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 9, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
18,44835,7572,133140,241


QQQ Jan 9, 2026 Exp. - Volume by Strike
Puts
Calls

QQQ Jan 9, 2026 Exp. - Open Interest by Strike

Puts
Calls

QQQ Jan 9, 2026 Exp. - Max Pain @ $614.00

Puts
Calls


QQQ Jan 9, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
750 C0.020.00%119112-15QQQ260109C00750000
745 C0.040%838312-09QQQ260109C00745000
740 C0.060.00%131512-05QQQ260109C00740000
735 C0.03-70.00%2212-15QQQ260109C00735000
730 C0.020.00%164112-22QQQ260109C00730000
725 C0.01-66.67%120712-18QQQ260109C00725000
720 C0.01-83.33%206112-22QQQ260109C00720000
715 C0.01-50.00%25212-23QQQ260109C00715000
710 C0.020.00%30074012-23QQQ260109C00710000
705 C0.02-33.33%14212-22QQQ260109C00705000
700 C0.09-40.00%185712-11QQQ260109C00700000
695 C0.02-33.33%510212-23QQQ260109C00695000
690 C0.030.00%3944412-22QQQ260109C00690000
685 C0.030.00%397512-24QQQ260109C00685000
680 C0.03-25.00%223512-24QQQ260109C00680000
675 C0.05+25.00%11,42712-24QQQ260109C00675000
670 C0.06+20.00%101,56112-24QQQ260109C00670000
665 C0.06-25.00%134212-24QQQ260109C00665000
660 C0.100.00%282112-24QQQ260109C00660000
655 C0.18+12.50%5393412-24QQQ260109C00655000
650 C0.33+3.13%891,26812-24QQQ260109C00650000
649 C00%0QQQ260109C00649000
648 C00%0QQQ260109C00648000
647 C00%0QQQ260109C00647000
646 C00%0QQQ260109C00646000
645 C0.71+16.39%791,73812-24QQQ260109C00645000
644 C0.68+11.48%372512-24QQQ260109C00644000
643 C0.89+14.10%6234812-24QQQ260109C00643000
642 C1.06+49.30%772612-24QQQ260109C00642000
641 C1.15+16.16%501,20012-24QQQ260109C00641000
640 C1.39+8.59%2291,36512-24QQQ260109C00640000
639 C1.57+12.95%5634612-24QQQ260109C00639000
638 C1.76+24.82%1611,55012-24QQQ260109C00638000
637 C1.90+1.60%1112,67612-24QQQ260109C00637000
636 C2.25+7.66%6882212-24QQQ260109C00636000
635 C2.52+5.00%3024,12912-24QQQ260109C00635000
634 C2.84+5.97%911,06812-24QQQ260109C00634000
633 C3.28+10.07%8973612-24QQQ260109C00633000
632 C3.48+7.41%15870212-24QQQ260109C00632000
631 C3.87+5.74%7387712-24QQQ260109C00631000
630 C4.23+2.92%2552,41912-24QQQ260109C00630000
629 C4.76+4.85%8734312-24QQQ260109C00629000
628 C5.43+9.92%1031,26812-24QQQ260109C00628000
627 C6.00+15.83%321,07012-24QQQ260109C00627000
626 C6.28+10.76%7250912-24QQQ260109C00626000
625 C6.69+2.76%6482,53512-24QQQ260109C00625000
624 C7.43+5.09%2271,30512-24QQQ260109C00624000
623 C8.30+9.35%2161,00012-24QQQ260109C00623000
622 C8.50+3.28%41477512-24QQQ260109C00622000
621 C9.40+7.06%2878512-24QQQ260109C00621000
620 C10.17+6.83%1692,22612-24QQQ260109C00620000
619 C11.00+8.27%7976212-24QQQ260109C00619000
618 C11.47+4.84%1361812-24QQQ260109C00618000
617 C12.07+3.61%271,41512-24QQQ260109C00617000
616 C12.95+7.38%2034912-24QQQ260109C00616000
615 C13.76+5.52%401,57712-24QQQ260109C00615000
614 C14.57+8.01%3555212-24QQQ260109C00614000
613 C15.36+9.71%1238812-24QQQ260109C00613000
612 C15.98+3.77%1433212-24QQQ260109C00612000
611 C17.02+7.18%652812-24QQQ260109C00611000
610 C17.96+5.40%1341,60112-24QQQ260109C00610000
609 C18.65+10.68%625312-24QQQ260109C00609000
608 C19.50+7.08%539512-24QQQ260109C00608000
607 C18.51+5.53%229212-23QQQ260109C00607000
606 C21.24+4.53%2835012-24QQQ260109C00606000
605 C22.16+4.23%11048212-24QQQ260109C00605000
604 C23.06+8.72%825412-24QQQ260109C00604000
603 C23.95+6.40%1,11716312-24QQQ260109C00603000
602 C24.87+9.13%1,24211812-24QQQ260109C00602000
601 C25.70+8.58%3314812-24QQQ260109C00601000
600 C26.38+4.52%241,03612-24QQQ260109C00600000
599 C26.02+68.63%371912-23QQQ260109C00599000
598 C27.97+11.21%18212-24QQQ260109C00598000
597 C20.50+19.74%107112-18QQQ260109C00597000
596 C29.33+1.91%4812-24QQQ260109C00596000
595 C30.16+8.76%30831012-23QQQ260109C00595000
594 C30.61+77.86%4612-23QQQ260109C00594000
593 C32.03+4.06%42512-24QQQ260109C00593000
592 C27.87+36.28%2512-19QQQ260109C00592000
591 C34.95+10.95%122912-24QQQ260109C00591000
590 C36.00+4.35%111612-24QQQ260109C00590000
589 C36.84+6.81%36312-24QQQ260109C00589000
588 C22.68-19.00%92212-17QQQ260109C00588000
587 C32.73+48.77%3512-19QQQ260109C00587000
586 C29.23+0.03%24212-18QQQ260109C00586000
585 C38.43+4.12%21812-23QQQ260109C00585000
584 C38.43+34.32%62412-22QQQ260109C00584000
580 C43.80+3.79%322512-23QQQ260109C00580000
575 C46.62+6.05%58912-22QQQ260109C00575000
570 C53.61+4.79%522212-23QQQ260109C00570000
565 C56.90+1.19%17012-23QQQ260109C00565000
560 C61.28+4.75%11112012-22QQQ260109C00560000
555 C67.69+4.43%32212-23QQQ260109C00555000
550 C75.50+6.34%63312-24QQQ260109C00550000
545 C77.59+1.58%3712-23QQQ260109C00545000
540 C82.00+5.24%49012-22QQQ260109C00540000
535 C82.00-0.21%1212-19QQQ260109C00535000
530 C92.46+17.87%21412-23QQQ260109C00530000
525 C95.89+3.11%51412-22QQQ260109C00525000
520 C100.83+2.97%22412-22QQQ260109C00520000
515 C92.52-7.42%161712-17QQQ260109C00515000
510 C100.16-5.99%3312-16QQQ260109C00510000
505 C00%0QQQ260109C00505000
500 C121.74+1.77%1712-23QQQ260109C00500000
495 C121.41+12.44%1112-19QQQ260109C00495000
490 C122.74-10.60%1212-15QQQ260109C00490000
485 C125.54-7.53%2212-16QQQ260109C00485000
480 C131.200%2212-17QQQ260109C00480000
475 C00%0QQQ260109C00475000
470 C138.50-2.11%1011112-16QQQ260109C00470000
465 C160.830%353512-11QQQ260109C00465000
460 C156.810%777712-19QQQ260109C00460000
455 C00%0QQQ260109C00455000
450 C161.83-8.52%131312-18QQQ260109C00450000
445 C156.920%1112-17QQQ260109C00445000
440 C00%0QQQ260109C00440000
435 C185.63+5.08%1112-22QQQ260109C00435000
430 C194.520%2012-24QQQ260109C00430000
Puts
StrikePriceChangeVolOILastContract Name
750 P00%0QQQ260109P00750000
745 P00%0QQQ260109P00745000
740 P00%0QQQ260109P00740000
735 P00%0QQQ260109P00735000
730 P00%0QQQ260109P00730000
725 P00%0QQQ260109P00725000
720 P00%0QQQ260109P00720000
715 P00%0QQQ260109P00715000
710 P00%0QQQ260109P00710000
705 P00%0QQQ260109P00705000
700 P80.70-17.20%20412-22QQQ260109P00700000
695 P00%0QQQ260109P00695000
690 P00%0QQQ260109P00690000
685 P61.80+5.41%1112-09QQQ260109P00685000
680 P52.070%6112-10QQQ260109P00680000
675 P55.89-21.58%1302012-22QQQ260109P00675000
670 P50.98-21.58%20512-22QQQ260109P00670000
665 P42.30-7.03%52412-24QQQ260109P00665000
660 P40.60-7.79%80013912-22QQQ260109P00660000
655 P38.73+7.82%1112-19QQQ260109P00655000
650 P30.83-13.81%230412-22QQQ260109P00650000
649 P00%0QQQ260109P00649000
648 P00%0QQQ260109P00648000
647 P00%0QQQ260109P00647000
646 P00%0QQQ260109P00646000
645 P28.84-31.85%61712-19QQQ260109P00645000
644 P00%0QQQ260109P00644000
643 P00%0QQQ260109P00643000
642 P19.84-1.64%2912-24QQQ260109P00642000
641 P17.45-19.70%2432312-24QQQ260109P00641000
640 P16.39-11.64%58712-24QQQ260109P00640000
639 P25.61-5.64%1112-19QQQ260109P00639000
638 P19.22-28.60%91912-22QQQ260109P00638000
637 P15.24-6.79%51212-24QQQ260109P00637000
636 P16.60-5.79%1512-23QQQ260109P00636000
635 P12.47-11.87%138812-24QQQ260109P00635000
634 P11.76-26.59%35912-24QQQ260109P00634000
633 P12.80-14.09%14912-23QQQ260109P00633000
632 P10.52-12.33%42012-24QQQ260109P00632000
631 P10.35-17.60%13212-24QQQ260109P00631000
630 P9.35-12.29%89812-24QQQ260109P00630000
629 P9.89-2.18%210112-24QQQ260109P00629000
628 P9.38-0.53%19512-24QQQ260109P00628000
627 P7.72-15.26%514912-24QQQ260109P00627000
626 P7.99-15.45%116212-24QQQ260109P00626000
625 P6.83-13.32%3946412-24QQQ260109P00625000
624 P6.45-15.69%2916412-24QQQ260109P00624000
623 P6.11-14.55%39335512-24QQQ260109P00623000
622 P5.85-12.95%21053312-24QQQ260109P00622000
621 P5.46-12.64%30477412-24QQQ260109P00621000
620 P5.12-14.95%9501,06512-24QQQ260109P00620000
619 P4.81-13.18%6665312-24QQQ260109P00619000
618 P4.43-17.66%14775812-24QQQ260109P00618000
617 P4.15-18.15%1691,08712-24QQQ260109P00617000
616 P3.90-19.42%12232312-24QQQ260109P00616000
615 P3.66-19.38%73391212-24QQQ260109P00615000
614 P3.48-17.34%9186912-24QQQ260109P00614000
613 P3.28-18.20%7663612-24QQQ260109P00613000
612 P3.10-18.42%3942,70512-24QQQ260109P00612000
611 P2.98-18.36%75528912-24QQQ260109P00611000
610 P2.81-18.31%6516,59312-24QQQ260109P00610000
609 P2.58-19.38%4532312-24QQQ260109P00609000
608 P2.44-18.67%4183812-24QQQ260109P00608000
607 P2.31-20.07%978912-24QQQ260109P00607000
606 P2.13-20.52%2831312-24QQQ260109P00606000
605 P2.10-19.23%1753,05612-24QQQ260109P00605000
604 P1.93-21.86%3629112-24QQQ260109P00604000
603 P1.88-19.31%2642612-24QQQ260109P00603000
602 P1.77-18.43%8463512-24QQQ260109P00602000
601 P1.68-18.45%8034312-24QQQ260109P00601000
600 P1.55-22.50%45346,09612-24QQQ260109P00600000
599 P1.46-18.89%4868412-24QQQ260109P00599000
598 P1.38-20.23%1936512-24QQQ260109P00598000
597 P1.34-18.79%1831812-24QQQ260109P00597000
596 P1.20-23.08%1530412-24QQQ260109P00596000
595 P1.17-24.03%3735,88512-24QQQ260109P00595000
594 P1.12-22.76%1248312-24QQQ260109P00594000
593 P1.04-25.71%2935612-24QQQ260109P00593000
592 P0.99-24.43%4321112-24QQQ260109P00592000
591 P0.95-22.76%2033112-24QQQ260109P00591000
590 P0.91-24.17%1764,93912-24QQQ260109P00590000
589 P0.85-22.02%1137112-24QQQ260109P00589000
588 P0.81-25.69%3952,53412-24QQQ260109P00588000
587 P0.94-7.84%617012-24QQQ260109P00587000
586 P0.93-1.06%174212-24QQQ260109P00586000
585 P0.68-28.42%7194012-24QQQ260109P00585000
584 P0.67-22.99%79688612-24QQQ260109P00584000
580 P0.55-26.67%4466,41812-24QQQ260109P00580000
575 P0.44-27.87%8129,22612-24QQQ260109P00575000
570 P0.38-25.49%612,45412-24QQQ260109P00570000
565 P0.32-25.58%6175112-24QQQ260109P00565000
560 P0.27-27.03%561,92212-24QQQ260109P00560000
555 P0.23-25.81%1072,28912-24QQQ260109P00555000
550 P0.24-11.11%280212-24QQQ260109P00550000
545 P0.18-21.74%2011,43112-24QQQ260109P00545000
540 P0.16-23.81%151,20812-24QQQ260109P00540000
535 P0.17-15.00%5518112-24QQQ260109P00535000
530 P0.160.00%825512-24QQQ260109P00530000
525 P0.13-18.75%428712-24QQQ260109P00525000
520 P0.12-7.69%116212-24QQQ260109P00520000
515 P0.11-15.38%716712-24QQQ260109P00515000
510 P0.110.00%1418512-24QQQ260109P00510000
505 P0.10-16.67%1713312-24QQQ260109P00505000
500 P0.08-27.27%3223112-24QQQ260109P00500000
495 P0.08-38.46%412112-24QQQ260109P00495000
490 P0.09+12.50%111712-24QQQ260109P00490000
485 P0.08-11.11%589612-24QQQ260109P00485000
480 P0.10-23.08%325112-22QQQ260109P00480000
475 P0.06-14.29%85112-24QQQ260109P00475000
470 P0.06-72.73%2814312-23QQQ260109P00470000
465 P0.06-25.00%36712-24QQQ260109P00465000
460 P0.05-50.00%821712-24QQQ260109P00460000
455 P0.06-40.00%117012-22QQQ260109P00455000
450 P0.06-14.29%535012-23QQQ260109P00450000
445 P0.07-73.08%202112-22QQQ260109P00445000
440 P0.05-64.29%620212-22QQQ260109P00440000
435 P0.04-60.00%37912-22QQQ260109P00435000
430 P0.030.00%5827312-24QQQ260109P00430000


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