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 23, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9,93917,9883,22426,463


QQQ Jan 23, 2026 Exp. - Volume by Strike
Puts
Calls

QQQ Jan 23, 2026 Exp. - Open Interest by Strike

Puts
Calls

QQQ Jan 23, 2026 Exp. - Max Pain @ $615.00

Puts
Calls


QQQ Jan 23, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
750 C0.02-60.00%142012-24QQQ260123C00750000
745 C0.03+50.00%109512-24QQQ260123C00745000
740 C0.030.00%3846512-24QQQ260123C00740000
735 C0.030.00%3978712-23QQQ260123C00735000
730 C0.13-7.14%19112-10QQQ260123C00730000
725 C0.05+25.00%3044612-23QQQ260123C00725000
720 C0.03-25.00%1412-23QQQ260123C00720000
715 C0.060.00%1,8845212-24QQQ260123C00715000
710 C0.06-14.29%7603212-22QQQ260123C00710000
705 C0.07+40.00%42512-23QQQ260123C00705000
700 C0.08+14.29%328512-23QQQ260123C00700000
695 C0.09+12.50%1213712-24QQQ260123C00695000
690 C0.110.00%10539612-24QQQ260123C00690000
685 C0.130.00%7281,13012-23QQQ260123C00685000
680 C0.16-5.88%1022012-24QQQ260123C00680000
675 C0.23+9.52%9824312-24QQQ260123C00675000
670 C0.32+3.23%524012-24QQQ260123C00670000
665 C0.49+13.95%3831912-24QQQ260123C00665000
660 C0.74+12.12%30853912-24QQQ260123C00660000
655 C1.14+8.57%13255712-24QQQ260123C00655000
650 C1.80+9.76%1851,45912-24QQQ260123C00650000
649 C00%0QQQ260123C00649000
648 C00%0QQQ260123C00648000
647 C00%0QQQ260123C00647000
646 C00%0QQQ260123C00646000
645 C2.76+10.40%4131,37512-24QQQ260123C00645000
644 C00%0QQQ260123C00644000
643 C00%0QQQ260123C00643000
642 C00%0QQQ260123C00642000
641 C3.85+8.15%3544912-24QQQ260123C00641000
640 C4.19+8.55%19995812-24QQQ260123C00640000
639 C4.45+12.09%3613112-24QQQ260123C00639000
638 C4.78+5.99%922812-24QQQ260123C00638000
637 C5.17+11.18%1233212-24QQQ260123C00637000
636 C5.70+13.32%3521712-24QQQ260123C00636000
635 C5.98+6.79%7287612-24QQQ260123C00635000
634 C6.32+17.25%319412-24QQQ260123C00634000
633 C6.85+15.71%418012-24QQQ260123C00633000
632 C7.27+9.49%5523412-24QQQ260123C00632000
631 C7.82+11.55%1410012-24QQQ260123C00631000
630 C8.08+6.18%35896912-24QQQ260123C00630000
629 C8.65+11.47%38712-24QQQ260123C00629000
628 C9.37+6.96%5112,84712-24QQQ260123C00628000
627 C9.74+4.84%4826312-24QQQ260123C00627000
626 C10.54+13.82%3014112-24QQQ260123C00626000
625 C10.90+4.81%31597812-24QQQ260123C00625000
624 C11.32+8.33%3618712-24QQQ260123C00624000
623 C12.20+11.31%30421912-24QQQ260123C00623000
622 C12.88+6.80%2820212-24QQQ260123C00622000
621 C13.43+5.42%2130012-24QQQ260123C00621000
620 C14.23+6.51%891,54712-24QQQ260123C00620000
619 C14.84+5.25%420212-24QQQ260123C00619000
618 C15.53+4.58%8217712-24QQQ260123C00618000
617 C16.53+14.00%2429412-24QQQ260123C00617000
616 C17.07+7.83%1132512-24QQQ260123C00616000
615 C17.95+5.59%8967312-24QQQ260123C00615000
614 C17.90+3.53%424112-24QQQ260123C00614000
613 C19.12+6.22%530612-24QQQ260123C00613000
612 C19.66+3.53%1475912-24QQQ260123C00612000
611 C20.97+6.28%1337212-24QQQ260123C00611000
610 C21.55+5.43%111,15612-24QQQ260123C00610000
609 C20.86+6.65%411912-23QQQ260123C00609000
608 C22.34+3.76%528312-24QQQ260123C00608000
607 C22.31+3.91%17112-23QQQ260123C00607000
606 C24.00+10.09%31612-24QQQ260123C00606000
605 C24.17+7.52%18077312-23QQQ260123C00605000
604 C26.41+9.86%15912-24QQQ260123C00604000
603 C24.23+9.14%2621712-22QQQ260123C00603000
602 C27.22+11.97%112812-24QQQ260123C00602000
601 C28.77+11.82%105012-24QQQ260123C00601000
600 C29.73+4.90%2749112-24QQQ260123C00600000
599 C30.65+5.07%143612-24QQQ260123C00599000
598 C30.31+3.80%4663512-24QQQ260123C00598000
597 C32.38+7.57%1,119312-24QQQ260123C00597000
596 C33.28+17.22%77812012-24QQQ260123C00596000
595 C34.06+5.51%464512-24QQQ260123C00595000
594 C25.26+22.09%1112-18QQQ260123C00594000
593 C21.29-22.64%1612-17QQQ260123C00593000
592 C34.90+23.89%9512-23QQQ260123C00592000
591 C37.71+4.46%22612-24QQQ260123C00591000
590 C38.62+17.24%212112-24QQQ260123C00590000
589 C37.28+11.65%2212-23QQQ260123C00589000
588 C37.41+7.19%6212-22QQQ260123C00588000
585 C43.20+3.95%29712-24QQQ260123C00585000
580 C44.32+16.45%52812-22QQQ260123C00580000
575 C52.25+6.63%321912-24QQQ260123C00575000
570 C54.85+7.65%23612-23QQQ260123C00570000
565 C55.65+13.02%6912-19QQQ260123C00565000
560 C59.50+9.38%8812-19QQQ260123C00560000
555 C68.01+4.58%1512-22QQQ260123C00555000
550 C76.67+22.79%31112-24QQQ260123C00550000
545 C74.39+10.58%11612-19QQQ260123C00545000
540 C72.39-8.68%101212-18QQQ260123C00540000
535 C83.37+7.06%214612-19QQQ260123C00535000
530 C86.87+5.28%11512-19QQQ260123C00530000
525 C94.17+17.95%828812-19QQQ260123C00525000
520 C99.10+7.47%101512-19QQQ260123C00520000
515 C106.54+6.65%1612-22QQQ260123C00515000
510 C107.69-6.34%2312-19QQQ260123C00510000
505 C112.69+5.08%2512-19QQQ260123C00505000
500 C123.65+4.16%3512-23QQQ260123C00500000
495 C126.63+4.57%1612-22QQQ260123C00495000
490 C131.90-4.31%1212-11QQQ260123C00490000
485 C129.610%1112-15QQQ260123C00485000
480 C141.21+13.85%1412-22QQQ260123C00480000
475 C140.27-7.12%1212-12QQQ260123C00475000
470 C136.030%1112-17QQQ260123C00470000
465 C151.78+3.00%210012-19QQQ260123C00465000
460 C161.33+1.97%4712-22QQQ260123C00460000
455 C163.180%2212-19QQQ260123C00455000
450 C171.27+3.79%4812-22QQQ260123C00450000
Puts
StrikePriceChangeVolOILastContract Name
750 P00%0QQQ260123P00750000
745 P00%0QQQ260123P00745000
740 P00%0QQQ260123P00740000
735 P00%0QQQ260123P00735000
730 P00%0QQQ260123P00730000
725 P00%0QQQ260123P00725000
720 P00%0QQQ260123P00720000
715 P00%0QQQ260123P00715000
710 P85.730%2012-05QQQ260123P00710000
705 P81.110%11012-23QQQ260123P00705000
700 P75.93-0.21%1051212-24QQQ260123P00700000
695 P70.04-0.82%1012-09QQQ260123P00695000
690 P00%0QQQ260123P00690000
685 P00%0QQQ260123P00685000
680 P55.89-1.17%2112-11QQQ260123P00680000
675 P00%0QQQ260123P00675000
670 P50.81+7.35%10312-22QQQ260123P00670000
665 P00%0QQQ260123P00665000
660 P41.26-29.31%110312-22QQQ260123P00660000
655 P30.90-13.88%1212-24QQQ260123P00655000
650 P28.22-7.75%1524312-24QQQ260123P00650000
649 P00%0QQQ260123P00649000
648 P00%0QQQ260123P00648000
647 P00%0QQQ260123P00647000
646 P00%0QQQ260123P00646000
645 P23.74-9.63%16417912-24QQQ260123P00645000
644 P00%0QQQ260123P00644000
643 P00%0QQQ260123P00643000
642 P00%0QQQ260123P00642000
641 P20.48-9.78%2266312-24QQQ260123P00641000
640 P21.59-2.97%164312-23QQQ260123P00640000
639 P21.29-44.15%19631812-22QQQ260123P00639000
638 P21.26-42.96%15418512-22QQQ260123P00638000
637 P19.77-14.12%26220312-22QQQ260123P00637000
636 P17.07-13.74%28612-23QQQ260123P00636000
635 P15.00-7.92%422312-24QQQ260123P00635000
634 P18.46-45.93%433912-22QQQ260123P00634000
633 P17.23-47.84%665912-22QQQ260123P00633000
632 P16.50-17.75%343412-22QQQ260123P00632000
631 P15.94-32.17%95412-22QQQ260123P00631000
630 P12.37-7.41%86212-24QQQ260123P00630000
629 P12.22-18.86%93612-24QQQ260123P00629000
628 P11.39-23.40%62612-24QQQ260123P00628000
627 P11.89-42.56%192812-23QQQ260123P00627000
626 P11.83-10.72%72312-23QQQ260123P00626000
625 P10.06-9.37%1518512-24QQQ260123P00625000
624 P9.84-10.71%11611412-24QQQ260123P00624000
623 P9.25-9.76%11715412-24QQQ260123P00623000
622 P9.04-7.94%498712-24QQQ260123P00622000
621 P8.55-10.19%356912-24QQQ260123P00621000
620 P8.23-9.46%5347312-24QQQ260123P00620000
619 P7.94-8.74%1618912-24QQQ260123P00619000
618 P7.66-8.81%1161912-24QQQ260123P00618000
617 P7.26-10.26%2422012-24QQQ260123P00617000
616 P6.96-10.19%719612-24QQQ260123P00616000
615 P6.78-10.08%901,13712-24QQQ260123P00615000
614 P6.44-10.56%4020212-24QQQ260123P00614000
613 P6.13-13.90%4635212-24QQQ260123P00613000
612 P5.97-11.56%414012-24QQQ260123P00612000
611 P5.79-9.67%719512-24QQQ260123P00611000
610 P5.54-9.92%4461,50912-24QQQ260123P00610000
609 P5.96-14.74%2023312-23QQQ260123P00609000
608 P5.10-10.53%594412-24QQQ260123P00608000
607 P5.41-25.38%1019212-23QQQ260123P00607000
606 P5.12-3.21%1213512-24QQQ260123P00606000
605 P4.56-11.11%5163712-24QQQ260123P00605000
604 P4.65-4.12%213612-24QQQ260123P00604000
603 P4.25-10.15%910712-24QQQ260123P00603000
602 P4.02-12.04%311412-24QQQ260123P00602000
601 P3.92-12.30%3612712-24QQQ260123P00601000
600 P3.75-11.76%1801,29112-24QQQ260123P00600000
599 P3.60-11.11%95612-24QQQ260123P00599000
598 P3.47-13.03%156812-24QQQ260123P00598000
597 P3.37-15.54%810912-24QQQ260123P00597000
596 P3.36-8.70%910812-24QQQ260123P00596000
595 P3.12-12.85%3743712-24QQQ260123P00595000
594 P2.99-11.54%119012-24QQQ260123P00594000
593 P2.88-10.56%4913612-24QQQ260123P00593000
592 P2.75-13.79%159412-24QQQ260123P00592000
591 P2.69-12.09%235312-24QQQ260123P00591000
590 P2.59-13.38%1721,23812-24QQQ260123P00590000
589 P2.51-9.71%1033412-24QQQ260123P00589000
588 P2.41-10.74%2611212-24QQQ260123P00588000
585 P2.22-9.76%10268412-24QQQ260123P00585000
580 P1.84-11.96%951,01812-24QQQ260123P00580000
575 P1.52-15.56%2981,65912-24QQQ260123P00575000
570 P1.32-12.00%791,19812-24QQQ260123P00570000
565 P1.14-10.24%16961612-24QQQ260123P00565000
560 P0.98-11.71%7257812-24QQQ260123P00560000
555 P0.83-15.31%2232,28912-24QQQ260123P00555000
550 P0.72-14.29%5732512-24QQQ260123P00550000
545 P0.64-9.86%1642712-24QQQ260123P00545000
540 P0.57-14.93%431612-24QQQ260123P00540000
535 P0.54-5.26%216712-24QQQ260123P00535000
530 P0.44-13.73%41,17112-24QQQ260123P00530000
525 P0.41-10.87%221,21312-24QQQ260123P00525000
520 P0.36-14.29%531412-24QQQ260123P00520000
515 P0.39-18.75%316412-23QQQ260123P00515000
510 P0.31-11.43%18128612-24QQQ260123P00510000
505 P0.31+3.33%524512-24QQQ260123P00505000
500 P0.26-13.33%5050112-24QQQ260123P00500000
495 P0.23-14.81%19016512-24QQQ260123P00495000
490 P0.240.00%2994012-24QQQ260123P00490000
485 P0.22-12.00%8955412-24QQQ260123P00485000
480 P0.21-4.55%3978812-24QQQ260123P00480000
475 P0.200.00%606412-24QQQ260123P00475000
470 P0.18-5.26%927712-24QQQ260123P00470000
465 P0.180.00%291912-24QQQ260123P00465000
460 P0.17-22.73%1742912-24QQQ260123P00460000
455 P0.160.00%931112-24QQQ260123P00455000
450 P0.16-5.88%5315212-24QQQ260123P00450000


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