQQ251229C00625000
624 C1.97+4.23%4,3791,01412-24QQQ251229C00624000
623 C2.57+7.53%11,8043,57412-24QQQ251229C00623000
622 C3.25+8.70%1,9103,50512-24QQQ251229C00622000
621 C3.95+8.82%2,2601,13112-24QQQ251229C00621000
620 C4.75+9.95%1,9092,52812-24QQQ251229C00620000
619 C5.69+10.70%25977112-24QQQ251229C00619000
618 C6.51+11.66%29541312-24QQQ251229C00618000
617 C7.18+7.16%11534512-24QQQ251229C00617000
616 C8.70+27.01%15615912-24QQQ251229C00616000
615 C9.46+14.11%1311,16912-24QQQ251229C00615000
614 C9.07+3.19%313512-24QQQ251229C00614000
613 C11.37+11.58%412512-24QQQ251229C00613000
612 C12.14+11.07%1326712-24QQQ251229C00612000
611 C11.97+21.52%2120112-23QQQ251229C00611000
610 C14.20+11.55%1567712-24QQQ251229C00610000
609 C14.09+2.10%36712-24QQQ251229C00609000
608 C12.77+1.59%58312-23QQQ251229C00608000
607 C15.44+17.86%215612-24QQQ251229C00607000
606 C13.33+9.44%13812-23QQQ251229C00606000
605 C18.79+12.38%39512-24QQQ251229C00605000
604 C18.00+11.46%512212-23QQQ251229C00604000
603 C19.99+13.97%34,96912-24QQQ251229C00603000
602 C16.00+27.69%1151812-19QQQ251229C00602000
601 C22.31+10.12%92112-24QQQ251229C00601000
600 C19.91+10.00%204712-22QQQ251229C00600000
599 C22.65+8.53%110312-23QQQ251229C00599000
598 C19.84+93.00%10210112-19QQQ251229C00598000
597 C20.30+21.48%4312-19QQQ251229C00597000
596 C24.180%2112-22QQQ251229C00596000
595 C23.83+6.38%1510112-22QQQ251229C00595000
594 C30.01+18.29%2112-24QQQ251229C00594000
593 C00%0QQQ251229C00593000
592 C00%0QQQ251229C00592000
591 C00%0QQQ251229C00591000
590 C30.80+3.29%8612-23QQQ251229C00590000
585 C22.01-21.78%10210212-17QQQ251229C00585000
580 C39.67+7.39%2312-22QQQ251229C00580000
575 C43.65-2.98%1112-23QQQ251229C00575000
570 C00%0QQQ251229C00570000
565 C52.490%100012-19QQQ251229C00565000
560 C57.15+11.32%61012-19QQQ251229C00560000
555 C00%0QQQ251229C00555000
550 C59.58+1.38%5512-18QQQ251229C00550000
545 C00%0QQQ251229C00545000
540 C00%0QQQ251229C00540000
535 C00%0QQQ251229C00535000
530 C00%0QQQ251229C00530000
525 C00%0QQQ251229C00525000
520 C103.000%1012-24QQQ251229C00520000
515 C00%0QQQ251229C00515000
510 C00%0QQQ251229C00510000
505 C00%0QQQ251229C00505000
500 C00%0QQQ251229C00500000
Puts
StrikePriceChangeVolOILastContract Name
730 P00%0QQQ251229P00730000
725 P00%0QQQ251229P00725000
720 P00%0QQQ251229P00720000
715 P00%0QQQ251229P00715000
710 P00%0QQQ251229P00710000
705 P00%0QQQ251229P00705000
700 P00%0QQQ251229P00700000
695 P00%0QQQ251229P00695000
690 P00%0QQQ251229P00690000
685 P00%0QQQ251229P00685000
680 P00%0QQQ251229P00680000
675 P00%0QQQ251229P00675000
670 P00%0QQQ251229P00670000
665 P00%0QQQ251229P00665000
660 P00%0QQQ251229P00660000
655 P00%0QQQ251229P00655000
650 P38.070%2012-16QQQ251229P00650000
649 P00%0QQQ251229P00649000
648 P00%0QQQ251229P00648000
647 P00%0QQQ251229P00647000
646 P00%0QQQ251229P00646000
645 P00%0QQQ251229P00645000
644 P00%0QQQ251229P00644000
643 P00%0QQQ251229P00643000
642 P00%0QQQ251229P00642000
641 P00%0QQQ251229P00641000
640 P28.140%2112-16QQQ251229P00640000
639 P19.690%2012-22QQQ251229P00639000
638 P00%0QQQ251229P00638000
637 P17.71-15.67%7312-22QQQ251229P00637000
636 P16.13-24.38%4112-22QQQ251229P00636000
635 P12.19-20.01%1112-24QQQ251229P00635000
634 P18.780%2112-19QQQ251229P00634000
633 P14.800%1112-22QQQ251229P00633000
632 P12.99-27.71%6412-22QQQ251229P00632000
631 P8.70-1.14%1112-24QQQ251229P00631000
630 P5.90-25.32%2167012-24QQQ251229P00630000
629 P5.00-28.57%5412-24QQQ251229P00629000
628 P4.50-25.00%533812-24QQQ251229P00628000
627 P3.49-57.18%252912-24QQQ251229P00627000
626 P3.17-31.24%1172512-24QQQ251229P00626000
625 P2.60-32.99%1,87513112-24QQQ251229P00625000
624 P2.10-37.31%5,23216012-24QQQ251229P00624000
623 P1.69-38.32%4,51225312-24QQQ251229P00623000
622 P1.41-42.21%7,4621,38912-24QQQ251229P00622000
621 P1.15-45.24%2,2511,03012-24QQQ251229P00621000
620 P0.91-49.44%5,2971,77312-24QQQ251229P00620000
619 P0.74-50.99%7,3121,69512-24QQQ251229P00619000
618 P0.63-51.16%1,42376612-24QQQ251229P00618000
617 P0.51-54.46%40446812-24QQQ251229P00617000
616 P0.41-58.59%8701,44212-24QQQ251229P00616000
615 P0.37-54.88%1,12386612-24QQQ251229P00615000
614 P0.30-58.33%27647712-24QQQ251229P00614000
613 P0.27-55.74%67255912-24QQQ251229P00613000
612 P0.21-60.38%91968312-24QQQ251229P00612000
611 P0.19-59.57%4123,08812-24QQQ251229P00611000
610 P0.17-58.54%6102,69812-24QQQ251229P00610000
609 P0.15-58.33%4071,38712-24QQQ251229P00609000
608 P0.13-62.86%18631912-24QQQ251229P00608000
607 P0.12-58.62%6492,61812-24QQQ251229P00607000
606 P0.11-56.00%4862,34512-24QQQ251229P00606000
605 P0.10-58.33%2602,11512-24QQQ251229P00605000
604 P0.09-60.87%27667312-24QQQ251229P00604000
603 P0.10-50.00%16932112-24QQQ251229P00603000
602 P0.09-50.00%961,31912-24QQQ251229P00602000
601 P0.08-52.94%4620112-24QQQ251229P00601000
600 P0.07-53.33%1256,66312-24QQQ251229P00600000
599 P0.08-46.67%2561,35512-24QQQ251229P00599000
598 P0.08-33.33%2921312-24QQQ251229P00598000
597 P0.06-53.85%1838512-24QQQ251229P00597000
596 P0.07-41.67%1625912-24QQQ251229P00596000
595 P0.06-50.00%10295112-24QQQ251229P00595000
594 P0.05-54.55%1240612-24QQQ251229P00594000
593 P0.05-50.00%1713112-24QQQ251229P00593000
592 P0.05-44.44%628312-24QQQ251229P00592000
591 P0.05-50.00%114712-24QQQ251229P00591000
590 P0.05-44.44%791,23612-24QQQ251229P00590000
585 P0.05-28.57%9778912-24QQQ251229P00585000
580 P0.03-57.14%22273012-24QQQ251229P00580000
575 P0.03-40.00%1811,63512-24QQQ251229P00575000
570 P0.03-40.00%1363,02912-24QQQ251229P00570000
565 P0.030.00%22132112-24QQQ251229P00565000
560 P0.030.00%23222412-24QQQ251229P00560000
555 P0.02-50.00%1176812-24QQQ251229P00555000
550 P0.02-33.33%275812-24QQQ251229P00550000
545 P0.02-33.33%14212-24QQQ251229P00545000
540 P0.01-66.67%105012-24QQQ251229P00540000
535 P0.030%131312-22QQQ251229P00535000
530 P0.01-50.00%1312-24QQQ251229P00530000
525 P00%0QQQ251229P00525000
520 P0.01-91.67%111112-24QQQ251229P00520000
515 P00%0QQQ251229P00515000
510 P0.02+100.00%33,17112-24QQQ251229P00510000
505 P0.010.00%17117212-23QQQ251229P00505000
500 P0.01-50.00%41612-24QQQ251229P00500000


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