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 Dec 31, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
13,05515,5254,55823,278


QQQ Dec 31, 2025 Exp. - Volume by Strike
Puts
Calls

QQQ Dec 31, 2025 Exp. - Open Interest by Strike

Puts
Calls

QQQ Dec 31, 2025 Exp. - Max Pain @ $500.00

Puts
Calls


QQQ Dec 31, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
690 C1.11-4.31%2210505-15QQQ251231C00690000
685 C1.27+27.00%589305-14QQQ251231C00685000
680 C1.35-2.88%134505-15QQQ251231C00680000
675 C0.81+6.58%12305-05QQQ251231C00675000
670 C1.70+47.83%34905-14QQQ251231C00670000
665 C0.96-8.57%310405-05QQQ251231C00665000
660 C2.14+282.14%610405-14QQQ251231C00660000
655 C2.36+391.67%91605-14QQQ251231C00655000
650 C2.60+12.07%414805-14QQQ251231C00650000
645 C0.98+46.27%13704-28QQQ251231C00645000
640 C2.97+30.84%515605-13QQQ251231C00640000
635 C3.62+1.69%120905-15QQQ251231C00635000
630 C4.40+43.32%154305-15QQQ251231C00630000
625 C4.79+11.14%124405-14QQQ251231C00625000
620 C5.37+9.59%330205-14QQQ251231C00620000
615 C5.96-3.09%4045605-15QQQ251231C00615000
610 C6.86+8.54%451705-15QQQ251231C00610000
605 C7.19+27.71%49805-13QQQ251231C00605000
600 C8.93+2.06%1278605-15QQQ251231C00600000
595 C8.98+93.12%628805-13QQQ251231C00595000
590 C11.21-2.10%31,01605-15QQQ251231C00590000
585 C12.50+0.40%59005-15QQQ251231C00585000
580 C13.82-2.95%1258105-15QQQ251231C00580000
575 C15.67+4.47%426405-15QQQ251231C00575000
573 C15.21+56.32%107505-13QQQ251231C00573000
572 C15.52+68.51%101905-13QQQ251231C00572000
571 C8.11+53.89%32005-07QQQ251231C00571000
570 C17.30+0.82%3415105-15QQQ251231C00570000
569 C15.58+19.57%139505-13QQQ251231C00569000
568 C5.93+34.77%23904-14QQQ251231C00568000
567 C14.32+124.10%141705-12QQQ251231C00567000
566 C6.08-51.82%2304-14QQQ251231C00566000
565 C19.25+11.34%1018505-15QQQ251231C00565000
564 C19.62+60.69%21605-14QQQ251231C00564000
563 C15.27+22.16%12612405-12QQQ251231C00563000
562 C20.39+71.20%22305-14QQQ251231C00562000
561 C20.65+58.00%217505-14QQQ251231C00561000
560 C20.97-0.38%2664705-15QQQ251231C00560000
559 C21.45+3.47%220505-14QQQ251231C00559000
558 C7.62+81.86%41104-14QQQ251231C00558000
557 C6.90+44.96%35804-14QQQ251231C00557000
556 C11.69-18.25%1805-07QQQ251231C00556000
555 C22.50-1.32%11,05505-15QQQ251231C00555000
554 C22.06+18.92%21205-13QQQ251231C00554000
553 C23.96+138.17%21105-14QQQ251231C00553000
552 C22.72+57.01%3905-13QQQ251231C00552000
551 C24.80+7.03%24805-14QQQ251231C00551000
550 C25.12-1.41%1093705-15QQQ251231C00550000
549 C13.01-8.77%3227405-07QQQ251231C00549000
548 C26.42+5.43%424205-14QQQ251231C00548000
547 C25.26+22.62%51505-13QQQ251231C00547000
546 C26.60+21.46%21305-15QQQ251231C00546000
545 C27.20+1.83%223505-15QQQ251231C00545000
544 C27.50-3.13%22505-15QQQ251231C00544000
543 C28.74+14.37%2235005-14QQQ251231C00543000
542 C28.56-2.69%12505-15QQQ251231C00542000
541 C27.09+142.96%11205-13QQQ251231C00541000
540 C31.85+5.88%461805-15QQQ251231C00540000
539 C27.94+13.81%111705-13QQQ251231C00539000
538 C19.71+42.31%125205-05QQQ251231C00538000
537 C29.89+17.72%118605-13QQQ251231C00537000
536 C32.08+7.40%1011305-15QQQ251231C00536000
535 C33.85+2.89%542205-15QQQ251231C00535000
534 C32.76+6.05%223305-15QQQ251231C00534000
533 C33.33+13.79%52805-14QQQ251231C00533000
532 C35.39+10.08%33105-15QQQ251231C00532000
531 C33.54+15.30%65205-13QQQ251231C00531000
530 C34.55-2.57%138105-15QQQ251231C00530000
529 C34.59+59.25%227305-13QQQ251231C00529000
528 C35.54+1.57%22205-15QQQ251231C00528000
527 C36.00+68.62%3325805-13QQQ251231C00527000
526 C39.98+14.33%529705-15QQQ251231C00526000
525 C38.65+1.10%435105-15QQQ251231C00525000
524 C38.89+54.20%12305-14QQQ251231C00524000
523 C38.67+18.87%18405-14QQQ251231C00523000
522 C42.27+29.78%17605-15QQQ251231C00522000
521 C33.15+21.21%15005-12QQQ251231C00521000
520 C41.57-0.48%1664205-15QQQ251231C00520000
519 C42.21-0.35%216505-15QQQ251231C00519000
518 C43.21+0.49%127005-15QQQ251231C00518000
517 C44.66+3.86%12305-15QQQ251231C00517000
516 C42.00+13.24%162505-13QQQ251231C00516000
515 C46.48+3.17%1037405-15QQQ251231C00515000
514 C41.83+9.30%220605-13QQQ251231C00514000
513 C43.84+53.99%33305-13QQQ251231C00513000
512 C45.86+9.66%148205-14QQQ251231C00512000
511 C42.05+5.02%22505-13QQQ251231C00511000
510 C48.01+1.87%1922705-15QQQ251231C00510000
509 C46.50+0.63%14905-15QQQ251231C00509000
508 C40.98+33.10%312605-12QQQ251231C00508000
507 C49.40+3.78%916705-14QQQ251231C00507000
506 C42.50+25.33%29205-12QQQ251231C00506000
505 C52.60+3.65%424605-15QQQ251231C00505000
504 C50.15-3.76%1512905-15QQQ251231C00504000
503 C52.87+0.82%12805-15QQQ251231C00503000
502 C21.21-23.40%41104-11QQQ251231C00502000
501 C29.19+4.10%21404-29QQQ251231C00501000
500 C53.70+0.28%371,93205-15QQQ251231C00500000
499 C45.62+26.79%230905-12QQQ251231C00499000
498 C52.66+72.83%11405-13QQQ251231C00498000
497 C50.50+3.97%1805-13QQQ251231C00497000
496 C39.68+104.01%21805-09QQQ251231C00496000
495 C55.90+2.10%132105-14QQQ251231C00495000
494 C39.55+20.95%14005-01QQQ251231C00494000
493 C58.81+2.39%11505-14QQQ251231C00493000
492 C44.42+29.77%11405-08QQQ251231C00492000
491 C44.09+8.89%1805-08QQQ251231C00491000
490 C62.23+2.57%1537405-15QQQ251231C00490000
489 C53.75+23.62%108605-12QQQ251231C00489000
488 C62.32+15.41%13605-14QQQ251231C00488000
487 C59.76+10.97%12305-13QQQ251231C00487000
486 C63.00+17.06%12405-14QQQ251231C00486000
485 C57.38+3.63%14620005-13QQQ251231C00485000
484 C66.15+18.53%17105-15QQQ251231C00484000
483 C48.17+13.82%12005-08QQQ251231C00483000
482 C58.64+32.13%18605-12QQQ251231C00482000
481 C44.56-2.79%8805-07QQQ251231C00481000
480 C68.62+2.39%1015005-15QQQ251231C00480000
479 C68.57+2.36%421405-14QQQ251231C00479000
478 C59.46+15.01%103105-12QQQ251231C00478000
477 C60.68+17.14%111305-12QQQ251231C00477000
476 C73.29+20.84%16105-15QQQ251231C00476000
475 C74.28+4.59%135005-15QQQ251231C00475000
474 C42.27-7.51%210504-30QQQ251231C00474000
473 C63.30+24.09%11505-12QQQ251231C00473000
472 C54.90+7.12%11005-05QQQ251231C00472000
471 C45.56+82.24%2604-30QQQ251231C00471000
470 C76.64+1.71%7729405-15QQQ251231C00470000
469 C70.81+44.22%513505-13QQQ251231C00469000
465 C80.67+2.06%19165205-15QQQ251231C00465000
460 C82.44-1.27%141905-15QQQ251231C00460000
455 C84.57+8.15%310605-13QQQ251231C00455000
450 C93.20+1.86%1020905-15QQQ251231C00450000
445 C95.13+6.01%534205-15QQQ251231C00445000
440 C101.85+3.41%628405-15QQQ251231C00440000
435 C104.29+0.28%276305-15QQQ251231C00435000
430 C109.65+3.04%218405-15QQQ251231C00430000
425 C98.44+12.28%46405-12QQQ251231C00425000
420 C114.62+20.15%219105-13QQQ251231C00420000
415 C109.87+11.94%56805-12QQQ251231C00415000
410 C98.87+5.20%149205-08QQQ251231C00410000
405 C129.56+1.37%28005-14QQQ251231C00405000
400 C134.82-0.13%412005-15QQQ251231C00400000
395 C108.10+9.98%266905-06QQQ251231C00395000
390 C142.60+8.03%11205-14QQQ251231C00390000
385 C146.16+21.09%21605-14QQQ251231C00385000
380 C153.90+1.24%14405-15QQQ251231C00380000
375 C126.53+19.06%2305-01QQQ251231C00375000
370 C159.80+16.76%12405-13QQQ251231C00370000
365 C120.50+6.25%26104-25QQQ251231C00365000
360 C168.20+5.39%23205-13QQQ251231C00360000
355 C127.70+11.96%101404-25QQQ251231C00355000
350 C153.57-1.12%61405-09QQQ251231C00350000
345 C134.17+1.61%4404-24QQQ251231C00345000
340 C188.00+52.40%12205-13QQQ251231C00340000
335 C114.000%1104-08QQQ251231C00335000
330 C148.00+25.42%1304-09QQQ251231C00330000
325 C145.11+23.11%7704-14QQQ251231C00325000
320 C138.000%1104-22QQQ251231C00320000
315 C00%0QQQ251231C00315000
310 C177.85+9.85%11904-29QQQ251231C00310000
305 C176.72+1.90%63904-25QQQ251231C00305000
300 C221.00+15.80%11705-13QQQ251231C00300000
295 C161.00-3.59%3304-22QQQ251231C00295000
290 C204.010%1105-01QQQ251231C00290000
Puts
StrikePriceChangeVolOILastContract Name
690 P168.68-3.10%2005-15QQQ251231P00690000
685 P00%0QQQ251231P00685000
680 P200.830%2103-19QQQ251231P00680000
675 P00%0QQQ251231P00675000
670 P200.630%2003-11QQQ251231P00670000
665 P00%0QQQ251231P00665000
660 P00%0QQQ251231P00660000
655 P00%0QQQ251231P00655000
650 P00%0QQQ251231P00650000
645 P00%0QQQ251231P00645000
640 P127.26+23.35%22702-26QQQ251231P00640000
635 P00%0QQQ251231P00635000
630 P93.38+1.44%7702-20QQQ251231P00630000
625 P110.94+24.65%1002-25QQQ251231P00625000
620 P141.26+37.80%2103-17QQQ251231P00620000
615 P00%0QQQ251231P00615000
610 P88.76+22.19%2105-15QQQ251231P00610000
605 P98.60+40.22%1602-27QQQ251231P00605000
600 P84.00-23.28%3205-13QQQ251231P00600000
595 P68.94+9.27%8702-21QQQ251231P00595000
590 P91.98+8.92%303203-03QQQ251231P00590000
585 P69.85-11.83%1105-13QQQ251231P00585000
580 P67.06-0.12%1105-15QQQ251231P00580000
575 P159.09+54.89%170204-08QQQ251231P00575000
573 P98.75+75.77%2011703-21QQQ251231P00573000
572 P97.90+77.61%203603-21QQQ251231P00572000
571 P56.71-65.24%4405-15QQQ251231P00571000
570 P60.13-41.09%2205-13QQQ251231P00570000
569 P61.82+18.20%2102-25QQQ251231P00569000
568 P45.84-25.71%2202-18QQQ251231P00568000
567 P51.90+14.34%12402-21QQQ251231P00567000
566 P54.69+10.87%2202-24QQQ251231P00566000
565 P92.37+73.60%1103-10QQQ251231P00565000
564 P89.19+31.24%1103-10QQQ251231P00564000
563 P81.230%5505-01QQQ251231P00563000
562 P83.40+22.99%4103-21QQQ251231P00562000
561 P113.400%2104-11QQQ251231P00561000
560 P59.14-54.67%201005-12QQQ251231P00560000
559 P50.050%4201-28QQQ251231P00559000
558 P79.90-3.02%3103-19QQQ251231P00558000
557 P00%0QQQ251231P00557000
556 P40.99-0.19%2202-21QQQ251231P00556000
555 P94.90-0.11%21404-23QQQ251231P00555000
554 P48.520%2101-29QQQ251231P00554000
553 P43.68-8.96%4402-21QQQ251231P00553000
552 P43.17-7.82%4102-21QQQ251231P00552000
551 P42.990%2102-12QQQ251231P00551000
550 P45.49-2.13%165405-15QQQ251231P00550000
549 P73.70+4.73%112505-07QQQ251231P00549000
548 P68.23+61.45%219803-17QQQ251231P00548000
547 P40.59-19.53%8845102-21QQQ251231P00547000
546 P39.46-20.99%87618102-21QQQ251231P00546000
545 P63.70+6.75%221703-26QQQ251231P00545000
544 P39.48-19.05%80418502-21QQQ251231P00544000
543 P38.16-20.81%3969202-21QQQ251231P00543000
542 P113.24+195.05%229504-04QQQ251231P00542000
541 P100.60-11.08%110004-08QQQ251231P00541000
540 P41.16-32.76%2736505-13QQQ251231P00540000
539 P36.480%2005002-21QQQ251231P00539000
538 P75.75+40.72%2903-11QQQ251231P00538000
537 P39.88+7.55%8115605-13QQQ251231P00537000
536 P36.77+20.91%10902-21QQQ251231P00536000
535 P36.75-3.92%111505-15QQQ251231P00535000
534 P77.10-22.53%1104-14QQQ251231P00534000
533 P38.40-38.24%152005-15QQQ251231P00533000
532 P37.41-64.43%19105-13QQQ251231P00532000
531 P58.55-43.02%13705-07QQQ251231P00531000
530 P35.70-6.54%4043105-14QQQ251231P00530000
529 P109.10+144.51%26404-07QQQ251231P00529000
528 P64.32+23.05%410503-28QQQ251231P00528000
527 P74.00+52.01%32304-03QQQ251231P00527000
526 P50.96+43.15%25003-26QQQ251231P00526000
525 P32.40-20.41%221605-15QQQ251231P00525000
524 P30.79+8.42%2009002-21QQQ251231P00524000
523 P42.35+31.52%24902-28QQQ251231P00523000
522 P118.88+36.80%2017804-07QQQ251231P00522000
521 P31.63-49.11%31205-15QQQ251231P00521000
520 P31.30-0.41%729905-15QQQ251231P00520000
519 P61.08+37.14%310503-31QQQ251231P00519000
518 P29.65-2.82%111805-15QQQ251231P00518000
517 P29.51-2.77%113605-15QQQ251231P00517000
516 P29.93+0.64%325305-14QQQ251231P00516000
515 P30.00+0.47%1420505-15QQQ251231P00515000
514 P28.93-14.38%110205-13QQQ251231P00514000
513 P32.56-40.15%110605-12QQQ251231P00513000
512 P29.20-0.78%31305-14QQQ251231P00512000
511 P46.53+6.82%2505-01QQQ251231P00511000
510 P28.05+1.37%635705-15QQQ251231P00510000
509 P85.68+89.56%21204-07QQQ251231P00509000
508 P62.91-17.22%111404-14QQQ251231P00508000
507 P60.04-18.92%113004-09QQQ251231P00507000
506 P26.28-0.72%35505-14QQQ251231P00506000
505 P26.60+2.07%412905-15QQQ251231P00505000
504 P31.41-40.97%15305-12QQQ251231P00504000
503 P25.12+0.60%223505-15QQQ251231P00503000
502 P28.77-49.29%12705-12QQQ251231P00502000
501 P71.00+28.27%42704-04QQQ251231P00501000
500 P23.53-3.05%12684005-15QQQ251231P00500000
499 P44.51-41.33%18005-07QQQ251231P00499000
498 P28.36-47.44%16205-12QQQ251231P00498000
497 P36.50-29.44%81205-02QQQ251231P00497000
496 P65.81+34.97%1504-16QQQ251231P00496000
495 P22.23-1.55%513905-15QQQ251231P00495000
494 P71.07-1.35%2404-21QQQ251231P00494000
493 P22.31-12.58%2905-13QQQ251231P00493000
492 P34.39-17.75%2605-02QQQ251231P00492000
491 P25.95-23.47%31905-12QQQ251231P00491000
490 P22.21+4.96%114605-15QQQ251231P00490000
489 P24.33-28.53%11005-12QQQ251231P00489000
488 P24.80-25.41%415705-12QQQ251231P00488000
487 P37.62+2.67%1605-07QQQ251231P00487000
486 P30.98-14.18%1805-08QQQ251231P00486000
485 P20.16+1.77%225605-15QQQ251231P00485000
484 P31.24-8.92%121405-02QQQ251231P00484000
483 P31.00-11.15%41305-09QQQ251231P00483000
482 P22.46-34.17%46605-12QQQ251231P00482000
481 P34.03-16.10%13005-06QQQ251231P00481000
480 P18.64-0.37%3433605-15QQQ251231P00480000
479 P31.39+4.01%319305-05QQQ251231P00479000
478 P29.02-5.16%217905-09QQQ251231P00478000
477 P18.40-36.70%2705-13QQQ251231P00477000
476 P29.77-7.23%111805-08QQQ251231P00476000
475 P17.92+1.36%11,21405-15QQQ251231P00475000
474 P17.34-13.60%102805-14QQQ251231P00474000
473 P28.40+3.69%23905-05QQQ251231P00473000
472 P16.62+0.30%417305-14QQQ251231P00472000
471 P20.32-28.88%201605-12QQQ251231P00471000
470 P16.13-0.98%343005-15QQQ251231P00470000
469 P16.50-8.84%14705-13QQQ251231P00469000
465 P15.28+0.46%126505-15QQQ251231P00465000
460 P14.25-2.06%182,09505-15QQQ251231P00460000
455 P13.43+2.99%10141905-15QQQ251231P00455000
450 P12.64+0.08%1141,00005-15QQQ251231P00450000
445 P12.18+5.91%166505-15QQQ251231P00445000
440 P10.95+0.74%13498405-15QQQ251231P00440000
435 P10.26+1.28%529505-15QQQ251231P00435000
430 P9.70+1.04%3890405-15QQQ251231P00430000
425 P8.99+3.57%5038705-15QQQ251231P00425000
420 P8.31-1.07%155005-15QQQ251231P00420000
415 P7.67-1.16%8741705-15QQQ251231P00415000
410 P7.68+5.93%528305-15QQQ251231P00410000
405 P7.07-7.58%1348905-13QQQ251231P00405000
400 P6.42-1.83%151,79405-15QQQ251231P00400000
395 P6.22-9.33%441305-15QQQ251231P00395000
390 P5.80+7.81%237705-14QQQ251231P00390000
385 P5.50+7.84%1216305-14QQQ251231P00385000
380 P5.06+1.00%3360005-15QQQ251231P00380000
375 P4.94+5.78%2049005-15QQQ251231P00375000
370 P4.15-17.00%447105-13QQQ251231P00370000
365 P3.90-12.56%155405-13QQQ251231P00365000
360 P3.94-34.33%933005-14QQQ251231P00360000
355 P3.53-45.86%115805-13QQQ251231P00355000
350 P3.45-1.15%5249005-15QQQ251231P00350000
345 P3.15-0.94%39805-15QQQ251231P00345000
340 P2.99+2.05%518005-14QQQ251231P00340000
335 P4.83-10.72%2705-07QQQ251231P00335000
330 P2.68+8.94%128305-15QQQ251231P00330000
325 P4.41+3.52%12605-06QQQ251231P00325000
320 P2.36+4.89%1011905-14QQQ251231P00320000
315 P2.08-45.55%1705-13QQQ251231P00315000
310 P3.96-42.69%2304-25QQQ251231P00310000
305 P2.13-45.10%24505-12QQQ251231P00305000
300 P1.94+3.74%145305-15QQQ251231P00300000
295 P2.84-6.89%411005-01QQQ251231P00295000
290 P1.70+2.41%139905-15QQQ251231P00290000


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