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
May 19, 2026 3:59:58 PM EDT
701.52USD-0.618%(-4.36)45,468,634
701.65Bid   701.75Ask   0.10Spread
Pre-market
May 19, 2026 9:29:30 AM EDT
699.42USD-0.915%(-6.46)453,478
After-hours
May 19, 2026 4:09:30 PM EDT
701.74USD+0.031%(+0.22)97,536
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
May 19, 2026May 20, 2026May 21, 2026May 22, 2026May 26, 2026May 27, 2026May 28, 2026May 29, 2026Jun 1, 2026Jun 2, 2026Jun 5, 2026Jun 12, 2026Jun 18, 2026Jun 26, 2026Jun 30, 2026Jul 17, 2026Jul 31, 2026Aug 21, 2026Sep 18, 2026Sep 30, 2026Oct 16, 2026Dec 18, 2026Dec 31, 2026Jan 15, 2027Mar 19, 2027Mar 31, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for May 19, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,44223,25116,33831,983


QQQ May 19, 2026 Exp. - Volume by Strike
Puts
Calls

QQQ May 19, 2026 Exp. - Open Interest by Strike

Puts
Calls

QQQ May 19, 2026 Exp. - Max Pain @ $711.00

Puts
Calls


QQQ May 19, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
800 C0.010%161605-14QQQ260519C00800000
795 C00%0QQQ260519C00795000
790 C00%0QQQ260519C00790000
785 C0.020.00%38405-14QQQ260519C00785000
780 C00%0QQQ260519C00780000
775 C0.02-60.00%111405-14QQQ260519C00775000
770 C0.03+200.00%96305-14QQQ260519C00770000
765 C0.02-60.00%475505-14QQQ260519C00765000
760 C0.040.00%24524705-14QQQ260519C00760000
755 C0.060.00%11632505-14QQQ260519C00755000
752 C00%0QQQ260519C00752000
751 C00%0QQQ260519C00751000
750 C0.09-10.00%23783705-14QQQ260519C00750000
749 C0.09-10.00%7413005-14QQQ260519C00749000
748 C0.08-46.67%26214505-14QQQ260519C00748000
747 C0.15-21.05%2810305-14QQQ260519C00747000
746 C0.20+5.26%60826705-14QQQ260519C00746000
745 C0.21-16.00%19536105-14QQQ260519C00745000
744 C0.23-42.50%6,1722,75605-14QQQ260519C00744000
743 C0.23-17.86%63939505-14QQQ260519C00743000
742 C0.32-15.79%45215305-14QQQ260519C00742000
741 C0.470.00%12313305-14QQQ260519C00741000
740 C0.50-9.09%53249705-14QQQ260519C00740000
739 C0.60-15.49%8314705-14QQQ260519C00739000
738 C0.73-17.05%24218905-14QQQ260519C00738000
737 C0.80+5.26%1085505-14QQQ260519C00737000
736 C1.02+25.93%14810405-14QQQ260519C00736000
735 C1.09+14.74%9331,15105-14QQQ260519C00735000
734 C1.37+8.73%24821605-14QQQ260519C00734000
733 C1.51+4.86%2989005-14QQQ260519C00733000
732 C1.76+8.64%1,2691,12005-14QQQ260519C00732000
731 C1.95+5.98%1,3631,12605-14QQQ260519C00731000
730 C2.30+25.68%1,08751705-14QQQ260519C00730000
729 C2.42+18.05%28714805-14QQQ260519C00729000
728 C2.96+30.97%50129605-14QQQ260519C00728000
727 C3.25+28.97%32418405-14QQQ260519C00727000
726 C3.66+29.33%38014705-14QQQ260519C00726000
725 C4.06+29.71%1,32084505-14QQQ260519C00725000
724 C4.43+28.03%39514605-14QQQ260519C00724000
723 C4.82+26.84%77128705-14QQQ260519C00723000
722 C5.46+30.94%1,18844805-14QQQ260519C00722000
721 C5.96+32.44%1,41632405-14QQQ260519C00721000
720 C6.57+26.59%4,5421,38605-14QQQ260519C00720000
719 C7.15+26.33%1,26771205-14QQQ260519C00719000
718 C7.34+26.77%1,19030405-14QQQ260519C00718000
717 C7.88+29.39%84939705-14QQQ260519C00717000
716 C9.04+31.78%44917705-14QQQ260519C00716000
715 C9.81+25.61%1,95183305-14QQQ260519C00715000
714 C10.42+32.74%15733105-14QQQ260519C00714000
713 C10.80+22.17%12630205-14QQQ260519C00713000
712 C11.41+27.20%9543005-14QQQ260519C00712000
711 C12.50+29.80%4436905-14QQQ260519C00711000
710 C13.31+22.67%3761,13505-14QQQ260519C00710000
709 C12.71+9.29%2226705-14QQQ260519C00709000
708 C14.33+24.61%1124105-14QQQ260519C00708000
707 C16.43+36.24%3016505-14QQQ260519C00707000
706 C17.00+22.21%526605-14QQQ260519C00706000
705 C17.28+24.50%6291,03805-14QQQ260519C00705000
704 C18.13+24.01%2525105-14QQQ260519C00704000
703 C18.53+21.67%528905-14QQQ260519C00703000
702 C19.31+15.28%2023705-14QQQ260519C00702000
701 C21.18+30.02%1814705-14QQQ260519C00701000
700 C21.95+24.08%569005-14QQQ260519C00700000
699 C24.30+29.05%4824205-14QQQ260519C00699000
698 C23.76+25.58%125305-14QQQ260519C00698000
697 C22.18+49.36%131705-14QQQ260519C00697000
696 C25.06+17.82%131705-14QQQ260519C00696000
695 C26.49+19.92%17555305-14QQQ260519C00695000
694 C26.97+114.90%2914705-14QQQ260519C00694000
693 C26.86+93.94%264705-14QQQ260519C00693000
692 C29.53+15.76%213505-14QQQ260519C00692000
691 C15.23-2.56%36505-12QQQ260519C00691000
690 C30.19+10.42%5732305-14QQQ260519C00690000
689 C15.81-40.36%67405-12QQQ260519C00689000
688 C33.11+31.18%48105-14QQQ260519C00688000
687 C33.55+15.25%203505-14QQQ260519C00687000
686 C31.07+96.15%11905-13QQQ260519C00686000
685 C32.02+38.32%1027505-13QQQ260519C00685000
684 C24.69-20.15%1905-13QQQ260519C00684000
683 C30.28-5.17%1105-13QQQ260519C00683000
682 C38.54+91.17%132105-14QQQ260519C00682000
681 C39.50+39.77%122205-14QQQ260519C00681000
680 C35.46+29.65%1218605-13QQQ260519C00680000
679 C30.10+25.99%2905-13QQQ260519C00679000
678 C25.730%8805-12QQQ260519C00678000
677 C34.98+33.87%22405-13QQQ260519C00677000
676 C34.78+42.13%1705-13QQQ260519C00676000
675 C37.23+25.40%23805-13QQQ260519C00675000
674 C35.49-6.41%1205-13QQQ260519C00674000
673 C35.720%2205-13QQQ260519C00673000
672 C36.67+18.21%2505-13QQQ260519C00672000
671 C00%0QQQ260519C00671000
670 C51.03+13.37%108605-14QQQ260519C00670000
669 C42.71+39.26%22505-13QQQ260519C00669000
668 C00%0QQQ260519C00668000
667 C32.230%1105-12QQQ260519C00667000
666 C00%0QQQ260519C00666000
665 C35.80-23.23%12405-12QQQ260519C00665000
664 C00%0QQQ260519C00664000
663 C55.420%1105-14QQQ260519C00663000
662 C00%0QQQ260519C00662000
661 C00%0QQQ260519C00661000
660 C61.45+24.14%22705-14QQQ260519C00660000
659 C61.770%1105-14QQQ260519C00659000
658 C52.240%4405-13QQQ260519C00658000
657 C53.200%4405-13QQQ260519C00657000
656 C56.380%1105-11QQQ260519C00656000
655 C38.96+22.17%93605-06QQQ260519C00655000
654 C66.65+7.29%102505-14QQQ260519C00654000
653 C47.73-20.21%1105-12QQQ260519C00653000
652 C68.03+7.95%12005-14QQQ260519C00652000
651 C00%0QQQ260519C00651000
650 C66.00+18.79%15105-14QQQ260519C00650000
649 C00%0QQQ260519C00649000
648 C00%0QQQ260519C00648000
647 C00%0QQQ260519C00647000
646 C75.880%2005-14QQQ260519C00646000
645 C76.88+42.40%22405-14QQQ260519C00645000
644 C00%0QQQ260519C00644000
643 C00%0QQQ260519C00643000
640 C59.12+39.93%2105-07QQQ260519C00640000
635 C67.86+9.05%1205-08QQQ260519C00635000
630 C71.44+32.81%313105-12QQQ260519C00630000
625 C00%0QQQ260519C00625000
620 C62.720%1105-05QQQ260519C00620000
615 C00%0QQQ260519C00615000
610 C101.590%1105-13QQQ260519C00610000
605 C00%0QQQ260519C00605000
600 C110.97+16.03%2205-08QQQ260519C00600000
595 C00%0QQQ260519C00595000
590 C124.66+3.68%1105-11QQQ260519C00590000
585 C00%0QQQ260519C00585000
580 C00%0QQQ260519C00580000
575 C142.590%2205-14QQQ260519C00575000
570 C147.490%4405-14QQQ260519C00570000
565 C00%0QQQ260519C00565000
560 C138.41+0.88%21305-12QQQ260519C00560000
555 C00%0QQQ260519C00555000
550 C00%0QQQ260519C00550000
545 C00%0QQQ260519C00545000
540 C00%0QQQ260519C00540000
535 C00%0QQQ260519C00535000
530 C00%0QQQ260519C00530000
525 C183.330%292905-13QQQ260519C00525000
520 C00%0QQQ260519C00520000
515 C00%0QQQ260519C00515000
510 C00%0QQQ260519C00510000
505 C00%0QQQ260519C00505000
500 C00%0QQQ260519C00500000
495 C00%0QQQ260519C00495000
490 C00%0QQQ260519C00490000
485 C00%0QQQ260519C00485000
480 C00%0QQQ260519C00480000
475 C00%0QQQ260519C00475000
470 C00%0QQQ260519C00470000
465 C00%0QQQ260519C00465000
460 C00%0QQQ260519C00460000
455 C00%0QQQ260519C00455000
450 C00%0QQQ260519C00450000
445 C00%0QQQ260519C00445000
440 C00%0QQQ260519C00440000
435 C00%0QQQ260519C00435000
430 C00%0QQQ260519C00430000
425 C00%0QQQ260519C00425000
420 C00%0QQQ260519C00420000
415 C00%0QQQ260519C00415000
410 C00%0QQQ260519C00410000
405 C00%0QQQ260519C00405000
400 C00%0QQQ260519C00400000
395 C00%0QQQ260519C00395000
390 C00%0QQQ260519C00390000
385 C00%0QQQ260519C00385000
380 C00%0QQQ260519C00380000
375 C00%0QQQ260519C00375000
370 C00%0QQQ260519C00370000
365 C00%0QQQ260519C00365000
360 C00%0QQQ260519C00360000
355 C00%0QQQ260519C00355000
350 C00%0QQQ260519C00350000
Puts
StrikePriceChangeVolOILastContract Name
800 P00%0QQQ260519P00800000
795 P00%0QQQ260519P00795000
790 P00%0QQQ260519P00790000
785 P00%0QQQ260519P00785000
780 P00%0QQQ260519P00780000
775 P00%0QQQ260519P00775000
770 P00%0QQQ260519P00770000
765 P00%0QQQ260519P00765000
760 P00%0QQQ260519P00760000
755 P00%0QQQ260519P00755000
752 P00%0QQQ260519P00752000
751 P00%0QQQ260519P00751000
750 P52.110%2205-12QQQ260519P00750000
749 P00%0QQQ260519P00749000
748 P00%0QQQ260519P00748000
747 P00%0QQQ260519P00747000
746 P00%0QQQ260519P00746000
745 P23.970%6005-14QQQ260519P00745000
744 P24.360%3005-14QQQ260519P00744000
743 P22.780%3005-14QQQ260519P00743000
742 P21.890%382605-14QQQ260519P00742000
741 P20.080%22305-14QQQ260519P00741000
740 P19.78-22.03%892605-14QQQ260519P00740000
739 P18.970%1105-14QQQ260519P00739000
738 P18.110%21805-14QQQ260519P00738000
737 P20.100%1105-14QQQ260519P00737000
736 P16.560%5505-14QQQ260519P00736000
735 P15.45-27.50%8305-14QQQ260519P00735000
734 P15.32-24.08%22905-14QQQ260519P00734000
733 P13.79-27.80%202805-14QQQ260519P00733000
732 P12.75-27.31%4905-14QQQ260519P00732000
731 P12.38-23.67%373205-14QQQ260519P00731000
730 P12.10-27.37%202205-14QQQ260519P00730000
729 P11.31-25.35%7805-14QQQ260519P00729000
728 P10.000%441905-14QQQ260519P00728000
727 P9.920%272005-14QQQ260519P00727000
726 P9.17-36.50%462005-14QQQ260519P00726000
725 P8.30-37.55%67631405-14QQQ260519P00725000
724 P7.92-36.39%983205-14QQQ260519P00724000
723 P7.26-34.48%2,03973705-14QQQ260519P00723000
722 P6.63-41.22%1,00625205-14QQQ260519P00722000
721 P6.21-35.98%1,14628005-14QQQ260519P00721000
720 P5.70-38.71%3,1511,01205-14QQQ260519P00720000
719 P5.28-38.89%1,08228605-14QQQ260519P00719000
718 P4.99-40.10%2,27085305-14QQQ260519P00718000
717 P4.60-39.47%78022605-14QQQ260519P00717000
716 P4.20-43.55%1,14053905-14QQQ260519P00716000
715 P3.91-44.06%8,4562,03105-14QQQ260519P00715000
714 P3.76-45.51%41724505-14QQQ260519P00714000
713 P3.38-47.35%65377505-14QQQ260519P00713000
712 P3.03-49.67%59282605-14QQQ260519P00712000
711 P2.77-52.81%42079805-14QQQ260519P00711000
710 P2.56-49.31%2,0361,81505-14QQQ260519P00710000
709 P2.45-51.00%16428805-14QQQ260519P00709000
708 P2.11-55.39%35063205-14QQQ260519P00708000
707 P1.97-55.43%33192705-14QQQ260519P00707000
706 P1.77-56.40%35027005-14QQQ260519P00706000
705 P1.67-53.48%1,7221,12705-14QQQ260519P00705000
704 P1.53-56.78%10531105-14QQQ260519P00704000
703 P1.39-55.73%1,0061,14805-14QQQ260519P00703000
702 P1.28-58.31%60737205-14QQQ260519P00702000
701 P1.22-55.31%38632405-14QQQ260519P00701000
700 P1.08-57.65%1,31787005-14QQQ260519P00700000
699 P0.99-55.00%24951205-14QQQ260519P00699000
698 P0.99-57.33%16938505-14QQQ260519P00698000
697 P0.84-60.93%24148705-14QQQ260519P00697000
696 P0.78-58.95%31651805-14QQQ260519P00696000
695 P0.75-59.68%92876105-14QQQ260519P00695000
694 P0.64-61.90%44455105-14QQQ260519P00694000
693 P0.64-60.98%29643205-14QQQ260519P00693000
692 P0.59-61.18%15622105-14QQQ260519P00692000
691 P0.57-58.99%11544305-14QQQ260519P00691000
690 P0.56-55.91%1,0501,24805-14QQQ260519P00690000
689 P0.50-61.54%17243005-14QQQ260519P00689000
688 P0.49-60.80%22428705-14QQQ260519P00688000
687 P0.43-59.43%10936305-14QQQ260519P00687000
686 P0.41-60.19%2624305-14QQQ260519P00686000
685 P0.33-63.74%55889205-14QQQ260519P00685000
684 P0.36-53.85%13135705-14QQQ260519P00684000
683 P0.29-66.28%12131005-14QQQ260519P00683000
682 P0.32-56.16%13419605-14QQQ260519P00682000
681 P0.37-47.89%1619205-14QQQ260519P00681000
680 P0.24-62.50%1,4781,90705-14QQQ260519P00680000
679 P0.43-21.82%1319005-14QQQ260519P00679000
678 P0.41-21.15%1126305-14QQQ260519P00678000
677 P0.27-49.06%4114305-14QQQ260519P00677000
676 P0.21-64.41%148505-14QQQ260519P00676000
675 P0.19-56.82%19049905-14QQQ260519P00675000
674 P0.20-55.56%1319205-14QQQ260519P00674000
673 P0.20-48.72%36805-14QQQ260519P00673000
672 P0.22-42.11%138005-14QQQ260519P00672000
671 P0.18-59.09%225105-14QQQ260519P00671000
670 P0.16-51.52%13392405-14QQQ260519P00670000
669 P0.16-55.56%226305-14QQQ260519P00669000
668 P0.24-44.19%730405-14QQQ260519P00668000
667 P0.20-33.33%2316505-14QQQ260519P00667000
666 P0.21-38.24%1323205-14QQQ260519P00666000
665 P0.14-50.00%3257205-14QQQ260519P00665000
664 P0.13-48.00%41447505-14QQQ260519P00664000
663 P0.13-48.00%1713205-14QQQ260519P00663000
662 P0.18-28.00%3010805-14QQQ260519P00662000
661 P0.13-43.48%173705-14QQQ260519P00661000
660 P0.11-47.62%989405-14QQQ260519P00660000
659 P0.13-38.10%326905-14QQQ260519P00659000
658 P0.12-45.45%811005-14QQQ260519P00658000
657 P0.10-50.00%532605-14QQQ260519P00657000
656 P0.11-45.00%1515605-14QQQ260519P00656000
655 P0.11-42.11%1832005-14QQQ260519P00655000
654 P0.10-52.38%15105-14QQQ260519P00654000
653 P0.10-52.38%71705-14QQQ260519P00653000
652 P0.41-38.81%656005-12QQQ260519P00652000
651 P0.13-51.85%104205-14QQQ260519P00651000
650 P0.11-31.25%211,23905-14QQQ260519P00650000
649 P0.22-38.89%2030005-13QQQ260519P00649000
648 P0.41-28.07%727305-12QQQ260519P00648000
647 P0.10-41.18%31205-14QQQ260519P00647000
646 P0.10-54.55%205505-14QQQ260519P00646000
645 P0.09-57.14%91,03205-14QQQ260519P00645000
644 P0.28+16.67%66605-12QQQ260519P00644000
643 P0.11-45.00%62305-14QQQ260519P00643000
640 P0.08-38.46%1171,81605-14QQQ260519P00640000
635 P0.09-40.00%4460705-14QQQ260519P00635000
630 P0.08-38.46%601,01705-14QQQ260519P00630000
625 P0.12-29.41%2211005-13QQQ260519P00625000
620 P0.07-22.22%329605-14QQQ260519P00620000
615 P0.06-45.45%2414905-14QQQ260519P00615000
610 P0.06-40.00%416705-14QQQ260519P00610000
605 P0.05-28.57%12225605-14QQQ260519P00605000
600 P0.04-50.00%2728205-14QQQ260519P00600000
595 P0.04-33.33%238605-14QQQ260519P00595000
590 P0.06-40.00%1650305-13QQQ260519P00590000
585 P0.05-37.50%2016805-13QQQ260519P00585000
580 P0.080%5505-11QQQ260519P00580000
575 P0.08-11.11%38438905-11QQQ260519P00575000
570 P0.060%10010005-12QQQ260519P00570000
565 P0.06-14.29%55705-12QQQ260519P00565000
560 P0.060%10010005-12QQQ260519P00560000
555 P0.07-22.22%1205-08QQQ260519P00555000
550 P0.04-42.86%41,12305-12QQQ260519P00550000
545 P0.06-33.33%11411605-08QQQ260519P00545000
540 P0.060%22922905-08QQQ260519P00540000
535 P00%0QQQ260519P00535000
530 P00%0QQQ260519P00530000
525 P00%0QQQ260519P00525000
520 P0.020.00%50050105-13QQQ260519P00520000
515 P00%0QQQ260519P00515000
510 P00%0QQQ260519P00510000
505 P00%0QQQ260519P00505000
500 P00%0QQQ260519P00500000
495 P00%0QQQ260519P00495000
490 P0.010%1,6621,66205-14QQQ260519P00490000
485 P0.010%38038005-14QQQ260519P00485000
480 P00%0QQQ260519P00480000
475 P00%0QQQ260519P00475000
470 P0.020%5505-13QQQ260519P00470000
465 P00%0QQQ260519P00465000
460 P00%0QQQ260519P00460000
455 P00%0QQQ260519P00455000
450 P00%0QQQ260519P00450000
445 P00%0QQQ260519P00445000
440 P00%0QQQ260519P00440000
435 P00%0QQQ260519P00435000
430 P00%0QQQ260519P00430000
425 P00%0QQQ260519P00425000
420 P00%0QQQ260519P00420000
415 P00%0QQQ260519P00415000
410 P00%0QQQ260519P00410000
405 P00%0QQQ260519P00405000
400 P00%0QQQ260519P00400000
395 P00%0QQQ260519P00395000
390 P00%0QQQ260519P00390000
385 P00%0QQQ260519P00385000
380 P00%0QQQ260519P00380000
375 P00%0QQQ260519P00375000
370 P00%0QQQ260519P00370000
365 P00%0QQQ260519P00365000
360 P00%0QQQ260519P00360000
355 P00%0QQQ260519P00355000
350 P00%0QQQ260519P00350000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC