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
Jul 2, 2025 4:00:09 PM EDT
550.75USD+0.687%(+3.76)36,538,281
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 3, 2025 8:36:30 AM EDT
552.93USD+0.387%(+2.13)387,607
After-hours
Jul 2, 2025 4:58:30 PM EDT
550.98USD+0.042%(+0.23)1,373,122
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jul 3, 2025Jul 7, 2025Jul 8, 2025Jul 9, 2025Jul 10, 2025Jul 11, 2025Jul 14, 2025Jul 15, 2025Jul 18, 2025Jul 25, 2025Jul 31, 2025Aug 1, 2025Aug 8, 2025Aug 15, 2025Aug 29, 2025Sep 19, 2025Sep 30, 2025Nov 21, 2025Dec 19, 2025Dec 31, 2025Jan 16, 2026Mar 20, 2026Mar 31, 2026Jun 18, 2026Jun 30, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027

ITM/OTM for Mar 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
44,810112,7712,397118,980


QQQ Mar 20, 2026 Exp. - Volume by Strike
Puts
Calls

QQQ Mar 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

QQQ Mar 20, 2026 Exp. - Max Pain @ $500.00

Puts
Calls


QQQ Mar 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
755 C0.780.00%112207-01QQQ260320C00755000
750 C0.79+31.67%215,00406-27QQQ260320C00750000
745 C0.66-16.46%11006-24QQQ260320C00745000
740 C1.03+30.38%1015,35606-30QQQ260320C00740000
735 C1.00-11.50%11307-01QQQ260320C00735000
730 C1.04+23.81%49606-26QQQ260320C00730000
725 C1.41+41.00%21120706-30QQQ260320C00725000
720 C1.40+35.92%116706-27QQQ260320C00720000
715 C0.98-24.62%14106-23QQQ260320C00715000
710 C1.95+40.29%121906-30QQQ260320C00710000
705 C2.23+2.76%26006-30QQQ260320C00705000
700 C2.44+2.95%14934606-30QQQ260320C00700000
695 C1.93+22.93%21305-27QQQ260320C00695000
690 C2.44+12.96%410906-26QQQ260320C00690000
685 C3.51+11.08%12106-30QQQ260320C00685000
680 C3.45-11.08%210,12407-01QQQ260320C00680000
675 C4.38+8.42%28406-30QQQ260320C00675000
670 C4.31-14.65%4814107-01QQQ260320C00670000
665 C5.50+0.55%20238906-30QQQ260320C00665000
660 C5.44-10.38%21,01707-01QQQ260320C00660000
655 C6.90+0.73%2527706-30QQQ260320C00655000
650 C6.83-14.63%647,25107-01QQQ260320C00650000
645 C7.89-10.24%5239507-01QQQ260320C00645000
640 C8.52-14.20%15,07007-01QQQ260320C00640000
635 C9.74+1.04%3713406-27QQQ260320C00635000
630 C10.77-10.92%7660007-01QQQ260320C00630000
625 C13.24+10.79%11171006-30QQQ260320C00625000
620 C13.68-6.81%781,40307-01QQQ260320C00620000
615 C16.07-1.65%11,36107-01QQQ260320C00615000
610 C16.84-5.87%2688507-01QQQ260320C00610000
605 C18.26-7.26%221,54707-01QQQ260320C00605000
600 C20.38-9.22%803,04807-01QQQ260320C00600000
595 C22.21-6.17%72,15507-01QQQ260320C00595000
590 C24.29-7.68%302,23307-01QQQ260320C00590000
585 C26.49-7.76%401,64307-01QQQ260320C00585000
580 C28.29-8.54%822,08307-01QQQ260320C00580000
575 C31.24-5.28%583,90007-01QQQ260320C00575000
570 C33.90-6.43%4319,55607-01QQQ260320C00570000
565 C36.57-5.89%284,63607-01QQQ260320C00565000
560 C41.86+7.89%5,0089,44106-30QQQ260320C00560000
555 C41.63-7.34%590407-01QQQ260320C00555000
550 C45.37-6.72%61,88007-01QQQ260320C00550000
545 C48.35-5.77%201,55007-01QQQ260320C00545000
540 C50.86-6.61%23,76207-01QQQ260320C00540000
535 C54.26-6.29%196907-01QQQ260320C00535000
530 C58.05-5.75%32,08807-01QQQ260320C00530000
525 C63.79+1.14%21,57406-30QQQ260320C00525000
520 C63.84-4.14%12,74707-01QQQ260320C00520000
515 C70.96-1.02%480107-01QQQ260320C00515000
510 C72.25-2.92%142,39607-01QQQ260320C00510000
505 C76.21-2.63%246407-01QQQ260320C00505000
500 C80.00-3.75%22,13307-01QQQ260320C00500000
495 C83.96-2.94%13,77807-01QQQ260320C00495000
490 C91.00+1.54%591,00006-30QQQ260320C00490000
485 C91.57-3.11%91,33007-01QQQ260320C00485000
480 C97.50+2.49%724,28806-30QQQ260320C00480000
475 C100.99+2.21%13,19807-01QQQ260320C00475000
470 C103.40-1.99%272707-01QQQ260320C00470000
465 C109.74-1.33%12,17807-01QQQ260320C00465000
460 C114.54+0.46%11,69206-30QQQ260320C00460000
455 C115.02-0.43%11,05507-01QQQ260320C00455000
450 C119.50-3.47%249307-01QQQ260320C00450000
445 C126.73+6.26%698206-27QQQ260320C00445000
440 C132.00+1.91%241306-30QQQ260320C00440000
435 C126.30+8.50%546906-24QQQ260320C00435000
430 C131.09+9.74%71,23406-24QQQ260320C00430000
425 C135.41+0.44%93806-25QQQ260320C00425000
420 C139.87+5.17%520006-24QQQ260320C00420000
415 C143.38+4.55%13506-24QQQ260320C00415000
410 C156.93+14.26%137606-27QQQ260320C00410000
405 C146.15+2.22%712806-09QQQ260320C00405000
400 C166.80+4.48%326506-30QQQ260320C00400000
395 C146.84+1.37%25105-29QQQ260320C00395000
390 C164.55+6.22%11406-24QQQ260320C00390000
385 C153.60+0.99%22005-30QQQ260320C00385000
380 C168.370.00%107806-09QQQ260320C00380000
375 C161.71-0.91%24205-30QQQ260320C00375000
370 C193.60+9.69%35406-27QQQ260320C00370000
365 C171.55+0.54%1905-29QQQ260320C00365000
360 C195.03+4.60%2906-25QQQ260320C00360000
355 C201.37+11.59%1806-25QQQ260320C00355000
350 C195.30+3.93%18506-12QQQ260320C00350000
345 C210.24+7.67%1706-26QQQ260320C00345000
340 C199.14-1.70%102706-20QQQ260320C00340000
335 C210.17+5.53%52606-09QQQ260320C00335000
330 C206.40+0.58%33205-19QQQ260320C00330000
325 C160.49+0.99%41504-30QQQ260320C00325000
320 C221.49+4.33%12106-05QQQ260320C00320000
315 C210.65+18.92%1205-21QQQ260320C00315000
310 C221.74+23.29%2205-27QQQ260320C00310000
305 C227.26+10.19%2105-16QQQ260320C00305000
300 C231.20+17.52%122505-14QQQ260320C00300000
295 C246.60+66.66%2306-06QQQ260320C00295000
290 C236.25+55.37%1105-13QQQ260320C00290000
285 C191.04+33.79%1104-09QQQ260320C00285000
280 C214.00+9.74%2305-01QQQ260320C00280000
275 C244.63+12.99%2405-23QQQ260320C00275000
270 C00%0QQQ260320C00270000
265 C00%0QQQ260320C00265000
260 C268.00+5.77%2705-20QQQ260320C00260000
255 C00%0QQQ260320C00255000
250 C263.18+16.01%5805-12QQQ260320C00250000
245 C300.56+12.15%1706-24QQQ260320C00245000
240 C289.09+14.26%2105-16QQQ260320C00240000
235 C264.58+35.86%4305-02QQQ260320C00235000
230 C00%0QQQ260320C00230000
225 C00%0QQQ260320C00225000
220 C00%0QQQ260320C00220000
215 C00%0QQQ260320C00215000
210 C00%0QQQ260320C00210000
205 C341.00+2.86%2106-24QQQ260320C00205000
Puts
StrikePriceChangeVolOILastContract Name
755 P00%0QQQ260320P00755000
750 P00%0QQQ260320P00750000
745 P00%0QQQ260320P00745000
740 P205.800%2006-12QQQ260320P00740000
735 P00%0QQQ260320P00735000
730 P195.960%2006-12QQQ260320P00730000
725 P207.530%2005-30QQQ260320P00725000
720 P169.130%1006-30QQQ260320P00720000
715 P00%0QQQ260320P00715000
710 P00%0QQQ260320P00710000
705 P00%0QQQ260320P00705000
700 P153.99+2.55%8607-01QQQ260320P00700000
695 P142.83-3.82%1806-30QQQ260320P00695000
690 P139.27-3.00%4806-30QQQ260320P00690000
685 P156.00+0.45%8806-05QQQ260320P00685000
680 P196.740%2005-06QQQ260320P00680000
675 P00%0QQQ260320P00675000
670 P00%0QQQ260320P00670000
665 P00%0QQQ260320P00665000
660 P118.830%2006-25QQQ260320P00660000
655 P00%0QQQ260320P00655000
650 P107.00-9.11%1106-26QQQ260320P00650000
645 P00%0QQQ260320P00645000
640 P89.36-15.54%1106-30QQQ260320P00640000
635 P00%0QQQ260320P00635000
630 P82.70-9.91%1106-27QQQ260320P00630000
625 P84.850%2106-25QQQ260320P00625000
620 P73.23-7.98%6806-27QQQ260320P00620000
615 P86.29+2.22%8506-13QQQ260320P00615000
610 P81.20-4.41%811006-18QQQ260320P00610000
605 P76.15+0.57%19820706-17QQQ260320P00605000
600 P59.16+3.61%33307-01QQQ260320P00600000
595 P54.77-0.92%51754606-30QQQ260320P00595000
590 P51.75-4.15%3713906-30QQQ260320P00590000
585 P49.50+1.19%247007-01QQQ260320P00585000
580 P46.20+3.68%915907-01QQQ260320P00580000
575 P42.56-2.96%87306-30QQQ260320P00575000
570 P41.82+4.19%46807-01QQQ260320P00570000
565 P39.44+4.01%28307-01QQQ260320P00565000
560 P37.12+3.75%6319907-01QQQ260320P00560000
555 P35.01+1.57%6326307-01QQQ260320P00555000
550 P33.01+2.29%7625007-01QQQ260320P00550000
545 P31.14+0.84%426107-01QQQ260320P00545000
540 P29.89+2.68%121,30907-01QQQ260320P00540000
535 P27.99+2.53%4666007-01QQQ260320P00535000
530 P26.35+5.40%34,87307-01QQQ260320P00530000
525 P25.58-4.69%9548306-26QQQ260320P00525000
520 P23.87+4.65%112,51307-01QQQ260320P00520000
515 P22.15+2.03%451,75607-01QQQ260320P00515000
510 P20.87+3.57%461,08407-01QQQ260320P00510000
505 P19.86+5.53%51,30407-01QQQ260320P00505000
500 P18.45+4.12%4,06111,27807-01QQQ260320P00500000
495 P17.88+6.18%104,63907-01QQQ260320P00495000
490 P16.22+0.19%13,55507-01QQQ260320P00490000
485 P15.200.00%15,72407-01QQQ260320P00485000
480 P14.54+1.54%410,58507-01QQQ260320P00480000
475 P13.09-6.23%2375506-30QQQ260320P00475000
470 P12.76+0.63%753,51707-01QQQ260320P00470000
465 P12.17+3.14%3031,41407-01QQQ260320P00465000
460 P11.56+5.09%13,04107-01QQQ260320P00460000
455 P11.04+6.05%168807-01QQQ260320P00455000
450 P9.97+3.75%205,50507-01QQQ260320P00450000
445 P9.37+2.18%11,23007-01QQQ260320P00445000
440 P8.81-2.87%114,36006-30QQQ260320P00440000
435 P8.22-7.43%11,58706-30QQQ260320P00435000
430 P7.75+0.65%302,61607-01QQQ260320P00430000
425 P7.24-1.36%15,43107-01QQQ260320P00425000
420 P6.980.00%54,39407-01QQQ260320P00420000
415 P6.82-6.06%253206-27QQQ260320P00415000
410 P6.10-0.33%12,49007-01QQQ260320P00410000
405 P8.56+6.87%671106-20QQQ260320P00405000
400 P5.30+1.15%207,48407-01QQQ260320P00400000
395 P5.19+1.76%863207-01QQQ260320P00395000
390 P4.82-2.63%42,48506-30QQQ260320P00390000
385 P4.52-12.74%571,54406-30QQQ260320P00385000
380 P4.47-5.30%42,23006-26QQQ260320P00380000
375 P4.02-1.95%34,70906-30QQQ260320P00375000
370 P3.83-0.26%371606-30QQQ260320P00370000
365 P3.68-7.54%261206-27QQQ260320P00365000
360 P3.30-12.47%1039107-01QQQ260320P00360000
355 P3.68-17.12%332906-24QQQ260320P00355000
350 P3.03+2.36%52,72307-01QQQ260320P00350000
345 P2.80-8.20%112506-30QQQ260320P00345000
340 P2.62-4.03%4897006-30QQQ260320P00340000
335 P2.69-2.89%1839906-26QQQ260320P00335000
330 P2.80-20.68%223106-24QQQ260320P00330000
325 P2.59-16.72%3954206-24QQQ260320P00325000
320 P2.22-10.48%112706-27QQQ260320P00320000
315 P1.95-35.64%221307-01QQQ260320P00315000
310 P1.98-6.60%134306-26QQQ260320P00310000
305 P2.42-0.82%25406-06QQQ260320P00305000
300 P1.62+0.62%1570307-01QQQ260320P00300000
295 P2.55-12.37%12306-02QQQ260320P00295000
290 P2.13-7.39%249006-17QQQ260320P00290000
285 P2.18-12.80%1305-13QQQ260320P00285000
280 P1.29-18.35%108007-01QQQ260320P00280000
275 P1.21-3.97%14206-30QQQ260320P00275000
270 P1.37-20.35%131506-24QQQ260320P00270000
265 P1.77-28.92%21805-14QQQ260320P00265000
260 P1.25-24.24%210306-24QQQ260320P00260000
255 P1.42-35.45%44306-03QQQ260320P00255000
250 P0.86-18.10%1017406-30QQQ260320P00250000
245 P0.86-14.85%16806-27QQQ260320P00245000
240 P1.27-15.33%645306-02QQQ260320P00240000
235 P0.83-1.19%14306-26QQQ260320P00235000
230 P1.51-17.03%12705-08QQQ260320P00230000
225 P1.06-0.93%23806-13QQQ260320P00225000
220 P0.61-19.74%136106-30QQQ260320P00220000
215 P1.04-22.96%12705-12QQQ260320P00215000
210 P0.57-28.75%22706-26QQQ260320P00210000
205 P0.50-1.96%153807-01QQQ260320P00205000


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 - 2025 ChartExchange LLC