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 Feb 27, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,2618,66760620,910


QQQ Feb 27, 2026 Exp. - Volume by Strike
Puts
Calls

QQQ Feb 27, 2026 Exp. - Open Interest by Strike

Puts
Calls

QQQ Feb 27, 2026 Exp. - Max Pain @ $611.00

Puts
Calls


QQQ Feb 27, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
730 C0.20+11.11%3525712-24QQQ260227C00730000
725 C0.22+29.41%18612-22QQQ260227C00725000
720 C0.30+30.43%1315312-19QQQ260227C00720000
715 C0.30+3.45%511012-23QQQ260227C00715000
710 C0.35-12.50%29912-23QQQ260227C00710000
705 C0.51+4.08%716012-24QQQ260227C00705000
700 C0.62+14.81%3611812-24QQQ260227C00700000
695 C0.76+8.57%106612-24QQQ260227C00695000
690 C1.06+10.42%2132512-24QQQ260227C00690000
685 C1.36+24.77%2426312-24QQQ260227C00685000
680 C1.77+16.45%1771412-24QQQ260227C00680000
675 C2.32+22.11%3616012-24QQQ260227C00675000
670 C3.01+18.97%3230012-24QQQ260227C00670000
665 C3.58+7.83%2017912-24QQQ260227C00665000
660 C4.88+21.39%2427412-24QQQ260227C00660000
655 C5.70+6.15%1952012-23QQQ260227C00655000
650 C7.83+8.60%577612-24QQQ260227C00650000
649 C8.16+58.45%12712-22QQQ260227C00649000
648 C8.38+16.23%46312-22QQQ260227C00648000
647 C8.36+1.83%137712-24QQQ260227C00647000
646 C8.50+0.95%265612-23QQQ260227C00646000
645 C9.67+10.51%2024712-24QQQ260227C00645000
644 C8.34+1.34%11812-23QQQ260227C00644000
643 C8.94-9.79%42812-15QQQ260227C00643000
642 C10.83+13.17%25912-24QQQ260227C00642000
641 C10.34+21.65%18912-23QQQ260227C00641000
640 C11.94+6.61%261,13012-24QQQ260227C00640000
639 C9.15-18.88%11712-16QQQ260227C00639000
638 C12.65+11.65%29512-24QQQ260227C00638000
637 C9.65-25.48%22812-16QQQ260227C00637000
636 C13.19-23.18%1612-12QQQ260227C00636000
635 C14.20+6.29%1825512-24QQQ260227C00635000
634 C13.39-3.46%2610312-23QQQ260227C00634000
633 C13.97+2.95%12612-23QQQ260227C00633000
632 C15.27+13.19%17312-24QQQ260227C00632000
631 C16.07+6.35%17412-24QQQ260227C00631000
630 C17.00+8.63%337712-24QQQ260227C00630000
629 C17.27+12.80%526212-24QQQ260227C00629000
628 C15.81+21.15%68112-23QQQ260227C00628000
627 C17.89+9.49%230012-24QQQ260227C00627000
626 C19.18+11.19%106412-24QQQ260227C00626000
625 C19.87+9.48%2755312-24QQQ260227C00625000
624 C20.50+11.35%819912-24QQQ260227C00624000
623 C21.20+7.61%174412-24QQQ260227C00623000
622 C21.80+14.68%104712-24QQQ260227C00622000
621 C22.34+4.69%209312-24QQQ260227C00621000
620 C22.86+5.74%2155312-24QQQ260227C00620000
619 C23.04+8.02%36312-24QQQ260227C00619000
618 C22.56+3.01%56212-23QQQ260227C00618000
617 C24.87+6.33%57612-24QQQ260227C00617000
616 C23.91+6.74%14112-23QQQ260227C00616000
615 C26.45+8.58%1788712-24QQQ260227C00615000
614 C24.51-2.89%122012-23QQQ260227C00614000
613 C26.33+6.77%46612-22QQQ260227C00613000
612 C27.82+3.81%152512-24QQQ260227C00612000
611 C25.99+1.25%23012-23QQQ260227C00611000
610 C28.39+2.94%1369612-23QQQ260227C00610000
609 C28.00-1.41%33812-23QQQ260227C00609000
608 C27.50+10.40%43212-19QQQ260227C00608000
607 C29.99+42.74%11112-22QQQ260227C00607000
606 C31.05+7.51%111412-22QQQ260227C00606000
605 C33.85+4.44%1067212-24QQQ260227C00605000
604 C30.57+11.16%66012-19QQQ260227C00604000
603 C32.47+3.87%33812-22QQQ260227C00603000
602 C28.19+21.82%21412-18QQQ260227C00602000
601 C33.93+3.10%1812-23QQQ260227C00601000
600 C37.60+11.54%311012-24QQQ260227C00600000
599 C25.76-19.42%71412-17QQQ260227C00599000
598 C39.57+13.97%1911-26QQQ260227C00598000
597 C35.99+17.73%374212-19QQQ260227C00597000
596 C38.47-9.27%14612-23QQQ260227C00596000
595 C34.67+6.61%13512-19QQQ260227C00595000
594 C38.28+3.18%363812-19QQQ260227C00594000
593 C43.45+13.27%373811-26QQQ260227C00593000
592 C43.23+9.44%5412-24QQQ260227C00592000
591 C40.40+22.50%12111-24QQQ260227C00591000
590 C43.51+10.35%107612-23QQQ260227C00590000
589 C41.41+9.55%13912-19QQQ260227C00589000
588 C41.01+6.38%161812-19QQQ260227C00588000
587 C42.48-15.50%1812-15QQQ260227C00587000
586 C33.84+4.41%2212-17QQQ260227C00586000
585 C50.04+22.83%14312-24QQQ260227C00585000
584 C52.04+1.60%1212-01QQQ260227C00584000
583 C51.39+18.99%1111-28QQQ260227C00583000
582 C47.52+0.72%4512-19QQQ260227C00582000
581 C58.56+19.68%3512-05QQQ260227C00581000
580 C49.10+10.91%21512-19QQQ260227C00580000
579 C39.97-24.47%1212-17QQQ260227C00579000
578 C53.44+15.80%5212-22QQQ260227C00578000
577 C00%0QQQ260227C00577000
576 C57.51+36.15%4212-24QQQ260227C00576000
575 C57.41-8.36%2312-11QQQ260227C00575000
574 C53.64+7.13%8512-19QQQ260227C00574000
573 C00%0QQQ260227C00573000
572 C00%0QQQ260227C00572000
571 C62.09+2.85%151512-24QQQ260227C00571000
570 C58.11-12.29%3912-23QQQ260227C00570000
569 C00%0QQQ260227C00569000
568 C00%0QQQ260227C00568000
567 C63.300%1112-01QQQ260227C00567000
566 C64.83-11.99%7412-23QQQ260227C00566000
565 C56.78-3.37%25212-18QQQ260227C00565000
564 C00%0QQQ260227C00564000
563 C00%0QQQ260227C00563000
562 C72.22+4.97%1112-04QQQ260227C00562000
561 C69.28-11.16%6612-23QQQ260227C00561000
560 C64.42+6.96%61212-19QQQ260227C00560000
559 C00%0QQQ260227C00559000
558 C77.370%3312-08QQQ260227C00558000
557 C00%0QQQ260227C00557000
556 C82.40+4.29%2212-05QQQ260227C00556000
555 C73.96+14.58%5712-22QQQ260227C00555000
554 C00%0QQQ260227C00554000
553 C00%0QQQ260227C00553000
552 C68.850%2212-15QQQ260227C00552000
551 C00%0QQQ260227C00551000
550 C68.97+8.24%2812-18QQQ260227C00550000
549 C71.440%1112-15QQQ260227C00549000
548 C82.770%3311-28QQQ260227C00548000
547 C73.350%1112-16QQQ260227C00547000
546 C78.11-11.48%1412-19QQQ260227C00546000
545 C74.41+10.98%22212-18QQQ260227C00545000
544 C00%0QQQ260227C00544000
543 C00%0QQQ260227C00543000
542 C68.80-12.23%2312-17QQQ260227C00542000
541 C00%0QQQ260227C00541000
540 C83.87+6.92%3912-19QQQ260227C00540000
535 C68.730%1111-21QQQ260227C00535000
530 C80.06-10.32%5812-17QQQ260227C00530000
525 C84.940%1112-17QQQ260227C00525000
520 C95.90-14.21%1512-18QQQ260227C00520000
515 C107.81+3.02%2912-19QQQ260227C00515000
510 C105.20-1.71%22512-16QQQ260227C00510000
505 C115.65+4.37%1512-19QQQ260227C00505000
500 C124.60+2.03%116212-22QQQ260227C00500000
495 C118.80-12.67%1512-16QQQ260227C00495000
490 C136.89-2.70%2212-24QQQ260227C00490000
485 C132.40+14.54%3412-15QQQ260227C00485000
480 C138.87-5.74%171712-12QQQ260227C00480000
475 C00%0QQQ260227C00475000
470 C155.76+9.11%1212-23QQQ260227C00470000
465 C149.110%2111-25QQQ260227C00465000
460 C166.45+3.95%1212-24QQQ260227C00460000
455 C170.33+7.35%2212-23QQQ260227C00455000
450 C00%0QQQ260227C00450000
445 C00%0QQQ260227C00445000
440 C181.400%3011-26QQQ260227C00440000
435 C00%0QQQ260227C00435000
430 C00%0QQQ260227C00430000
425 C00%0QQQ260227C00425000
420 C00%0QQQ260227C00420000
415 C00%0QQQ260227C00415000
410 C00%0QQQ260227C00410000
405 C00%0QQQ260227C00405000
400 C226.000%5012-24QQQ260227C00400000
395 C00%0QQQ260227C00395000
Puts
StrikePriceChangeVolOILastContract Name
730 P00%0QQQ260227P00730000
725 P00%0QQQ260227P00725000
720 P96.830%1112-09QQQ260227P00720000
715 P00%0QQQ260227P00715000
710 P00%0QQQ260227P00710000
705 P00%0QQQ260227P00705000
700 P00%0QQQ260227P00700000
695 P00%0QQQ260227P00695000
690 P00%0QQQ260227P00690000
685 P65.07-16.20%1112-23QQQ260227P00685000
680 P00%0QQQ260227P00680000
675 P59.09-3.81%3411-28QQQ260227P00675000
670 P46.28-4.52%1112-24QQQ260227P00670000
665 P46.52-12.69%1412-22QQQ260227P00665000
660 P56.94+11.23%202512-17QQQ260227P00660000
655 P35.05-6.86%52112-23QQQ260227P00655000
650 P46.80+12.28%13012-17QQQ260227P00650000
649 P43.700%4211-20QQQ260227P00649000
648 P46.350%1111-25QQQ260227P00648000
647 P00%0QQQ260227P00647000
646 P00%0QQQ260227P00646000
645 P44.32+47.73%2812-17QQQ260227P00645000
644 P26.130%1012-24QQQ260227P00644000
643 P25.530%2012-24QQQ260227P00643000
642 P24.80-4.47%11112-24QQQ260227P00642000
641 P34.28+20.24%11112-16QQQ260227P00641000
640 P25.05-6.56%220312-23QQQ260227P00640000
639 P24.23-38.41%1112-23QQQ260227P00639000
638 P36.600%1112-17QQQ260227P00638000
637 P00%0QQQ260227P00637000
636 P36.96+32.95%2212-17QQQ260227P00636000
635 P20.98-12.00%4003212-24QQQ260227P00635000
634 P00%0QQQ260227P00634000
633 P30.00+21.85%1812-18QQQ260227P00633000
632 P00%0QQQ260227P00632000
631 P19.80-1.69%11512-24QQQ260227P00631000
630 P24.37-13.18%57212-19QQQ260227P00630000
629 P19.05-29.81%11312-24QQQ260227P00629000
628 P20.75-6.83%15512-10QQQ260227P00628000
627 P29.96+11.09%102112-17QQQ260227P00627000
626 P19.35-34.12%23112-22QQQ260227P00626000
625 P17.48-7.66%14412-23QQQ260227P00625000
624 P16.23-4.87%43812-24QQQ260227P00624000
623 P15.80-15.33%136712-24QQQ260227P00623000
622 P15.80-2.89%1114912-24QQQ260227P00622000
621 P15.17-4.65%379112-24QQQ260227P00621000
620 P14.78-4.40%15026412-24QQQ260227P00620000
619 P14.44-8.72%165912-24QQQ260227P00619000
618 P14.12-4.79%7114912-24QQQ260227P00618000
617 P14.23-1.79%77312-24QQQ260227P00617000
616 P14.12-8.67%6712412-23QQQ260227P00616000
615 P13.16-5.32%4571312-24QQQ260227P00615000
614 P13.07-10.66%17712-24QQQ260227P00614000
613 P12.77-7.40%27612-24QQQ260227P00613000
612 P13.01-12.63%510112-23QQQ260227P00612000
611 P12.23-2.94%408112-24QQQ260227P00611000
610 P11.69-5.88%1022312-24QQQ260227P00610000
609 P12.25-7.76%212612-23QQQ260227P00609000
608 P11.73-1.92%14812-24QQQ260227P00608000
607 P11.00-5.66%58512-24QQQ260227P00607000
606 P12.30-14.82%22912-22QQQ260227P00606000
605 P11.12-8.02%41,78012-23QQQ260227P00605000
604 P10.30-3.92%11812-24QQQ260227P00604000
603 P15.98-19.17%81112-18QQQ260227P00603000
602 P10.40-21.09%30636312-23QQQ260227P00602000
601 P11.15-14.43%23712-22QQQ260227P00601000
600 P9.35-5.36%191,43512-24QQQ260227P00600000
599 P9.22-3.66%203612-24QQQ260227P00599000
598 P8.90-9.00%19312-24QQQ260227P00598000
597 P9.33-2.10%1612-24QQQ260227P00597000
596 P9.12-21.85%43712-23QQQ260227P00596000
595 P8.34-6.40%3010212-24QQQ260227P00595000
594 P8.93-37.55%33112-23QQQ260227P00594000
593 P7.97-8.91%19512-24QQQ260227P00593000
592 P7.78-8.15%15612-24QQQ260227P00592000
591 P8.08-24.13%81612-23QQQ260227P00591000
590 P7.45-5.70%5128812-24QQQ260227P00590000
589 P7.76-24.14%18312-23QQQ260227P00589000
588 P8.37-17.54%115312-22QQQ260227P00588000
587 P8.10-20.20%23012-22QQQ260227P00587000
586 P7.25-21.11%1125812-23QQQ260227P00586000
585 P6.65-6.73%598912-24QQQ260227P00585000
584 P6.69-2.48%14212-24QQQ260227P00584000
583 P7.52-19.57%26012-22QQQ260227P00583000
582 P6.26-32.62%26712-24QQQ260227P00582000
581 P6.44-9.30%23812-23QQQ260227P00581000
580 P5.93-5.57%151,80712-24QQQ260227P00580000
579 P5.99-5.67%255212-24QQQ260227P00579000
578 P10.43+15.50%22212-16QQQ260227P00578000
577 P7.68-23.89%395912-19QQQ260227P00577000
576 P5.59-1.93%104612-24QQQ260227P00576000
575 P5.56-12.44%1730512-23QQQ260227P00575000
574 P9.84+6.38%1812-16QQQ260227P00574000
573 P5.40-50.28%72012-23QQQ260227P00573000
572 P5.88-45.05%5512-23QQQ260227P00572000
571 P4.93-12.74%218512-24QQQ260227P00571000
570 P4.75-4.81%422612-24QQQ260227P00570000
569 P5.06-7.83%1114112-23QQQ260227P00569000
568 P4.84-9.53%424912-23QQQ260227P00568000
567 P4.43-6.34%221912-24QQQ260227P00567000
566 P8.79+10.57%22012-17QQQ260227P00566000
565 P4.57-4.99%140712-24QQQ260227P00565000
564 P4.92-15.90%141712-22QQQ260227P00564000
563 P4.82-33.61%81012-22QQQ260227P00563000
562 P4.00-16.49%2512-24QQQ260227P00562000
561 P4.67-14.78%1512-22QQQ260227P00561000
560 P3.85-14.63%540312-24QQQ260227P00560000
559 P4.61-11.69%76512-22QQQ260227P00559000
558 P3.66-10.73%13212-24QQQ260227P00558000
557 P3.55-29.28%23812-24QQQ260227P00557000
556 P3.61-1.63%1312-24QQQ260227P00556000
555 P3.61+0.56%147312-24QQQ260227P00555000
554 P3.45-12.44%11412-24QQQ260227P00554000
553 P4.01-13.58%17012-22QQQ260227P00553000
552 P3.45-22.82%31231612-23QQQ260227P00552000
551 P3.23-12.23%1512-24QQQ260227P00551000
550 P3.16-3.95%1424812-24QQQ260227P00550000
549 P3.58-19.55%1912-22QQQ260227P00549000
548 P2.99-38.73%13712-24QQQ260227P00548000
547 P00%0QQQ260227P00547000
546 P5.13+19.03%11812-12QQQ260227P00546000
545 P3.00-12.02%2611612-23QQQ260227P00545000
544 P3.24-29.57%2812-22QQQ260227P00544000
543 P5.52-11.96%5612-03QQQ260227P00543000
542 P5.490%1112-12QQQ260227P00542000
541 P3.66-31.33%11412-19QQQ260227P00541000
540 P2.53-4.89%226312-24QQQ260227P00540000
535 P2.39-1.65%210612-24QQQ260227P00535000
530 P2.20-10.57%12435912-23QQQ260227P00530000
525 P1.99+1.53%211912-24QQQ260227P00525000
520 P1.73-3.89%423012-24QQQ260227P00520000
515 P1.64-11.83%33937612-23QQQ260227P00515000
510 P1.43-4.67%246212-24QQQ260227P00510000
505 P1.37-14.38%4626012-23QQQ260227P00505000
500 P1.20-8.40%31,34212-24QQQ260227P00500000
495 P1.11-19.57%524412-24QQQ260227P00495000
490 P1.01-31.76%2638312-24QQQ260227P00490000
485 P0.99-28.78%7830412-23QQQ260227P00485000
480 P0.90-6.25%16812-24QQQ260227P00480000
475 P1.65+0.61%2017812-17QQQ260227P00475000
470 P0.74-6.33%14712-24QQQ260227P00470000
465 P0.72-17.24%115312-24QQQ260227P00465000
460 P0.68-1.45%15512-24QQQ260227P00460000
455 P0.73-19.78%456912-22QQQ260227P00455000
450 P0.60-14.29%311512-23QQQ260227P00450000
445 P1.03-23.70%11412-12QQQ260227P00445000
440 P0.51-28.17%401512-24QQQ260227P00440000
435 P0.49-10.91%31812-24QQQ260227P00435000
430 P0.76-11.63%103712-18QQQ260227P00430000
425 P0.49-16.95%22012-22QQQ260227P00425000
420 P0.57-25.00%1011612-19QQQ260227P00420000
415 P0.46-29.23%1010012-22QQQ260227P00415000
410 P0.57-18.57%228212-18QQQ260227P00410000
405 P0.66+8.20%576712-17QQQ260227P00405000
400 P0.33-13.16%4868212-24QQQ260227P00400000
395 P0.29-9.38%4098312-24QQQ260227P00395000


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