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 Jan 5, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,1827,73967521,507


QQQ Jan 5, 2026 Exp. - Volume by Strike
Puts
Calls

QQQ Jan 5, 2026 Exp. - Open Interest by Strike

Puts
Calls

QQQ Jan 5, 2026 Exp. - Max Pain @ $621.00

Puts
Calls


QQQ Jan 5, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
730 C00%0QQQ260105C00730000
725 C00%0QQQ260105C00725000
720 C00%0QQQ260105C00720000
715 C00%0QQQ260105C00715000
710 C00%0QQQ260105C00710000
705 C00%0QQQ260105C00705000
700 C00%0QQQ260105C00700000
695 C00%0QQQ260105C00695000
690 C00%0QQQ260105C00690000
685 C0.01-50.00%1112-23QQQ260105C00685000
680 C00%0QQQ260105C00680000
675 C00%0QQQ260105C00675000
670 C0.020%47012-24QQQ260105C00670000
665 C00%0QQQ260105C00665000
660 C0.03-25.00%398912-23QQQ260105C00660000
655 C0.04-20.00%410312-24QQQ260105C00655000
650 C0.05-16.67%2,5062,57912-24QQQ260105C00650000
649 C00%0QQQ260105C00649000
648 C0.080%5512-23QQQ260105C00648000
647 C0.100%5512-23QQQ260105C00647000
646 C0.110%1012-24QQQ260105C00646000
645 C0.13+8.33%2,5502,62312-24QQQ260105C00645000
644 C0.150%1112-23QQQ260105C00644000
643 C0.170.00%515712-24QQQ260105C00643000
642 C0.210%102012-24QQQ260105C00642000
641 C0.23-4.17%51312-24QQQ260105C00641000
640 C0.31-6.06%15624112-24QQQ260105C00640000
639 C0.41+20.59%12512-24QQQ260105C00639000
638 C0.50+2.04%256112-24QQQ260105C00638000
637 C0.59+31.11%418312-24QQQ260105C00637000
636 C0.72+46.94%36212-24QQQ260105C00636000
635 C0.87-4.40%11840012-24QQQ260105C00635000
634 C1.09+3.81%594112-24QQQ260105C00634000
633 C1.33+17.70%723512-24QQQ260105C00633000
632 C1.68+25.37%1241312-24QQQ260105C00632000
631 C1.83+10.91%7773012-24QQQ260105C00631000
630 C2.150.00%34063512-24QQQ260105C00630000
629 C2.64+12.34%5310012-24QQQ260105C00629000
628 C2.98+6.43%2549812-24QQQ260105C00628000
627 C3.55+9.91%10011412-24QQQ260105C00627000
626 C4.04+5.76%1884312-24QQQ260105C00626000
625 C4.45+2.06%50228212-24QQQ260105C00625000
624 C5.03+6.12%1798012-24QQQ260105C00624000
623 C5.59+5.47%44923012-24QQQ260105C00623000
622 C6.50+7.08%1159712-24QQQ260105C00622000
621 C7.34+12.58%15019512-24QQQ260105C00621000
620 C7.61+4.68%9338912-24QQQ260105C00620000
619 C8.09+2.66%81712-24QQQ260105C00619000
618 C9.05+2.84%1142112-24QQQ260105C00618000
617 C9.95+18.31%16512-24QQQ260105C00617000
616 C9.94+7.34%1212-24QQQ260105C00616000
615 C11.64+5.63%1616212-24QQQ260105C00615000
614 C12.51+20.17%26112-24QQQ260105C00614000
613 C12.87+6.19%12112-24QQQ260105C00613000
612 C13.620%2012-24QQQ260105C00612000
611 C14.310%1012-24QQQ260105C00611000
610 C16.03+9.42%13512-24QQQ260105C00610000
609 C15.490%1112-23QQQ260105C00609000
608 C00%0QQQ260105C00608000
607 C16.690%2112-23QQQ260105C00607000
606 C18.530%2012-24QQQ260105C00606000
605 C20.75+16.12%1114512-24QQQ260105C00605000
604 C21.39+11.46%38112-24QQQ260105C00604000
603 C21.350%20012-24QQQ260105C00603000
602 C21.830%4012-24QQQ260105C00602000
601 C22.460%4212-23QQQ260105C00601000
600 C24.12+10.09%71612-23QQQ260105C00600000
599 C00%0QQQ260105C00599000
598 C00%0QQQ260105C00598000
597 C00%0QQQ260105C00597000
596 C00%0QQQ260105C00596000
595 C28.97+7.34%32012-24QQQ260105C00595000
594 C00%0QQQ260105C00594000
593 C00%0QQQ260105C00593000
592 C00%0QQQ260105C00592000
591 C00%0QQQ260105C00591000
590 C34.50+3.60%601812-24QQQ260105C00590000
585 C35.960%1112-22QQQ260105C00585000
580 C42.870%4112-23QQQ260105C00580000
575 C45.450%6112-22QQQ260105C00575000
570 C00%0QQQ260105C00570000
565 C00%0QQQ260105C00565000
560 C00%0QQQ260105C00560000
555 C00%0QQQ260105C00555000
550 C00%0QQQ260105C00550000
545 C00%0QQQ260105C00545000
540 C00%0QQQ260105C00540000
535 C00%0QQQ260105C00535000
530 C00%0QQQ260105C00530000
525 C00%0QQQ260105C00525000
520 C00%0QQQ260105C00520000
515 C00%0QQQ260105C00515000
510 C00%0QQQ260105C00510000
505 C00%0QQQ260105C00505000
500 C00%0QQQ260105C00500000
Puts
StrikePriceChangeVolOILastContract Name
730 P00%0QQQ260105P00730000
725 P00%0QQQ260105P00725000
720 P00%0QQQ260105P00720000
715 P00%0QQQ260105P00715000
710 P00%0QQQ260105P00710000
705 P00%0QQQ260105P00705000
700 P00%0QQQ260105P00700000
695 P00%0QQQ260105P00695000
690 P00%0QQQ260105P00690000
685 P00%0QQQ260105P00685000
680 P00%0QQQ260105P00680000
675 P00%0QQQ260105P00675000
670 P00%0QQQ260105P00670000
665 P00%0QQQ260105P00665000
660 P00%0QQQ260105P00660000
655 P00%0QQQ260105P00655000
650 P00%0QQQ260105P00650000
649 P00%0QQQ260105P00649000
648 P00%0QQQ260105P00648000
647 P00%0QQQ260105P00647000
646 P00%0QQQ260105P00646000
645 P26.60+4.27%1112-23QQQ260105P00645000
644 P00%0QQQ260105P00644000
643 P00%0QQQ260105P00643000
642 P20.460%9912-23QQQ260105P00642000
641 P00%0QQQ260105P00641000
640 P20.650%8412-22QQQ260105P00640000
639 P00%0QQQ260105P00639000
638 P00%0QQQ260105P00638000
637 P00%0QQQ260105P00637000
636 P00%0QQQ260105P00636000
635 P11.65-13.70%33412-24QQQ260105P00635000
634 P10.500%1012-24QQQ260105P00634000
633 P9.80-15.44%1112-24QQQ260105P00633000
632 P00%0QQQ260105P00632000
631 P10.11-3.35%2112-24QQQ260105P00631000
630 P7.80-15.58%5710612-24QQQ260105P00630000
629 P8.40-0.71%120012-24QQQ260105P00629000
628 P6.43-17.88%630112-24QQQ260105P00628000
627 P00%0QQQ260105P00627000
626 P5.38-19.82%60612-24QQQ260105P00626000
625 P4.87-21.45%312212-24QQQ260105P00625000
624 P4.51-20.32%732012-24QQQ260105P00624000
623 P4.32-16.92%188112-24QQQ260105P00623000
622 P3.88-20.82%2,22010012-24QQQ260105P00622000
621 P3.44-24.23%1,72015712-24QQQ260105P00621000
620 P3.18-24.11%2,5752,66312-24QQQ260105P00620000
619 P2.91-24.02%1917312-24QQQ260105P00619000
618 P2.65-25.56%71811712-24QQQ260105P00618000
617 P2.92-11.52%91712-24QQQ260105P00617000
616 P2.21-29.39%37912-24QQQ260105P00616000
615 P2.12-24.56%2,6512,95812-24QQQ260105P00615000
614 P1.88-26.27%38812-24QQQ260105P00614000
613 P1.79-26.34%78412-24QQQ260105P00613000
612 P1.65-27.63%2223712-24QQQ260105P00612000
611 P1.83-9.41%41,10212-24QQQ260105P00611000
610 P1.37-30.10%6455412-24QQQ260105P00610000
609 P1.28-29.28%617912-24QQQ260105P00609000
608 P1.15-29.88%2712912-24QQQ260105P00608000
607 P1.03-31.79%138012-24QQQ260105P00607000
606 P0.98-28.47%191,04912-24QQQ260105P00606000
605 P0.91-33.58%2,30610,14612-24QQQ260105P00605000
604 P0.830%10012-24QQQ260105P00604000
603 P0.78-38.10%381412-24QQQ260105P00603000
602 P0.73-31.78%181912-24QQQ260105P00602000
601 P0.74-25.25%112212-24QQQ260105P00601000
600 P0.64-34.02%30517612-24QQQ260105P00600000
599 P0.57-33.72%111112-24QQQ260105P00599000
598 P0.55-33.73%51012-24QQQ260105P00598000
597 P0.56-26.32%32712-24QQQ260105P00597000
596 P0.57-20.83%91712-24QQQ260105P00596000
595 P0.47-29.85%5434412-24QQQ260105P00595000
594 P0.610%4412-23QQQ260105P00594000
593 P00%0QQQ260105P00593000
592 P0.37-35.09%1412-24QQQ260105P00592000
591 P0.530%1112-23QQQ260105P00591000
590 P0.33-35.29%14736612-24QQQ260105P00590000
585 P0.27-30.77%921212-24QQQ260105P00585000
580 P0.22-26.67%813612-24QQQ260105P00580000
575 P0.18-30.77%610912-24QQQ260105P00575000
570 P0.16-23.81%168612-24QQQ260105P00570000
565 P0.19-29.63%151912-23QQQ260105P00565000
560 P0.12-20.00%1006312-24QQQ260105P00560000
555 P0.13-31.58%142312-23QQQ260105P00555000
550 P0.12-25.00%93212-23QQQ260105P00550000
545 P0.120%4412-23QQQ260105P00545000
540 P00%0QQQ260105P00540000
535 P00%0QQQ260105P00535000
530 P00%0QQQ260105P00530000
525 P00%0QQQ260105P00525000
520 P0.060%1012-24QQQ260105P00520000
515 P00%0QQQ260105P00515000
510 P00%0QQQ260105P00510000
505 P0.04-20.00%10312-24QQQ260105P00505000
500 P0.050.00%304212-24QQQ260105P00500000


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