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
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 30, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7,39515,67134621,237


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

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

Puts
Calls

QQQ Dec 30, 2025 Exp. - Max Pain @ $617.00

Puts
Calls


QQQ Dec 30, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
730 C00%0QQQ251230C00730000
725 C00%0QQQ251230C00725000
720 C00%0QQQ251230C00720000
715 C00%0QQQ251230C00715000
710 C00%0QQQ251230C00710000
705 C00%0QQQ251230C00705000
700 C00%0QQQ251230C00700000
695 C0.010%101012-22QQQ251230C00695000
690 C00%0QQQ251230C00690000
685 C0.01-50.00%1112-23QQQ251230C00685000
680 C0.010.00%8182,09612-23QQQ251230C00680000
675 C0.010.00%396812-24QQQ251230C00675000
670 C0.010%65965912-23QQQ251230C00670000
665 C0.010.00%390112-24QQQ251230C00665000
660 C0.01-50.00%39031112-24QQQ251230C00660000
655 C0.02-50.00%24324312-23QQQ251230C00655000
650 C0.020.00%31955312-23QQQ251230C00650000
649 C0.02-33.33%9625512-23QQQ251230C00649000
648 C0.03-25.00%7816212-22QQQ251230C00648000
647 C0.01-66.67%34212-23QQQ251230C00647000
646 C0.02-71.43%9610112-23QQQ251230C00646000
645 C0.020.00%1003912-24QQQ251230C00645000
644 C0.01-50.00%22321712-24QQQ251230C00644000
643 C0.02-33.33%15017312-24QQQ251230C00643000
642 C0.020.00%122312-24QQQ251230C00642000
641 C0.02-33.33%133112-24QQQ251230C00641000
640 C0.030.00%9436212-24QQQ251230C00640000
639 C0.040.00%8313212-24QQQ251230C00639000
638 C0.03-40.00%1207812-24QQQ251230C00638000
637 C0.06+20.00%1561,87312-24QQQ251230C00637000
636 C0.06-14.29%8040712-24QQQ251230C00636000
635 C0.07-30.00%1,15917812-24QQQ251230C00635000
634 C0.120.00%24312112-24QQQ251230C00634000
633 C0.16-5.88%9018312-24QQQ251230C00633000
632 C0.21-25.00%3271,66112-24QQQ251230C00632000
631 C0.32-17.95%9042212-24QQQ251230C00631000
630 C0.45-21.05%49372712-24QQQ251230C00630000
629 C0.65-13.33%53036512-24QQQ251230C00629000
628 C0.92-7.07%2,48737512-24QQQ251230C00628000
627 C1.22-7.58%46640112-24QQQ251230C00627000
626 C1.73+3.59%64276812-24QQQ251230C00626000
625 C2.13+1.43%4,70092212-24QQQ251230C00625000
624 C2.66+2.70%1,57431112-24QQQ251230C00624000
623 C3.26+5.16%3,95630812-24QQQ251230C00623000
622 C3.90+5.12%89887912-24QQQ251230C00622000
621 C4.51+3.44%32567112-24QQQ251230C00621000
620 C5.81+15.51%3831,43012-24QQQ251230C00620000
619 C6.40+11.30%12335112-24QQQ251230C00619000
618 C7.12+9.54%11231212-24QQQ251230C00618000
617 C8.13+11.98%2518512-24QQQ251230C00617000
616 C8.97+9.66%4118012-24QQQ251230C00616000
615 C9.88+14.62%3445512-24QQQ251230C00615000
614 C10.80+10.43%5314612-24QQQ251230C00614000
613 C11.68+11.03%617112-24QQQ251230C00613000
612 C12.46+10.95%57712-24QQQ251230C00612000
611 C13.43+10.90%39812-24QQQ251230C00611000
610 C13.59+0.97%2785012-24QQQ251230C00610000
609 C15.41+8.14%717312-24QQQ251230C00609000
608 C16.47+10.61%28712-24QQQ251230C00608000
607 C15.14+5.07%6113512-23QQQ251230C00607000
606 C16.60-0.60%166612-24QQQ251230C00606000
605 C17.75+13.06%1520912-23QQQ251230C00605000
604 C20.36+61.84%10115912-24QQQ251230C00604000
603 C17.84+27.16%112612-22QQQ251230C00603000
602 C20.74+20.23%26012-24QQQ251230C00602000
601 C22.09+9.68%22812-24QQQ251230C00601000
600 C22.33+3.52%414712-23QQQ251230C00600000
599 C20.68+8.96%3312-23QQQ251230C00599000
598 C25.380%3012-24QQQ251230C00598000
597 C24.690%3312-23QQQ251230C00597000
596 C19.00+46.15%1212-18QQQ251230C00596000
595 C28.35+13.45%1812-24QQQ251230C00595000
594 C20.050%4212-18QQQ251230C00594000
593 C00%0QQQ251230C00593000
592 C19.770%2112-18QQQ251230C00592000
591 C30.84+34.09%21012-23QQQ251230C00591000
590 C33.03+2.67%51712-24QQQ251230C00590000
585 C36.66+32.30%521012-23QQQ251230C00585000
580 C41.23+10.77%101112-23QQQ251230C00580000
575 C29.18-17.01%421512-17QQQ251230C00575000
570 C39.06+16.25%5512-18QQQ251230C00570000
565 C56.61+26.73%2012-23QQQ251230C00565000
560 C61.58+24.35%2012-23QQQ251230C00560000
555 C55.300%2012-16QQQ251230C00555000
550 C57.980%1112-18QQQ251230C00550000
545 C67.25-1.61%4212-18QQQ251230C00545000
540 C81.46+10.85%4112-23QQQ251230C00540000
535 C86.44+1.84%4112-23QQQ251230C00535000
530 C00%0QQQ251230C00530000
525 C97.810%39012-24QQQ251230C00525000
520 C00%0QQQ251230C00520000
515 C00%0QQQ251230C00515000
510 C00%0QQQ251230C00510000
505 C00%0QQQ251230C00505000
500 C00%0QQQ251230C00500000
Puts
StrikePriceChangeVolOILastContract Name
730 P00%0QQQ251230P00730000
725 P00%0QQQ251230P00725000
720 P00%0QQQ251230P00720000
715 P00%0QQQ251230P00715000
710 P00%0QQQ251230P00710000
705 P00%0QQQ251230P00705000
700 P00%0QQQ251230P00700000
695 P00%0QQQ251230P00695000
690 P00%0QQQ251230P00690000
685 P00%0QQQ251230P00685000
680 P00%0QQQ251230P00680000
675 P00%0QQQ251230P00675000
670 P00%0QQQ251230P00670000
665 P00%0QQQ251230P00665000
660 P40.10-20.75%1112-23QQQ251230P00660000
655 P35.310%3012-23QQQ251230P00655000
650 P00%0QQQ251230P00650000
649 P00%0QQQ251230P00649000
648 P00%0QQQ251230P00648000
647 P00%0QQQ251230P00647000
646 P00%0QQQ251230P00646000
645 P00%0QQQ251230P00645000
644 P00%0QQQ251230P00644000
643 P00%0QQQ251230P00643000
642 P00%0QQQ251230P00642000
641 P00%0QQQ251230P00641000
640 P35.86+27.25%2212-17QQQ251230P00640000
639 P00%0QQQ251230P00639000
638 P00%0QQQ251230P00638000
637 P00%0QQQ251230P00637000
636 P00%0QQQ251230P00636000
635 P12.26-17.33%300312-24QQQ251230P00635000
634 P9.99-30.43%1612-24QQQ251230P00634000
633 P8.69-35.39%3512-24QQQ251230P00633000
632 P8.02-56.05%5112-24QQQ251230P00632000
631 P7.07-24.39%473012-24QQQ251230P00631000
630 P6.24-33.40%1041412-24QQQ251230P00630000
629 P5.35-26.21%43012-24QQQ251230P00629000
628 P4.73-31.75%62612-24QQQ251230P00628000
627 P4.310%55012-24QQQ251230P00627000
626 P3.64-53.21%72112-24QQQ251230P00626000
625 P3.28-26.79%45212612-24QQQ251230P00625000
624 P2.73-30.36%46410112-24QQQ251230P00624000
623 P2.35-32.47%1,22015012-24QQQ251230P00623000
622 P2.03-34.30%1,05518212-24QQQ251230P00622000
621 P1.73-36.63%38237712-24QQQ251230P00621000
620 P1.49-37.13%1,4291,21412-24QQQ251230P00620000
619 P1.25-41.31%24159012-24QQQ251230P00619000
618 P1.02-45.16%30852212-24QQQ251230P00618000
617 P0.90-43.04%14534012-24QQQ251230P00617000
616 P0.80-44.06%36645912-24QQQ251230P00616000
615 P0.73-44.27%3,31463312-24QQQ251230P00615000
614 P0.60-47.83%15333812-24QQQ251230P00614000
613 P0.51-48.48%12033312-24QQQ251230P00613000
612 P0.45-51.61%13430812-24QQQ251230P00612000
611 P0.39-51.85%16134912-24QQQ251230P00611000
610 P0.35-50.70%36491812-24QQQ251230P00610000
609 P0.31-53.03%28138212-24QQQ251230P00609000
608 P0.27-54.24%921,15212-24QQQ251230P00608000
607 P0.25-51.92%42482412-24QQQ251230P00607000
606 P0.21-55.32%4832312-24QQQ251230P00606000
605 P0.21-53.33%19369212-24QQQ251230P00605000
604 P0.19-53.66%28417212-24QQQ251230P00604000
603 P0.18-52.63%3727012-24QQQ251230P00603000
602 P0.16-52.94%6522812-24QQQ251230P00602000
601 P0.15-51.61%25333112-24QQQ251230P00601000
600 P0.13-51.85%65081712-24QQQ251230P00600000
599 P0.13-48.00%4916512-24QQQ251230P00599000
598 P0.13-43.48%6914812-24QQQ251230P00598000
597 P0.19-20.83%412912-24QQQ251230P00597000
596 P0.11-47.62%12717912-24QQQ251230P00596000
595 P0.10-50.00%12755012-24QQQ251230P00595000
594 P0.10-54.55%1010212-24QQQ251230P00594000
593 P0.10-44.44%243912-24QQQ251230P00593000
592 P0.09-43.75%622112-24QQQ251230P00592000
591 P0.12-29.41%111,56412-24QQQ251230P00591000
590 P0.09-40.00%6871312-24QQQ251230P00590000
585 P0.07-41.67%1662212-24QQQ251230P00585000
580 P0.06-40.00%11350112-24QQQ251230P00580000
575 P0.05-37.50%531,72912-24QQQ251230P00575000
570 P0.05-16.67%51,59612-24QQQ251230P00570000
565 P0.05-28.57%445012-24QQQ251230P00565000
560 P0.03-57.14%402912-24QQQ251230P00560000
555 P0.03-25.00%1114812-24QQQ251230P00555000
550 P0.04-33.33%438512-23QQQ251230P00550000
545 P0.03-40.00%208812-24QQQ251230P00545000
540 P0.03-85.00%498512-23QQQ251230P00540000
535 P0.03-91.43%143412-23QQQ251230P00535000
530 P0.030%393912-22QQQ251230P00530000
525 P0.020.00%48712-24QQQ251230P00525000
520 P0.050%1112-19QQQ251230P00520000
515 P0.020%303012-22QQQ251230P00515000
510 P0.020%585812-22QQQ251230P00510000
505 P0.02-77.78%202812-22QQQ251230P00505000
500 P0.02-33.33%121312-24QQQ251230P00500000


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