Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 6, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4522,374524,980


QQQ Jan 6, 2026 Exp. - Volume by Strike
Puts
Calls

QQQ Jan 6, 2026 Exp. - Open Interest by Strike

Puts
Calls

QQQ Jan 6, 2026 Exp. - Max Pain @ $620.00

Puts
Calls


QQQ Jan 6, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
730 C00%0QQQ260106C00730000
725 C00%0QQQ260106C00725000
720 C00%0QQQ260106C00720000
715 C00%0QQQ260106C00715000
710 C00%0QQQ260106C00710000
705 C00%0QQQ260106C00705000
700 C00%0QQQ260106C00700000
695 C00%0QQQ260106C00695000
690 C00%0QQQ260106C00690000
685 C00%0QQQ260106C00685000
680 C0.020%5012-24QQQ260106C00680000
675 C00%0QQQ260106C00675000
670 C0.020%473912-23QQQ260106C00670000
665 C0.030%393912-23QQQ260106C00665000
660 C0.03-40.00%12112-24QQQ260106C00660000
655 C0.050.00%1512-24QQQ260106C00655000
650 C0.090.00%127012-24QQQ260106C00650000
649 C00%0QQQ260106C00649000
648 C0.110%4012-24QQQ260106C00648000
647 C0.120%4012-24QQQ260106C00647000
646 C00%0QQQ260106C00646000
645 C0.19-5.00%223512-24QQQ260106C00645000
644 C0.230%4012-24QQQ260106C00644000
643 C00%0QQQ260106C00643000
642 C0.340%5012-24QQQ260106C00642000
641 C0.350%6012-24QQQ260106C00641000
640 C0.50+19.05%5415612-24QQQ260106C00640000
639 C0.580%1012-24QQQ260106C00639000
638 C0.660%57012-24QQQ260106C00638000
637 C0.810%73012-24QQQ260106C00637000
636 C1.040%27012-24QQQ260106C00636000
635 C1.28+10.34%958512-24QQQ260106C00635000
634 C1.420%11012-24QQQ260106C00634000
633 C1.730%110012-24QQQ260106C00633000
632 C1.950%62012-24QQQ260106C00632000
631 C2.270%91012-24QQQ260106C00631000
630 C2.70+3.45%35572612-24QQQ260106C00630000
629 C3.130%176012-24QQQ260106C00629000
628 C3.500%190012-24QQQ260106C00628000
627 C4.030%94012-24QQQ260106C00627000
626 C4.540%35012-24QQQ260106C00626000
625 C4.93+2.28%1,2701,19812-24QQQ260106C00625000
624 C5.450%118012-24QQQ260106C00624000
623 C6.090%31012-24QQQ260106C00623000
622 C7.070%55012-24QQQ260106C00622000
621 C00%0QQQ260106C00621000
620 C8.16+4.48%4214212-24QQQ260106C00620000
619 C8.610%6012-24QQQ260106C00619000
618 C00%0QQQ260106C00618000
617 C10.810%1012-24QQQ260106C00617000
616 C11.050%2012-24QQQ260106C00616000
615 C11.050%14612412-23QQQ260106C00615000
614 C00%0QQQ260106C00614000
613 C00%0QQQ260106C00613000
612 C14.410%1012-24QQQ260106C00612000
611 C00%0QQQ260106C00611000
610 C16.21+7.28%1412-24QQQ260106C00610000
609 C16.250%2012-24QQQ260106C00609000
608 C00%0QQQ260106C00608000
607 C00%0QQQ260106C00607000
606 C00%0QQQ260106C00606000
605 C20.09+0.15%51612-24QQQ260106C00605000
604 C20.680%29012-24QQQ260106C00604000
603 C21.670%2012-24QQQ260106C00603000
602 C00%0QQQ260106C00602000
601 C00%0QQQ260106C00601000
600 C24.67+4.58%11212-24QQQ260106C00600000
599 C26.200%1012-24QQQ260106C00599000
598 C00%0QQQ260106C00598000
597 C00%0QQQ260106C00597000
596 C00%0QQQ260106C00596000
595 C29.45+0.37%516312-24QQQ260106C00595000
594 C00%0QQQ260106C00594000
593 C00%0QQQ260106C00593000
592 C00%0QQQ260106C00592000
591 C34.260%2012-24QQQ260106C00591000
590 C00%0QQQ260106C00590000
585 C40.070%2012-24QQQ260106C00585000
580 C00%0QQQ260106C00580000
575 C48.89+9.32%2112-24QQQ260106C00575000
570 C53.840%1012-24QQQ260106C00570000
565 C00%0QQQ260106C00565000
560 C00%0QQQ260106C00560000
555 C00%0QQQ260106C00555000
550 C00%0QQQ260106C00550000
545 C00%0QQQ260106C00545000
540 C00%0QQQ260106C00540000
535 C00%0QQQ260106C00535000
530 C00%0QQQ260106C00530000
525 C00%0QQQ260106C00525000
520 C00%0QQQ260106C00520000
515 C00%0QQQ260106C00515000
510 C00%0QQQ260106C00510000
505 C00%0QQQ260106C00505000
500 C00%0QQQ260106C00500000
Puts
StrikePriceChangeVolOILastContract Name
730 P00%0QQQ260106P00730000
725 P00%0QQQ260106P00725000
720 P00%0QQQ260106P00720000
715 P00%0QQQ260106P00715000
710 P00%0QQQ260106P00710000
705 P00%0QQQ260106P00705000
700 P00%0QQQ260106P00700000
695 P00%0QQQ260106P00695000
690 P00%0QQQ260106P00690000
685 P00%0QQQ260106P00685000
680 P57.210%1012-24QQQ260106P00680000
675 P00%0QQQ260106P00675000
670 P50.310%2012-23QQQ260106P00670000
665 P00%0QQQ260106P00665000
660 P00%0QQQ260106P00660000
655 P00%0QQQ260106P00655000
650 P00%0QQQ260106P00650000
649 P00%0QQQ260106P00649000
648 P00%0QQQ260106P00648000
647 P00%0QQQ260106P00647000
646 P00%0QQQ260106P00646000
645 P23.600%1112-23QQQ260106P00645000
644 P00%0QQQ260106P00644000
643 P00%0QQQ260106P00643000
642 P00%0QQQ260106P00642000
641 P00%0QQQ260106P00641000
640 P00%0QQQ260106P00640000
639 P00%0QQQ260106P00639000
638 P00%0QQQ260106P00638000
637 P00%0QQQ260106P00637000
636 P00%0QQQ260106P00636000
635 P14.010%202012-23QQQ260106P00635000
634 P00%0QQQ260106P00634000
633 P00%0QQQ260106P00633000
632 P00%0QQQ260106P00632000
631 P00%0QQQ260106P00631000
630 P7.99-20.97%32012-24QQQ260106P00630000
629 P8.030%1012-24QQQ260106P00629000
628 P6.960%4012-24QQQ260106P00628000
627 P00%0QQQ260106P00627000
626 P00%0QQQ260106P00626000
625 P5.46-18.51%141112-24QQQ260106P00625000
624 P4.890%72012-24QQQ260106P00624000
623 P4.650%181012-24QQQ260106P00623000
622 P4.250%117012-24QQQ260106P00622000
621 P3.980%84012-24QQQ260106P00621000
620 P3.75-17.04%15371812-24QQQ260106P00620000
619 P4.100%15012-24QQQ260106P00619000
618 P3.080%5012-24QQQ260106P00618000
617 P2.870%10012-24QQQ260106P00617000
616 P2.750%4012-24QQQ260106P00616000
615 P2.42-23.66%9118012-24QQQ260106P00615000
614 P2.260%13012-24QQQ260106P00614000
613 P2.170%5012-24QQQ260106P00613000
612 P1.950%22012-24QQQ260106P00612000
611 P1.890%1012-24QQQ260106P00611000
610 P1.73-24.78%1941,60812-24QQQ260106P00610000
609 P1.920%108012-24QQQ260106P00609000
608 P1.450%95012-24QQQ260106P00608000
607 P1.390%5012-24QQQ260106P00607000
606 P1.240%3012-24QQQ260106P00606000
605 P1.16-29.27%261,52512-24QQQ260106P00605000
604 P1.510%2012-24QQQ260106P00604000
603 P1.000%7012-24QQQ260106P00603000
602 P00%0QQQ260106P00602000
601 P00%0QQQ260106P00601000
600 P0.82-29.31%9134012-24QQQ260106P00600000
599 P0.790%16012-24QQQ260106P00599000
598 P0.980%15012-24QQQ260106P00598000
597 P0.910%1012-24QQQ260106P00597000
596 P00%0QQQ260106P00596000
595 P0.58-31.76%8123912-24QQQ260106P00595000
594 P00%0QQQ260106P00594000
593 P00%0QQQ260106P00593000
592 P00%0QQQ260106P00592000
591 P00%0QQQ260106P00591000
590 P0.43-32.81%611812-24QQQ260106P00590000
585 P0.34-32.00%11611312-24QQQ260106P00585000
580 P0.27-34.15%64612-24QQQ260106P00580000
575 P0.24-22.58%11412-24QQQ260106P00575000
570 P0.290%493312-23QQQ260106P00570000
565 P0.220%6412-23QQQ260106P00565000
560 P0.17-15.00%12212-24QQQ260106P00560000
555 P0.160%1012-24QQQ260106P00555000
550 P0.120%1012-24QQQ260106P00550000
545 P0.11-21.43%52012-24QQQ260106P00545000
540 P00%0QQQ260106P00540000
535 P00%0QQQ260106P00535000
530 P00%0QQQ260106P00530000
525 P00%0QQQ260106P00525000
520 P00%0QQQ260106P00520000
515 P0.080%10012-24QQQ260106P00515000
510 P00%0QQQ260106P00510000
505 P00%0QQQ260106P00505000
500 P0.060%1012-24QQQ260106P00500000


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