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 8:34:30 AM EDT
553.08USD+0.414%(+2.28)321,637
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 Dec 31, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
23,27419,56187042,920


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 @ $520.00

Puts
Calls


QQQ Dec 31, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
690 C0.90-18.92%1024907-01QQQ251231C00690000
685 C1.21+19.80%29506-27QQQ251231C00685000
680 C1.43+3.62%656206-30QQQ251231C00680000
675 C1.36+2.26%107907-01QQQ251231C00675000
670 C1.65-12.70%112007-01QQQ251231C00670000
665 C1.85-17.04%29807-01QQQ251231C00665000
660 C2.13-14.80%110207-01QQQ251231C00660000
655 C2.44+9.42%12707-01QQQ251231C00655000
650 C2.81-18.08%224107-01QQQ251231C00650000
645 C3.28-18.00%14007-01QQQ251231C00645000
640 C4.32-6.49%117907-01QQQ251231C00640000
635 C4.33-18.91%4148107-01QQQ251231C00635000
630 C6.11+5.16%166506-30QQQ251231C00630000
625 C5.86-18.84%238407-01QQQ251231C00625000
620 C7.05-4.86%132907-01QQQ251231C00620000
615 C7.73-17.15%354407-01QQQ251231C00615000
610 C9.44-12.02%21,13807-01QQQ251231C00610000
605 C11.34+17.51%811706-27QQQ251231C00605000
600 C12.09-12.71%683,12207-01QQQ251231C00600000
595 C15.16+11.72%251306-30QQQ251231C00595000
590 C15.40-8.22%11,07807-01QQQ251231C00590000
585 C17.66-6.06%317507-01QQQ251231C00585000
580 C19.53-9.96%152,86907-01QQQ251231C00580000
575 C21.34-12.58%2450507-01QQQ251231C00575000
573 C24.47+28.52%48906-27QQQ251231C00573000
572 C24.90+27.89%22906-30QQQ251231C00572000
571 C18.14-7.12%103206-17QQQ251231C00571000
570 C23.91-6.96%10333907-01QQQ251231C00570000
569 C26.52+13.97%163406-27QQQ251231C00569000
568 C25.40-5.47%15007-01QQQ251231C00568000
567 C27.57+43.15%12006-27QQQ251231C00567000
566 C19.71+14.46%21006-18QQQ251231C00566000
565 C26.42-2.26%711207-01QQQ251231C00565000
564 C21.14+14.27%21706-18QQQ251231C00564000
563 C21.49+1.22%412406-18QQQ251231C00563000
562 C29.54+35.57%42207-01QQQ251231C00562000
561 C22.57-5.17%1118206-17QQQ251231C00561000
560 C29.40-7.40%92,62907-01QQQ251231C00560000
559 C25.83+24.30%225806-24QQQ251231C00559000
558 C33.00+1.79%34206-30QQQ251231C00558000
557 C34.01+45.90%18506-30QQQ251231C00557000
556 C31.21+36.17%11107-01QQQ251231C00556000
555 C33.90+0.03%451,05906-30QQQ251231C00555000
554 C27.61+2.37%11406-12QQQ251231C00554000
553 C35.91+30.01%11206-30QQQ251231C00553000
552 C33.07-9.27%41407-01QQQ251231C00552000
551 C34.70-7.84%66507-01QQQ251231C00551000
550 C35.05-8.63%311,08007-01QQQ251231C00550000
549 C35.72-5.63%327707-01QQQ251231C00549000
548 C36.22-6.07%324307-01QQQ251231C00548000
547 C39.22+4.70%41806-30QQQ251231C00547000
546 C37.50-6.69%72507-01QQQ251231C00546000
545 C37.61-8.36%3028607-01QQQ251231C00545000
544 C39.75+4.06%913306-27QQQ251231C00544000
543 C38.64-1.80%535607-01QQQ251231C00543000
542 C41.11+1.08%22807-01QQQ251231C00542000
541 C38.30+3.79%56906-26QQQ251231C00541000
540 C41.01-8.68%172,45407-01QQQ251231C00540000
539 C38.18+11.38%411106-24QQQ251231C00539000
538 C43.02-4.40%1355507-01QQQ251231C00538000
537 C39.44+16.03%1121306-24QQQ251231C00537000
536 C42.79+3.51%711106-26QQQ251231C00536000
535 C45.35+0.98%1343306-27QQQ251231C00535000
534 C41.63+21.80%1125606-24QQQ251231C00534000
533 C47.89+3.61%107806-27QQQ251231C00533000
532 C45.77+6.24%410006-26QQQ251231C00532000
531 C44.80+15.61%16406-25QQQ251231C00531000
530 C47.12-7.61%844607-01QQQ251231C00530000
529 C48.89+4.47%342306-27QQQ251231C00529000
528 C52.69+20.00%75106-30QQQ251231C00528000
527 C52.68+18.52%126106-27QQQ251231C00527000
526 C46.51+2.22%48106-25QQQ251231C00526000
525 C51.71-4.58%324207-01QQQ251231C00525000
524 C54.14-2.38%23507-01QQQ251231C00524000
523 C56.95+7.35%99206-30QQQ251231C00523000
522 C56.84+24.62%19206-30QQQ251231C00522000
521 C42.97-2.69%205106-20QQQ251231C00521000
520 C54.95-7.01%2264407-01QQQ251231C00520000
519 C56.08+22.98%116706-26QQQ251231C00519000
518 C45.74-0.74%427206-18QQQ251231C00518000
517 C59.58-1.88%15207-01QQQ251231C00517000
516 C60.65+25.08%627606-27QQQ251231C00516000
515 C59.43-4.10%646907-01QQQ251231C00515000
514 C62.13+8.51%220606-27QQQ251231C00514000
513 C57.97+14.14%13206-25QQQ251231C00513000
512 C64.26+4.23%348006-30QQQ251231C00512000
511 C63.12+23.91%13306-27QQQ251231C00511000
510 C62.81-4.72%622407-01QQQ251231C00510000
509 C66.20+15.13%15406-30QQQ251231C00509000
508 C66.60+23.04%312506-30QQQ251231C00508000
507 C58.36+4.21%316606-11QQQ251231C00507000
506 C62.37+12.68%29406-25QQQ251231C00506000
505 C67.74-4.12%120407-01QQQ251231C00505000
504 C53.00-10.17%3212106-20QQQ251231C00504000
503 C58.98+1.10%12906-09QQQ251231C00503000
502 C72.63+5.71%41406-30QQQ251231C00502000
501 C60.08+3.21%21306-09QQQ251231C00501000
500 C73.34+1.83%151,79806-30QQQ251231C00500000
499 C69.82+4.57%1335506-26QQQ251231C00499000
498 C61.07-2.94%31706-17QQQ251231C00498000
497 C59.63-5.81%2806-20QQQ251231C00497000
496 C77.96+9.99%11506-30QQQ251231C00496000
495 C76.89+5.20%133606-27QQQ251231C00495000
494 C74.20+6.00%15806-26QQQ251231C00494000
493 C71.21+12.67%31806-24QQQ251231C00493000
492 C66.83+1.09%11306-16QQQ251231C00492000
491 C58.00-5.31%11505-22QQQ251231C00491000
490 C78.14-3.29%439907-01QQQ251231C00490000
489 C74.77+7.35%18406-25QQQ251231C00489000
488 C82.88+23.68%23406-30QQQ251231C00488000
487 C78.05+10.40%12206-26QQQ251231C00487000
486 C71.39+11.67%42306-06QQQ251231C00486000
485 C82.75+4.50%1142207-01QQQ251231C00485000
484 C76.45+0.20%26706-24QQQ251231C00484000
483 C84.20+1.27%12007-01QQQ251231C00483000
482 C74.62+11.41%411006-06QQQ251231C00482000
481 C44.56-2.79%8805-07QQQ251231C00481000
480 C85.46-4.81%116107-01QQQ251231C00480000
479 C76.50+14.54%121206-17QQQ251231C00479000
478 C62.10+4.44%103105-23QQQ251231C00478000
477 C77.38+18.07%1211206-06QQQ251231C00477000
476 C92.71+26.50%16006-27QQQ251231C00476000
475 C94.92+1.67%138506-30QQQ251231C00475000
474 C74.86+77.10%310806-02QQQ251231C00474000
473 C79.00+5.53%51906-03QQQ251231C00473000
472 C92.81+16.04%61306-27QQQ251231C00472000
471 C83.60+14.98%1606-17QQQ251231C00471000
470 C94.34+2.85%2183107-01QQQ251231C00470000
469 C99.87+10.24%112806-30QQQ251231C00469000
465 C102.73+6.01%188406-30QQQ251231C00465000
460 C102.86+15.57%263806-26QQQ251231C00460000
455 C108.38+5.25%210307-01QQQ251231C00455000
450 C116.57+4.58%117506-30QQQ251231C00450000
445 C117.38-3.70%133607-01QQQ251231C00445000
440 C123.92+4.05%3026606-27QQQ251231C00440000
435 C129.40+3.56%180706-30QQQ251231C00435000
430 C126.50+7.33%120306-25QQQ251231C00430000
425 C137.53+8.20%16406-30QQQ251231C00425000
420 C138.54+10.99%721506-26QQQ251231C00420000
415 C147.76+2.99%26906-30QQQ251231C00415000
410 C151.89+14.20%18106-30QQQ251231C00410000
405 C156.97+3.95%39606-30QQQ251231C00405000
400 C151.83+8.45%312506-25QQQ251231C00400000
395 C146.50+4.34%166906-18QQQ251231C00395000
390 C151.73+4.20%21306-18QQQ251231C00390000
385 C158.79+8.64%11506-17QQQ251231C00385000
380 C162.63+4.18%44506-09QQQ251231C00380000
375 C151.82-4.36%3705-21QQQ251231C00375000
370 C188.00+10.57%12406-27QQQ251231C00370000
365 C186.73+54.96%16106-25QQQ251231C00365000
360 C183.30+6.82%12906-05QQQ251231C00360000
355 C127.70+11.96%101404-25QQQ251231C00355000
350 C175.60+14.35%11305-22QQQ251231C00350000
345 C134.17+1.61%4404-24QQQ251231C00345000
340 C198.16+7.71%12506-04QQQ251231C00340000
335 C114.000%1104-08QQQ251231C00335000
330 C148.00+25.42%1304-09QQQ251231C00330000
325 C218.34+50.47%51206-11QQQ251231C00325000
320 C217.80+57.83%1106-17QQQ251231C00320000
315 C224.330%1006-18QQQ251231C00315000
310 C229.13+4.99%12006-18QQQ251231C00310000
305 C176.72+1.90%63904-25QQQ251231C00305000
300 C254.01+6.44%3018306-27QQQ251231C00300000
295 C161.00-3.59%3304-22QQQ251231C00295000
290 C265.85+7.06%2406-27QQQ251231C00290000
Puts
StrikePriceChangeVolOILastContract Name
690 P170.98+1.36%2005-21QQQ251231P00690000
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 P94.380%2006-25QQQ251231P00635000
630 P93.38+1.44%7702-20QQQ251231P00630000
625 P84.93-23.45%2006-25QQQ251231P00625000
620 P73.05-2.48%2106-27QQQ251231P00620000
615 P69.470%645906-26QQQ251231P00615000
610 P60.69-4.67%575906-30QQQ251231P00610000
605 P65.62-1.88%2306-25QQQ251231P00605000
600 P56.00+5.66%13707-01QQQ251231P00600000
595 P57.72-12.41%2206-25QQQ251231P00595000
590 P46.50-6.70%2005906-30QQQ251231P00590000
585 P58.11-4.03%2406-10QQQ251231P00585000
580 P41.48-2.17%127806-30QQQ251231P00580000
575 P51.49-4.33%101106-23QQQ251231P00575000
573 P58.64-40.62%2105-16QQQ251231P00573000
572 P51.64-47.25%2106-13QQQ251231P00572000
571 P42.75-14.29%1606-24QQQ251231P00571000
570 P36.89+2.93%812207-01QQQ251231P00570000
569 P47.04-23.91%2106-10QQQ251231P00569000
568 P45.84-25.71%2202-18QQQ251231P00568000
567 P51.90+14.34%12402-21QQQ251231P00567000
566 P54.69+10.87%2202-24QQQ251231P00566000
565 P36.43-20.23%1206-26QQQ251231P00565000
564 P42.20-52.69%2106-11QQQ251231P00564000
563 P81.230%5505-01QQQ251231P00563000
562 P83.40+22.99%4103-21QQQ251231P00562000
561 P40.99-3.55%4206-16QQQ251231P00561000
560 P30.63-8.51%103806-30QQQ251231P00560000
559 P51.70+2.74%2205-22QQQ251231P00559000
558 P30.11-34.08%1406-30QQQ251231P00558000
557 P40.48-6.49%6806-05QQQ251231P00557000
556 P38.86+1.22%453506-12QQQ251231P00556000
555 P28.98-30.07%263606-30QQQ251231P00555000
554 P28.49-6.56%1306-30QQQ251231P00554000
553 P30.10-28.38%1906-26QQQ251231P00553000
552 P39.28-1.87%8406-06QQQ251231P00552000
551 P26.85-35.25%333306-30QQQ251231P00551000
550 P28.00+7.28%153,17207-01QQQ251231P00550000
549 P27.20-4.26%2214007-01QQQ251231P00549000
548 P28.55-29.19%420006-27QQQ251231P00548000
547 P27.04+2.04%25907-01QQQ251231P00547000
546 P26.32+1.31%319407-01QQQ251231P00546000
545 P25.87+2.37%1128507-01QQQ251231P00545000
544 P26.50-35.10%418906-26QQQ251231P00544000
543 P26.00+5.01%39207-01QQQ251231P00543000
542 P24.50-6.42%132706-30QQQ251231P00542000
541 P27.09-2.20%410506-25QQQ251231P00541000
540 P24.51+7.50%1839907-01QQQ251231P00540000
539 P26.71-30.42%45106-25QQQ251231P00539000
538 P24.42-21.33%11006-26QQQ251231P00538000
537 P23.82-13.38%116607-01QQQ251231P00537000
536 P22.97-24.37%18206-27QQQ251231P00536000
535 P23.51+9.35%339507-01QQQ251231P00535000
534 P21.54-19.75%52506-30QQQ251231P00534000
533 P31.20+9.05%7111406-17QQQ251231P00533000
532 P21.33-12.55%811106-30QQQ251231P00532000
531 P22.56-6.08%38306-26QQQ251231P00531000
530 P21.33+8.38%472,58007-01QQQ251231P00530000
529 P24.83-9.68%16506-24QQQ251231P00529000
528 P19.85-7.63%518006-30QQQ251231P00528000
527 P20.10-13.70%14607-01QQQ251231P00527000
526 P22.90-12.83%587006-24QQQ251231P00526000
525 P19.55+1.82%225907-01QQQ251231P00525000
524 P19.35-10.83%28606-27QQQ251231P00524000
523 P22.24-10.18%15206-24QQQ251231P00523000
522 P24.81-3.73%118006-10QQQ251231P00522000
521 P20.09-4.15%27006-26QQQ251231P00521000
520 P18.11+4.08%574,37007-01QQQ251231P00520000
519 P25.90+1.37%211106-09QQQ251231P00519000
518 P27.20-7.04%2211406-13QQQ251231P00518000
517 P16.89-5.75%84006-30QQQ251231P00517000
516 P24.15-18.08%825506-06QQQ251231P00516000
515 P16.70-4.02%1224006-30QQQ251231P00515000
514 P16.82+5.99%110507-01QQQ251231P00514000
513 P16.77-7.09%410306-27QQQ251231P00513000
512 P15.76-26.80%72006-30QQQ251231P00512000
511 P18.90-17.83%404106-24QQQ251231P00511000
510 P15.77+3.34%1851607-01QQQ251231P00510000
509 P21.98-2.05%22106-09QQQ251231P00509000
508 P21.51+7.50%111606-18QQQ251231P00508000
507 P20.12-18.14%113106-11QQQ251231P00507000
506 P15.19-3.62%45606-27QQQ251231P00506000
505 P14.74-9.57%215707-01QQQ251231P00505000
504 P20.00-3.10%15806-10QQQ251231P00504000
503 P14.75-9.23%223707-01QQQ251231P00503000
502 P18.84-34.52%22806-16QQQ251231P00502000
501 P15.02-3.28%13106-26QQQ251231P00501000
500 P13.95+5.44%4761,43307-01QQQ251231P00500000
499 P14.26-25.14%18106-26QQQ251231P00499000
498 P13.76-1.78%16106-27QQQ251231P00498000
497 P13.79-62.22%11106-26QQQ251231P00497000
496 P15.23-12.02%1506-24QQQ251231P00496000
495 P13.17+0.15%1815207-01QQQ251231P00495000
494 P15.07-25.54%30406-24QQQ251231P00494000
493 P16.50-8.79%11006-16QQQ251231P00493000
492 P13.22-33.90%51306-26QQQ251231P00492000
491 P12.91-5.00%11806-26QQQ251231P00491000
490 P11.80-2.16%925807-01QQQ251231P00490000
489 P20.72-14.84%41105-30QQQ251231P00489000
488 P11.60-13.43%25806-30QQQ251231P00488000
487 P16.77-55.42%2506-06QQQ251231P00487000
486 P30.98-14.18%1805-08QQQ251231P00486000
485 P11.01-11.99%126706-30QQQ251231P00485000
484 P16.55-10.73%41306-06QQQ251231P00484000
483 P10.70-65.48%92206-30QQQ251231P00483000
482 P14.85-6.72%66606-20QQQ251231P00482000
481 P12.55-19.03%22806-24QQQ251231P00481000
480 P10.27+2.70%961207-01QQQ251231P00480000
479 P10.30+3.00%220307-01QQQ251231P00479000
478 P9.84-20.00%218206-30QQQ251231P00478000
477 P10.04+1.11%12407-01QQQ251231P00477000
476 P9.92+5.08%112207-01QQQ251231P00476000
475 P9.89+3.56%11,29807-01QQQ251231P00475000
474 P9.61-4.19%14407-01QQQ251231P00474000
473 P9.41-9.52%14307-01QQQ251231P00473000
472 P9.29-13.50%218907-01QQQ251231P00472000
471 P9.18-34.00%12807-01QQQ251231P00471000
470 P9.04+4.51%1447807-01QQQ251231P00470000
469 P9.08+4.73%15407-01QQQ251231P00469000
465 P8.43+0.36%1029207-01QQQ251231P00465000
460 P7.98+5.84%182,10607-01QQQ251231P00460000
455 P7.50-0.66%535407-01QQQ251231P00455000
450 P6.85+1.03%71,16107-01QQQ251231P00450000
445 P6.40-4.48%167507-01QQQ251231P00445000
440 P6.21+9.33%41,28007-01QQQ251231P00440000
435 P5.56-6.08%135206-30QQQ251231P00435000
430 P5.15+3.00%13,12407-01QQQ251231P00430000
425 P4.76-0.83%150307-01QQQ251231P00425000
420 P4.65+7.14%163507-01QQQ251231P00420000
415 P4.05-11.38%241506-30QQQ251231P00415000
410 P3.94-3.19%130407-01QQQ251231P00410000
405 P3.58-5.04%1147106-30QQQ251231P00405000
400 P3.46+0.58%61,94907-01QQQ251231P00400000
395 P3.15-1.56%353407-01QQQ251231P00395000
390 P2.99-1.32%154007-01QQQ251231P00390000
385 P2.79-2.11%113607-01QQQ251231P00385000
380 P2.65-3.99%10750906-30QQQ251231P00380000
375 P2.68-4.29%245506-26QQQ251231P00375000
370 P2.77-17.80%446706-24QQQ251231P00370000
365 P2.29-8.40%144506-26QQQ251231P00365000
360 P2.01-11.06%17245406-30QQQ251231P00360000
355 P1.96-35.10%116606-27QQQ251231P00355000
350 P1.76-8.33%884506-30QQQ251231P00350000
345 P1.70+1.19%115507-01QQQ251231P00345000
340 P1.58-2.47%326706-30QQQ251231P00340000
335 P1.45-27.14%21507-01QQQ251231P00335000
330 P1.38-8.00%1042206-30QQQ251231P00330000
325 P2.36-3.67%42605-29QQQ251231P00325000
320 P1.20-6.25%431206-30QQQ251231P00320000
315 P1.73-31.89%1706-18QQQ251231P00315000
310 P1.05-73.48%1307-01QQQ251231P00310000
305 P1.03-26.95%104506-27QQQ251231P00305000
300 P0.93-6.06%15268207-01QQQ251231P00300000
295 P2.84-6.89%411005-01QQQ251231P00295000
290 P0.87-1.14%17036606-30QQQ251231P00290000


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