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
Jul 27, 2026 4:00:10 PM EDT
682.49USD-0.254%(-1.74)41,517,327
681.89Bid   681.99Ask   0.10Spread
Pre-market
Jul 27, 2026 9:29:30 AM EDT
691.87USD+1.117%(+7.64)302,841
After-hours
Jul 27, 2026 4:07:30 PM EDT
681.96USD-0.078%(-0.53)599,518
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 27, 2026Jul 28, 2026Jul 29, 2026Jul 30, 2026Jul 31, 2026Aug 3, 2026Aug 4, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Aug 31, 2026Sep 18, 2026Sep 30, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Dec 31, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Mar 31, 2027Jun 17, 2027Jun 30, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Jul 27, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,917129,10838,546172,680


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

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

Puts
Calls

QQQ Jul 27, 2026 Exp. - Max Pain @ $689.00

Puts
Calls


QQQ Jul 27, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
950 C0.010%1107-22QQQ260727C00950000
945 C00%0QQQ260727C00945000
940 C00%0QQQ260727C00940000
935 C0.010%1107-20QQQ260727C00935000
930 C00%0QQQ260727C00930000
925 C00%0QQQ260727C00925000
920 C00%0QQQ260727C00920000
915 C00%0QQQ260727C00915000
910 C00%0QQQ260727C00910000
905 C00%0QQQ260727C00905000
900 C00%0QQQ260727C00900000
895 C00%0QQQ260727C00895000
890 C00%0QQQ260727C00890000
885 C00%0QQQ260727C00885000
880 C00%0QQQ260727C00880000
875 C00%0QQQ260727C00875000
870 C00%0QQQ260727C00870000
865 C00%0QQQ260727C00865000
860 C00%0QQQ260727C00860000
855 C00%0QQQ260727C00855000
850 C00%0QQQ260727C00850000
845 C00%0QQQ260727C00845000
840 C00%0QQQ260727C00840000
835 C00%0QQQ260727C00835000
830 C0.010%1107-20QQQ260727C00830000
825 C00%0QQQ260727C00825000
820 C0.01-50.00%1407-20QQQ260727C00820000
815 C00%0QQQ260727C00815000
810 C00%0QQQ260727C00810000
805 C0.020%1107-20QQQ260727C00805000
800 C0.020%4207-17QQQ260727C00800000
795 C00%0QQQ260727C00795000
790 C0.030%1107-16QQQ260727C00790000
785 C00%0QQQ260727C00785000
780 C0.01-66.67%51207-22QQQ260727C00780000
775 C0.03-81.25%34307-16QQQ260727C00775000
774 C00%0QQQ260727C00774000
773 C00%0QQQ260727C00773000
772 C00%0QQQ260727C00772000
771 C0.030%1107-20QQQ260727C00771000
770 C0.03-25.00%51707-20QQQ260727C00770000
769 C0.02-90.48%1207-21QQQ260727C00769000
768 C00%0QQQ260727C00768000
767 C00%0QQQ260727C00767000
766 C0.10-37.50%72307-16QQQ260727C00766000
765 C0.01-66.67%54107-20QQQ260727C00765000
764 C00%0QQQ260727C00764000
763 C0.02-95.83%1207-22QQQ260727C00763000
762 C00%0QQQ260727C00762000
761 C0.55-8.33%81607-15QQQ260727C00761000
760 C0.010.00%145307-23QQQ260727C00760000
759 C0.02-80.00%165007-20QQQ260727C00759000
758 C0.01-66.67%182207-24QQQ260727C00758000
757 C0.02-86.67%122907-20QQQ260727C00757000
756 C0.02-33.33%21907-21QQQ260727C00756000
755 C0.03-93.02%117307-23QQQ260727C00755000
754 C0.03-25.00%94407-20QQQ260727C00754000
753 C0.01-75.00%110707-22QQQ260727C00753000
752 C0.030.00%76507-21QQQ260727C00752000
751 C0.04-80.95%72307-17QQQ260727C00751000
750 C0.010.00%212007-24QQQ260727C00750000
749 C0.02-97.30%8707-20QQQ260727C00749000
748 C0.010.00%27207-24QQQ260727C00748000
747 C0.01-50.00%198707-23QQQ260727C00747000
746 C0.01-80.00%208507-23QQQ260727C00746000
745 C0.010.00%1642707-24QQQ260727C00745000
744 C0.010.00%206107-23QQQ260727C00744000
743 C0.05-58.33%10115407-21QQQ260727C00743000
742 C0.010.00%1418907-24QQQ260727C00742000
741 C0.01-66.67%2017707-23QQQ260727C00741000
740 C0.010.00%2372807-24QQQ260727C00740000
739 C0.030.00%5231807-23QQQ260727C00739000
738 C0.02-50.00%37307-23QQQ260727C00738000
737 C0.01-75.00%1911307-23QQQ260727C00737000
736 C0.01-83.33%423107-23QQQ260727C00736000
735 C0.010.00%221,38207-24QQQ260727C00735000
734 C0.02+100.00%123907-24QQQ260727C00734000
733 C0.020.00%3559207-24QQQ260727C00733000
732 C0.010.00%1416707-24QQQ260727C00732000
731 C0.01-66.67%436107-24QQQ260727C00731000
730 C0.01-50.00%1101,40407-24QQQ260727C00730000
729 C0.01-50.00%319807-24QQQ260727C00729000
728 C0.020.00%5234607-24QQQ260727C00728000
727 C0.010.00%225707-24QQQ260727C00727000
726 C0.03+200.00%1086607-24QQQ260727C00726000
725 C0.05-44.44%3141,24407-24QQQ260727C00725000
724 C0.020.00%2025007-24QQQ260727C00724000
723 C0.02-50.00%7858307-24QQQ260727C00723000
722 C0.03-40.00%17434507-24QQQ260727C00722000
721 C0.01-66.67%41451007-24QQQ260727C00721000
720 C0.01-85.71%7992,27907-24QQQ260727C00720000
719 C0.01-88.89%65972507-24QQQ260727C00719000
718 C0.01-90.91%29576307-24QQQ260727C00718000
717 C0.01-93.33%37591807-24QQQ260727C00717000
716 C0.01-93.75%23965407-24QQQ260727C00716000
715 C0.01-96.30%1,2992,51507-24QQQ260727C00715000
714 C0.01-96.97%62151607-24QQQ260727C00714000
713 C0.02-95.24%1,21681507-24QQQ260727C00713000
712 C0.03-94.55%1,8241,04807-24QQQ260727C00712000
711 C0.03-94.92%2,2903,55607-24QQQ260727C00711000
710 C0.04-95.00%8,3668,20707-24QQQ260727C00710000
709 C0.04-96.43%2,5251,55807-24QQQ260727C00709000
708 C0.05-95.61%2,8081,84207-24QQQ260727C00708000
707 C0.05-96.40%3,8701,81707-24QQQ260727C00707000
706 C0.06-96.27%6,3543,96507-24QQQ260727C00706000
705 C0.05-97.27%7,4555,02407-24QQQ260727C00705000
704 C0.08-96.31%7,5724,35607-24QQQ260727C00704000
703 C0.08-96.85%4,2551,61607-24QQQ260727C00703000
702 C0.11-96.18%5,0902,44607-24QQQ260727C00702000
701 C0.15-95.52%3,7431,37207-24QQQ260727C00701000
700 C0.18-95.01%36,31112,11507-24QQQ260727C00700000
699 C0.21-95.15%8,8811,48207-24QQQ260727C00699000
698 C0.27-94.07%5,4491,83107-24QQQ260727C00698000
697 C0.35-93.04%6,5552,55307-24QQQ260727C00697000
696 C0.45-92.04%8,8553,12207-24QQQ260727C00696000
695 C0.57-90.73%26,1465,34607-24QQQ260727C00695000
694 C0.71-89.26%18,1216,16607-24QQQ260727C00694000
693 C0.92-87.65%12,6662,40507-24QQQ260727C00693000
692 C1.19-85.42%17,8815,97807-24QQQ260727C00692000
691 C1.47-82.87%15,8262,85007-24QQQ260727C00691000
690 C1.80-80.65%51,1688,18907-24QQQ260727C00690000
689 C2.16-78.61%15,7891,72107-24QQQ260727C00689000
688 C2.59-73.76%19,0202,11907-24QQQ260727C00688000
687 C3.05-69.83%17,4862,84707-24QQQ260727C00687000
686 C3.54-68.62%18,9463,30007-24QQQ260727C00686000
685 C4.08-69.02%25,9595,52407-24QQQ260727C00685000
684 C4.64-56.19%13,7801,88607-24QQQ260727C00684000
683 C5.27-64.32%8,1271,34307-24QQQ260727C00683000
682 C5.86-55.23%3,42196507-24QQQ260727C00682000
681 C6.53-49.38%88010407-24QQQ260727C00681000
680 C7.21-56.36%2,49669507-24QQQ260727C00680000
679 C7.87-43.95%25411807-24QQQ260727C00679000
678 C8.45-46.04%1517907-24QQQ260727C00678000
677 C9.20-41.96%512707-24QQQ260727C00677000
676 C10.26-52.87%1268907-24QQQ260727C00676000
675 C11.00-42.68%2019707-24QQQ260727C00675000
674 C11.800%3966007-24QQQ260727C00674000
673 C12.54-41.67%2729507-24QQQ260727C00673000
672 C13.370%1385007-24QQQ260727C00672000
671 C14.300%8507-24QQQ260727C00671000
670 C15.15-33.84%6822407-24QQQ260727C00670000
665 C20.60-31.03%104107-24QQQ260727C00665000
660 C23.95-31.18%10807-24QQQ260727C00660000
655 C32.00-33.43%13307-24QQQ260727C00655000
650 C39.19-41.51%282207-24QQQ260727C00650000
645 C62.27-13.71%303107-22QQQ260727C00645000
640 C44.43-36.40%373607-24QQQ260727C00640000
635 C48.71-30.51%1207-24QQQ260727C00635000
630 C54.86-29.53%141407-24QQQ260727C00630000
625 C65.30-18.60%13007-24QQQ260727C00625000
620 C83.12+6.45%5807-20QQQ260727C00620000
615 C00%0QQQ260727C00615000
610 C74.920%141407-24QQQ260727C00610000
605 C95.550%303007-20QQQ260727C00605000
600 C83.28-16.78%4407-24QQQ260727C00600000
595 C94.52-5.52%111007-24QQQ260727C00595000
590 C98.16-5.19%1107-24QQQ260727C00590000
585 C00%0QQQ260727C00585000
580 C00%0QQQ260727C00580000
575 C115.17-3.00%7907-24QQQ260727C00575000
570 C135.30+2.11%1107-21QQQ260727C00570000
565 C00%0QQQ260727C00565000
560 C00%0QQQ260727C00560000
555 C146.160%1107-20QQQ260727C00555000
550 C00%0QQQ260727C00550000
545 C00%0QQQ260727C00545000
540 C00%0QQQ260727C00540000
535 C00%0QQQ260727C00535000
530 C174.130%2007-21QQQ260727C00530000
525 C162.85-10.77%281407-24QQQ260727C00525000
520 C00%0QQQ260727C00520000
515 C00%0QQQ260727C00515000
510 C00%0QQQ260727C00510000
505 C00%0QQQ260727C00505000
500 C00%0QQQ260727C00500000
495 C00%0QQQ260727C00495000
Puts
StrikePriceChangeVolOILastContract Name
950 P00%0QQQ260727P00950000
945 P00%0QQQ260727P00945000
940 P00%0QQQ260727P00940000
935 P00%0QQQ260727P00935000
930 P00%0QQQ260727P00930000
925 P00%0QQQ260727P00925000
920 P00%0QQQ260727P00920000
915 P00%0QQQ260727P00915000
910 P00%0QQQ260727P00910000
905 P00%0QQQ260727P00905000
900 P00%0QQQ260727P00900000
895 P00%0QQQ260727P00895000
890 P00%0QQQ260727P00890000
885 P00%0QQQ260727P00885000
880 P00%0QQQ260727P00880000
875 P00%0QQQ260727P00875000
870 P00%0QQQ260727P00870000
865 P00%0QQQ260727P00865000
860 P00%0QQQ260727P00860000
855 P00%0QQQ260727P00855000
850 P00%0QQQ260727P00850000
845 P00%0QQQ260727P00845000
840 P00%0QQQ260727P00840000
835 P00%0QQQ260727P00835000
830 P00%0QQQ260727P00830000
825 P00%0QQQ260727P00825000
820 P00%0QQQ260727P00820000
815 P00%0QQQ260727P00815000
810 P00%0QQQ260727P00810000
805 P00%0QQQ260727P00805000
800 P00%0QQQ260727P00800000
795 P00%0QQQ260727P00795000
790 P00%0QQQ260727P00790000
785 P00%0QQQ260727P00785000
780 P00%0QQQ260727P00780000
775 P65.51+16.94%2007-16QQQ260727P00775000
774 P00%0QQQ260727P00774000
773 P00%0QQQ260727P00773000
772 P00%0QQQ260727P00772000
771 P00%0QQQ260727P00771000
770 P70.180%4007-17QQQ260727P00770000
769 P00%0QQQ260727P00769000
768 P00%0QQQ260727P00768000
767 P00%0QQQ260727P00767000
766 P00%0QQQ260727P00766000
765 P00%0QQQ260727P00765000
764 P00%0QQQ260727P00764000
763 P00%0QQQ260727P00763000
762 P00%0QQQ260727P00762000
761 P00%0QQQ260727P00761000
760 P00%0QQQ260727P00760000
759 P00%0QQQ260727P00759000
758 P00%0QQQ260727P00758000
757 P00%0QQQ260727P00757000
756 P00%0QQQ260727P00756000
755 P00%0QQQ260727P00755000
754 P00%0QQQ260727P00754000
753 P40.840%6007-15QQQ260727P00753000
752 P00%0QQQ260727P00752000
751 P00%0QQQ260727P00751000
750 P33.490%1007-15QQQ260727P00750000
749 P00%0QQQ260727P00749000
748 P00%0QQQ260727P00748000
747 P56.59+62.38%1007-24QQQ260727P00747000
746 P00%0QQQ260727P00746000
745 P49.09+87.08%10007-17QQQ260727P00745000
744 P00%0QQQ260727P00744000
743 P28.400%1007-14QQQ260727P00743000
742 P25.63+4.83%3007-15QQQ260727P00742000
741 P00%0QQQ260727P00741000
740 P53.64+8.45%1307-24QQQ260727P00740000
739 P00%0QQQ260727P00739000
738 P00%0QQQ260727P00738000
737 P48.60+48.31%20007-24QQQ260727P00737000
736 P36.440%1007-20QQQ260727P00736000
735 P31.91-23.61%1107-21QQQ260727P00735000
734 P27.670%3007-16QQQ260727P00734000
733 P26.92-11.24%1207-22QQQ260727P00733000
732 P42.80+84.24%151007-23QQQ260727P00732000
731 P46.15+20.40%11007-24QQQ260727P00731000
730 P41.79+7.62%10107-24QQQ260727P00730000
729 P45.83+12.83%54007-24QQQ260727P00729000
728 P38.46+97.74%964107-23QQQ260727P00728000
727 P44.11+27.74%201107-24QQQ260727P00727000
726 P40.17+17.18%227107-24QQQ260727P00726000
725 P43.97+28.91%66307-24QQQ260727P00725000
724 P32.08+85.97%754207-23QQQ260727P00724000
723 P33.31+10.44%37307-24QQQ260727P00723000
722 P39.15+28.49%3107-24QQQ260727P00722000
721 P29.40-2.36%8107-24QQQ260727P00721000
720 P35.94+43.19%1453807-24QQQ260727P00720000
719 P28.75+1.88%6307-24QQQ260727P00719000
718 P23.99+101.60%448607-23QQQ260727P00718000
717 P33.00+19.26%11307-24QQQ260727P00717000
716 P21.26+86.82%81207-23QQQ260727P00716000
715 P31.74+28.04%182607-24QQQ260727P00715000
714 P23.32+1.44%214307-24QQQ260727P00714000
713 P28.43+19.05%91007-24QQQ260727P00713000
712 P28.30+26.34%78907-24QQQ260727P00712000
711 P28.42+32.43%10507-24QQQ260727P00711000
710 P26.49+72.12%8874107-24QQQ260727P00710000
709 P25.44+30.26%1710207-24QQQ260727P00709000
708 P24.17+76.81%392707-24QQQ260727P00708000
707 P23.88+76.63%482507-24QQQ260727P00707000
706 P22.14+75.71%64407-24QQQ260727P00706000
705 P20.95+52.92%48222207-24QQQ260727P00705000
704 P19.91+52.10%10210307-24QQQ260727P00704000
703 P19.90+83.58%3811107-24QQQ260727P00703000
702 P18.33+42.53%11730407-24QQQ260727P00702000
701 P16.78+75.89%13429407-24QQQ260727P00701000
700 P15.50+83.22%1,9801,06807-24QQQ260727P00700000
699 P15.17+89.63%48126507-24QQQ260727P00699000
698 P14.36+96.71%52033607-24QQQ260727P00698000
697 P13.43+81.49%43434507-24QQQ260727P00697000
696 P12.40+93.75%1,36564007-24QQQ260727P00696000
695 P10.62+75.25%3,5623,74107-24QQQ260727P00695000
694 P10.22+79.30%1,52273107-24QQQ260727P00694000
693 P10.03+91.05%3,5941,13207-24QQQ260727P00693000
692 P8.69+77.35%5,1511,28707-24QQQ260727P00692000
691 P8.07+62.70%12,4691,42007-24QQQ260727P00691000
690 P7.20+72.25%28,0856,56507-24QQQ260727P00690000
689 P6.59+73.88%13,8951,07807-24QQQ260727P00689000
688 P6.10+72.32%19,3731,92007-24QQQ260727P00688000
687 P5.50+65.17%15,4661,20007-24QQQ260727P00687000
686 P5.03+48.38%17,2801,48507-24QQQ260727P00686000
685 P4.52+58.60%42,6567,35307-24QQQ260727P00685000
684 P4.15+58.40%22,0733,65607-24QQQ260727P00684000
683 P3.73+44.02%20,8392,07607-24QQQ260727P00683000
682 P3.40+47.83%11,7611,63607-24QQQ260727P00682000
681 P3.04+44.76%7,6951,58107-24QQQ260727P00681000
680 P2.72+40.93%48,23213,71207-24QQQ260727P00680000
679 P2.43+21.50%8,2461,81907-24QQQ260727P00679000
678 P2.20+30.18%10,0073,36707-24QQQ260727P00678000
677 P1.98+18.56%8,6122,66907-24QQQ260727P00677000
676 P1.74+20.00%6,6971,77407-24QQQ260727P00676000
675 P1.52+1.33%10,2415,12907-24QQQ260727P00675000
674 P1.310.00%4,1022,64007-24QQQ260727P00674000
673 P1.20+4.35%3,4811,36207-24QQQ260727P00673000
672 P1.04+0.97%4,8143,25907-24QQQ260727P00672000
671 P0.87-6.45%4,2302,97907-24QQQ260727P00671000
670 P0.80-5.88%19,01010,02207-24QQQ260727P00670000
665 P0.40-31.03%7,4565,78507-24QQQ260727P00665000
660 P0.23-41.03%9,8077,29307-24QQQ260727P00660000
655 P0.14-51.72%3,5432,77107-24QQQ260727P00655000
650 P0.10-56.52%3,4246,04507-24QQQ260727P00650000
645 P0.08-50.00%1,6842,02607-24QQQ260727P00645000
640 P0.06-50.00%5661,35907-24QQQ260727P00640000
635 P0.06-57.14%1,2971,68807-24QQQ260727P00635000
630 P0.04-55.56%29762007-24QQQ260727P00630000
625 P0.04-33.33%36972507-24QQQ260727P00625000
620 P0.04-66.67%58534907-24QQQ260727P00620000
615 P0.03-72.73%34695107-24QQQ260727P00615000
610 P0.03-70.00%3564,63307-24QQQ260727P00610000
605 P0.02-75.00%18229607-24QQQ260727P00605000
600 P0.04-71.43%4326407-24QQQ260727P00600000
595 P0.03-25.00%95607-24QQQ260727P00595000
590 P0.03-50.00%4114007-24QQQ260727P00590000
585 P0.02-33.33%4081,10107-24QQQ260727P00585000
580 P0.01-75.00%67991907-24QQQ260727P00580000
575 P0.01-66.67%75379107-24QQQ260727P00575000
570 P0.01-66.67%8472,32007-24QQQ260727P00570000
565 P0.02-33.33%2432,86607-24QQQ260727P00565000
560 P0.020.00%49556907-24QQQ260727P00560000
555 P0.01-75.00%3782,26407-24QQQ260727P00555000
550 P0.01-75.00%1722907-24QQQ260727P00550000
545 P0.01-80.00%663007-24QQQ260727P00545000
540 P0.010.00%1405,94607-24QQQ260727P00540000
535 P0.010%2207-24QQQ260727P00535000
530 P0.01-66.67%21,29407-24QQQ260727P00530000
525 P0.010.00%24,97832,11507-24QQQ260727P00525000
520 P0.02-33.33%92,09207-24QQQ260727P00520000
515 P0.01-75.00%4,0095,52007-24QQQ260727P00515000
510 P0.020.00%2117307-24QQQ260727P00510000
505 P0.010.00%222,91507-24QQQ260727P00505000
500 P0.03+50.00%3,5113,84107-23QQQ260727P00500000
495 P0.010.00%1420,14307-24QQQ260727P00495000


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