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 Jan 2, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
105,91862,7695,162108,720


QQQ Jan 2, 2026 Exp. - Volume by Strike
Puts
Calls

QQQ Jan 2, 2026 Exp. - Open Interest by Strike

Puts
Calls

QQQ Jan 2, 2026 Exp. - Max Pain @ $608.00

Puts
Calls


QQQ Jan 2, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
750 C0.02-33.33%5712-09QQQ260102C00750000
745 C0.140%1111-18QQQ260102C00745000
740 C0.01-50.00%20720712-22QQQ260102C00740000
735 C0.01-50.00%4014812-19QQQ260102C00735000
730 C0.01-66.67%55712-22QQQ260102C00730000
725 C0.010.00%26327712-22QQQ260102C00725000
720 C0.060%787812-03QQQ260102C00720000
715 C0.01-75.00%70372612-22QQQ260102C00715000
710 C0.010.00%19453112-22QQQ260102C00710000
705 C0.03-50.00%112912-12QQQ260102C00705000
700 C0.010.00%1615912-22QQQ260102C00700000
695 C0.01-50.00%55812-23QQQ260102C00695000
690 C0.010.00%1388712-23QQQ260102C00690000
685 C0.01-50.00%217712-22QQQ260102C00685000
680 C0.030.00%48312-18QQQ260102C00680000
675 C0.01-50.00%30883312-23QQQ260102C00675000
670 C0.020.00%21,78412-24QQQ260102C00670000
665 C0.020.00%31,94212-24QQQ260102C00665000
660 C0.020.00%152312-24QQQ260102C00660000
659 C0.02-50.00%37912-24QQQ260102C00659000
658 C0.02-60.00%16512-24QQQ260102C00658000
657 C0.02-60.00%113912-23QQQ260102C00657000
656 C0.05-44.44%11312-19QQQ260102C00656000
655 C0.03+50.00%6396312-24QQQ260102C00655000
654 C0.03-25.00%21612-23QQQ260102C00654000
653 C0.04-42.86%613312-23QQQ260102C00653000
652 C0.08-20.00%1116012-19QQQ260102C00652000
651 C0.030.00%4016612-24QQQ260102C00651000
650 C0.04+33.33%602,82012-24QQQ260102C00650000
649 C0.04-20.00%520612-24QQQ260102C00649000
648 C0.04-20.00%10046312-24QQQ260102C00648000
647 C0.05-16.67%1362,34612-24QQQ260102C00647000
646 C0.050.00%615312-24QQQ260102C00646000
645 C0.05-16.67%1741,49412-24QQQ260102C00645000
644 C0.08+14.29%4865012-24QQQ260102C00644000
643 C0.09-18.18%12299312-24QQQ260102C00643000
642 C0.11+10.00%12138712-24QQQ260102C00642000
641 C0.14+7.69%271,76312-24QQQ260102C00641000
640 C0.15-16.67%5436,68512-24QQQ260102C00640000
639 C0.20-4.76%20819712-24QQQ260102C00639000
638 C0.25-13.79%18649912-24QQQ260102C00638000
637 C0.36+9.09%11350212-24QQQ260102C00637000
636 C0.45+7.14%1451,98512-24QQQ260102C00636000
635 C0.51-8.93%3,9813,34312-24QQQ260102C00635000
634 C0.73+1.39%50479812-24QQQ260102C00634000
633 C0.82-7.87%30195412-24QQQ260102C00633000
632 C1.13+0.89%4042,93912-24QQQ260102C00632000
631 C1.350.00%2351,08212-24QQQ260102C00631000
630 C1.63-1.21%2,2848,25112-24QQQ260102C00630000
629 C2.00+1.01%3471,82412-24QQQ260102C00629000
628 C2.44+4.27%4821,34612-24QQQ260102C00628000
627 C2.90+5.45%96650512-24QQQ260102C00627000
626 C3.29+2.81%56660212-24QQQ260102C00626000
625 C3.79+2.99%2,3298,71412-24QQQ260102C00625000
624 C4.34+2.84%1,1551,02712-24QQQ260102C00624000
623 C4.94+3.35%1,9161,42012-24QQQ260102C00623000
622 C5.52+2.03%1,5151,18412-24QQQ260102C00622000
621 C6.55+7.91%1,17118,10912-24QQQ260102C00621000
620 C7.06+5.37%8264,78612-24QQQ260102C00620000
619 C8.21+10.80%792,02712-24QQQ260102C00619000
618 C9.00+9.36%1242,72312-24QQQ260102C00618000
617 C9.53+7.93%1291,90212-24QQQ260102C00617000
616 C10.58+10.79%381,15512-24QQQ260102C00616000
615 C11.00+7.95%2512,24612-24QQQ260102C00615000
614 C12.07+7.58%1938312-24QQQ260102C00614000
613 C13.25+13.83%856612-24QQQ260102C00613000
612 C13.58+4.46%1451,34912-24QQQ260102C00612000
611 C14.52+7.32%151,49912-24QQQ260102C00611000
610 C15.64+9.29%581,50912-24QQQ260102C00610000
609 C16.58+7.24%7919,87612-24QQQ260102C00609000
608 C16.39+0.18%731,45412-24QQQ260102C00608000
607 C17.96+10.52%905,29112-24QQQ260102C00607000
606 C19.39+12.54%454,11612-24QQQ260102C00606000
605 C20.23+7.26%1506,00712-24QQQ260102C00605000
604 C21.52+7.60%993,35912-24QQQ260102C00604000
603 C21.44+2.68%1,4621,70112-24QQQ260102C00603000
602 C21.91+1.25%31,78512-24QQQ260102C00602000
601 C24.22+8.22%11,00912-24QQQ260102C00601000
600 C25.10+6.36%83,94412-24QQQ260102C00600000
599 C24.40+9.32%118512-23QQQ260102C00599000
598 C24.67+3.52%379512-23QQQ260102C00598000
597 C25.09+0.04%265612-23QQQ260102C00597000
596 C27.75+3.16%265012-24QQQ260102C00596000
595 C29.71+6.60%91,54112-24QQQ260102C00595000
594 C30.20+8.95%246012-24QQQ260102C00594000
593 C30.19+1.27%241212-24QQQ260102C00593000
592 C30.78+19.03%1065512-23QQQ260102C00592000
591 C33.85+9.16%294312-24QQQ260102C00591000
590 C33.28-0.86%321,05812-24QQQ260102C00590000
589 C34.65+18.14%1576412-23QQQ260102C00589000
588 C35.26+0.60%425212-24QQQ260102C00588000
587 C36.67+2.92%546412-24QQQ260102C00587000
586 C35.50+3.65%964612-23QQQ260102C00586000
585 C40.40+4.77%42,06012-24QQQ260102C00585000
584 C39.29+1.71%187912-24QQQ260102C00584000
580 C43.43+5.95%1,24583712-23QQQ260102C00580000
575 C47.93-0.15%153612-24QQQ260102C00575000
570 C54.65+10.76%1060812-24QQQ260102C00570000
565 C58.63+6.00%1058312-24QQQ260102C00565000
560 C64.60+3.51%1014212-24QQQ260102C00560000
555 C68.58+4.64%1022512-24QQQ260102C00555000
550 C72.84+3.89%325712-24QQQ260102C00550000
545 C75.49+4.20%25812-22QQQ260102C00545000
540 C79.80+3.02%113812-22QQQ260102C00540000
535 C82.33-9.76%12712-19QQQ260102C00535000
530 C90.20+3.54%62212-22QQQ260102C00530000
525 C92.31+7.61%108512-19QQQ260102C00525000
520 C99.95+2.84%13712-22QQQ260102C00520000
515 C101.82-6.59%204912-19QQQ260102C00515000
510 C98.570%2112-18QQQ260102C00510000
505 C105.68-0.74%10015012-16QQQ260102C00505000
500 C111.89+1.02%63312-18QQQ260102C00500000
495 C121.17-1.66%1112-12QQQ260102C00495000
490 C126.87-5.59%1312-19QQQ260102C00490000
485 C141.46+22.17%1312-09QQQ260102C00485000
480 C136.09-1.59%1212-19QQQ260102C00480000
475 C00%0QQQ260102C00475000
470 C134.270%18011-17QQQ260102C00470000
465 C152.59+18.84%1311-26QQQ260102C00465000
460 C159.55-5.54%12712-22QQQ260102C00460000
455 C164.10+10.03%117712-01QQQ260102C00455000
450 C145.81-5.05%26211-20QQQ260102C00450000
445 C00%0QQQ260102C00445000
440 C164.070%2111-17QQQ260102C00440000
435 C00%0QQQ260102C00435000
430 C180.66+9.17%1112-17QQQ260102C00430000
425 C191.80+7.06%303012-12QQQ260102C00425000
Puts
StrikePriceChangeVolOILastContract Name
750 P00%0QQQ260102P00750000
745 P00%0QQQ260102P00745000
740 P00%0QQQ260102P00740000
735 P00%0QQQ260102P00735000
730 P00%0QQQ260102P00730000
725 P00%0QQQ260102P00725000
720 P00%0QQQ260102P00720000
715 P00%0QQQ260102P00715000
710 P00%0QQQ260102P00710000
705 P00%0QQQ260102P00705000
700 P00%0QQQ260102P00700000
695 P00%0QQQ260102P00695000
690 P00%0QQQ260102P00690000
685 P68.240%4112-19QQQ260102P00685000
680 P00%0QQQ260102P00680000
675 P56.01-8.09%801312-22QQQ260102P00675000
670 P59.84+23.97%2112-16QQQ260102P00670000
665 P39.050%2112-08QQQ260102P00665000
660 P37.67-8.05%1512-24QQQ260102P00660000
659 P00%0QQQ260102P00659000
658 P41.540%2112-19QQQ260102P00658000
657 P37.63+5.26%10212-22QQQ260102P00657000
656 P00%0QQQ260102P00656000
655 P32.72-8.17%36212-24QQQ260102P00655000
654 P34.63+9.59%5009312-22QQQ260102P00654000
653 P33.97+6.16%10212-22QQQ260102P00653000
652 P00%0QQQ260102P00652000
651 P28.50-9.90%2412-24QQQ260102P00651000
650 P30.81-36.93%901612-22QQQ260102P00650000
649 P29.58+5.95%2112-12QQQ260102P00649000
648 P27.750%2012-04QQQ260102P00648000
647 P34.87+43.20%2112-15QQQ260102P00647000
646 P23.11-10.25%1112-11QQQ260102P00646000
645 P25.80-23.71%60112-22QQQ260102P00645000
644 P24.80-29.06%10312-22QQQ260102P00644000
643 P20.440%2112-11QQQ260102P00643000
642 P23.09-13.91%8112-22QQQ260102P00642000
641 P21.82-31.56%301112-22QQQ260102P00641000
640 P15.78-11.65%1,2322112-24QQQ260102P00640000
639 P19.81-21.26%341112-22QQQ260102P00639000
638 P14.01-14.99%1512-24QQQ260102P00638000
637 P28.51+13.54%2612-18QQQ260102P00637000
636 P19.87-23.72%60212-19QQQ260102P00636000
635 P11.27-17.92%216712-24QQQ260102P00635000
634 P12.13-18.10%22312-24QQQ260102P00634000
633 P11.01-20.22%14212-24QQQ260102P00633000
632 P8.51-17.14%359412-24QQQ260102P00632000
631 P8.04-28.47%378212-24QQQ260102P00631000
630 P7.32-17.57%2535112-24QQQ260102P00630000
629 P6.46-20.74%45712-24QQQ260102P00629000
628 P6.15-17.45%1323212-24QQQ260102P00628000
627 P5.18-23.15%1286612-24QQQ260102P00627000
626 P4.86-22.86%12015912-24QQQ260102P00626000
625 P4.53-20.39%8112,48312-24QQQ260102P00625000
624 P4.15-18.95%5521,15012-24QQQ260102P00624000
623 P3.66-23.59%96584212-24QQQ260102P00623000
622 P3.20-26.94%5471,13112-24QQQ260102P00622000
621 P2.92-27.00%80793812-24QQQ260102P00621000
620 P2.67-27.45%1,9942,91812-24QQQ260102P00620000
619 P2.34-27.78%1812,17712-24QQQ260102P00619000
618 P2.20-28.80%5093,04612-24QQQ260102P00618000
617 P2.01-29.23%51345712-24QQQ260102P00617000
616 P1.74-33.08%5011,78212-24QQQ260102P00616000
615 P1.64-31.38%7103,28412-24QQQ260102P00615000
614 P1.43-35.29%36844012-24QQQ260102P00614000
613 P1.30-35.32%6693,57612-24QQQ260102P00613000
612 P1.19-35.68%6881,74712-24QQQ260102P00612000
611 P1.12-34.12%18592912-24QQQ260102P00611000
610 P1.01-35.26%2,07110,50812-24QQQ260102P00610000
609 P0.93-36.30%5311,83112-24QQQ260102P00609000
608 P0.85-36.57%1873,31412-24QQQ260102P00608000
607 P0.78-37.60%1232,15412-24QQQ260102P00607000
606 P0.68-40.35%23260512-24QQQ260102P00606000
605 P0.65-38.68%2,7365,14212-24QQQ260102P00605000
604 P0.58-41.41%2231,91512-24QQQ260102P00604000
603 P0.55-36.78%50896112-24QQQ260102P00603000
602 P0.50-41.86%1101,03212-24QQQ260102P00602000
601 P0.47-38.96%9936212-24QQQ260102P00601000
600 P0.44-40.54%3906,90812-24QQQ260102P00600000
599 P0.41-40.58%1282,70112-24QQQ260102P00599000
598 P0.38-36.67%8979112-24QQQ260102P00598000
597 P0.37-36.21%29646912-24QQQ260102P00597000
596 P0.33-38.89%2372412-24QQQ260102P00596000
595 P0.33-36.54%1073,03112-24QQQ260102P00595000
594 P0.29-39.58%1552,51612-24QQQ260102P00594000
593 P0.29-34.09%1547312-24QQQ260102P00593000
592 P0.27-37.21%5323312-24QQQ260102P00592000
591 P0.27-28.95%2822112-24QQQ260102P00591000
590 P0.25-34.21%2362,90812-24QQQ260102P00590000
589 P0.26-25.71%1822012-24QQQ260102P00589000
588 P0.22-37.14%1421,03112-24QQQ260102P00588000
587 P0.21-34.38%226412-24QQQ260102P00587000
586 P0.21-30.00%815712-24QQQ260102P00586000
585 P0.19-36.67%681,61012-24QQQ260102P00585000
584 P0.19-34.48%2636412-24QQQ260102P00584000
580 P0.17-32.00%1471,87712-24QQQ260102P00580000
575 P0.13-35.00%925,06412-24QQQ260102P00575000
570 P0.12-33.33%333,77412-24QQQ260102P00570000
565 P0.10-23.08%512,18212-24QQQ260102P00565000
560 P0.10-23.08%1052,43212-24QQQ260102P00560000
555 P0.10-16.67%266612-24QQQ260102P00555000
550 P0.08-11.11%161,55512-24QQQ260102P00550000
545 P0.07-30.00%421,10312-24QQQ260102P00545000
540 P0.06-14.29%126212-24QQQ260102P00540000
535 P0.060.00%120312-24QQQ260102P00535000
530 P0.05-28.57%211,77912-24QQQ260102P00530000
525 P0.04-33.33%103,13612-24QQQ260102P00525000
520 P0.04-20.00%131,35712-24QQQ260102P00520000
515 P0.040.00%101,65912-24QQQ260102P00515000
510 P0.040.00%41,76012-24QQQ260102P00510000
505 P0.02-50.00%254612-24QQQ260102P00505000
500 P0.02-33.33%1350412-24QQQ260102P00500000
495 P0.02-33.33%1030812-24QQQ260102P00495000
490 P0.03-62.50%5823112-23QQQ260102P00490000
485 P0.03-50.00%116412-22QQQ260102P00485000
480 P0.03-25.00%210112-23QQQ260102P00480000
475 P0.02-33.33%2011612-24QQQ260102P00475000
470 P0.03-62.50%85712-23QQQ260102P00470000
465 P0.08-74.19%35033312-18QQQ260102P00465000
460 P0.02-50.00%308212-22QQQ260102P00460000
455 P0.10-9.09%11812-12QQQ260102P00455000
450 P0.010.00%1012912-24QQQ260102P00450000
445 P0.01-50.00%30310912-24QQQ260102P00445000
440 P0.01-75.00%9512112-23QQQ260102P00440000
435 P0.010.00%33033312-23QQQ260102P00435000
430 P0.02-50.00%222412-19QQQ260102P00430000
425 P0.010.00%182312-23QQQ260102P00425000


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