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
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 29, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,13949,62617,10534,590


QQQ Jul 29, 2026 Exp. - Volume by Strike
Puts
Calls

QQQ Jul 29, 2026 Exp. - Open Interest by Strike

Puts
Calls

QQQ Jul 29, 2026 Exp. - Max Pain @ $694.00

Puts
Calls


QQQ Jul 29, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
950 C00%0QQQ260729C00950000
945 C00%0QQQ260729C00945000
940 C00%0QQQ260729C00940000
935 C00%0QQQ260729C00935000
930 C00%0QQQ260729C00930000
925 C00%0QQQ260729C00925000
920 C00%0QQQ260729C00920000
915 C00%0QQQ260729C00915000
910 C00%0QQQ260729C00910000
905 C00%0QQQ260729C00905000
900 C00%0QQQ260729C00900000
895 C00%0QQQ260729C00895000
890 C00%0QQQ260729C00890000
885 C00%0QQQ260729C00885000
880 C00%0QQQ260729C00880000
875 C00%0QQQ260729C00875000
870 C00%0QQQ260729C00870000
865 C00%0QQQ260729C00865000
860 C00%0QQQ260729C00860000
855 C00%0QQQ260729C00855000
850 C00%0QQQ260729C00850000
845 C00%0QQQ260729C00845000
840 C00%0QQQ260729C00840000
835 C00%0QQQ260729C00835000
830 C00%0QQQ260729C00830000
825 C00%0QQQ260729C00825000
820 C00%0QQQ260729C00820000
815 C00%0QQQ260729C00815000
810 C00%0QQQ260729C00810000
805 C0.030%1107-22QQQ260729C00805000
800 C00%0QQQ260729C00800000
795 C00%0QQQ260729C00795000
790 C00%0QQQ260729C00790000
785 C0.080%2207-15QQQ260729C00785000
780 C0.03+50.00%4607-22QQQ260729C00780000
775 C0.02-90.91%1107-20QQQ260729C00775000
770 C0.04-88.89%11107-21QQQ260729C00770000
765 C0.01-66.67%1907-23QQQ260729C00765000
760 C0.02-60.00%292807-23QQQ260729C00760000
759 C0.130%4407-17QQQ260729C00759000
758 C00%0QQQ260729C00758000
757 C0.070.00%2407-21QQQ260729C00757000
756 C00%0QQQ260729C00756000
755 C0.02-71.43%268107-24QQQ260729C00755000
754 C0.100%3207-21QQQ260729C00754000
753 C0.01-88.89%1407-24QQQ260729C00753000
752 C0.02-80.00%808107-23QQQ260729C00752000
751 C0.020%606007-23QQQ260729C00751000
750 C0.01-50.00%2314607-24QQQ260729C00750000
749 C0.02-60.00%12063407-23QQQ260729C00749000
748 C0.01-50.00%2010307-24QQQ260729C00748000
747 C0.02-60.00%16317407-23QQQ260729C00747000
746 C0.02-83.33%1522607-23QQQ260729C00746000
745 C0.020.00%11318607-24QQQ260729C00745000
744 C0.01-66.67%6031207-24QQQ260729C00744000
743 C0.01-91.67%2029407-24QQQ260729C00743000
742 C0.03-80.00%18027207-23QQQ260729C00742000
741 C0.04-86.67%84007-23QQQ260729C00741000
740 C0.020.00%1878307-24QQQ260729C00740000
739 C0.01-83.33%27207-24QQQ260729C00739000
738 C0.07-80.00%1030907-23QQQ260729C00738000
737 C0.04-88.24%20436507-23QQQ260729C00737000
736 C0.04-90.00%452,07307-23QQQ260729C00736000
735 C0.03-25.00%24198807-24QQQ260729C00735000
734 C0.02+100.00%2719707-24QQQ260729C00734000
733 C0.02-71.43%381,35807-24QQQ260729C00733000
732 C0.05+25.00%3150307-24QQQ260729C00732000
731 C0.01-85.71%1217807-24QQQ260729C00731000
730 C0.03-62.50%32848607-24QQQ260729C00730000
729 C0.02-33.33%9119107-24QQQ260729C00729000
728 C0.02-85.71%16717007-24QQQ260729C00728000
727 C0.03-88.46%341,01607-24QQQ260729C00727000
726 C0.03-72.73%3034107-24QQQ260729C00726000
725 C0.05-82.14%43783407-24QQQ260729C00725000
724 C0.04-87.10%3535907-24QQQ260729C00724000
723 C0.05-79.17%1621207-24QQQ260729C00723000
722 C0.04-88.89%14229007-24QQQ260729C00722000
721 C0.08-79.49%4129407-24QQQ260729C00721000
720 C0.08-87.69%1,07110,07007-24QQQ260729C00720000
719 C0.07-88.14%25223907-24QQQ260729C00719000
718 C0.06-92.00%86878007-24QQQ260729C00718000
717 C0.12-83.33%22044207-24QQQ260729C00717000
716 C0.13-84.71%33461507-24QQQ260729C00716000
715 C0.17-87.86%7991,18607-24QQQ260729C00715000
714 C0.19-85.61%24585707-24QQQ260729C00714000
713 C0.24-81.68%61564207-24QQQ260729C00713000
712 C0.28-83.03%37137407-24QQQ260729C00712000
711 C0.32-79.75%39646107-24QQQ260729C00711000
710 C0.39-84.71%1,3411,26007-24QQQ260729C00710000
709 C0.45-83.93%51831507-24QQQ260729C00709000
708 C0.52-83.01%54588907-24QQQ260729C00708000
707 C0.62-82.54%70277807-24QQQ260729C00707000
706 C0.74-80.58%28541807-24QQQ260729C00706000
705 C0.87-79.86%1,45367207-24QQQ260729C00705000
704 C1.01-78.46%24658207-24QQQ260729C00704000
703 C1.19-76.06%61166807-24QQQ260729C00703000
702 C1.34-74.67%66657507-24QQQ260729C00702000
701 C1.54-73.03%19026407-24QQQ260729C00701000
700 C1.74-73.44%4,3342,18407-24QQQ260729C00700000
699 C2.00-64.66%2819707-24QQQ260729C00699000
698 C2.24-68.89%19822307-24QQQ260729C00698000
697 C2.53-67.97%31641307-24QQQ260729C00697000
696 C2.82-60.45%16427507-24QQQ260729C00696000
695 C3.25-64.56%4,1153,08907-24QQQ260729C00695000
694 C3.52-64.12%45529007-24QQQ260729C00694000
693 C3.84-52.59%56939707-24QQQ260729C00693000
692 C4.17-61.39%1,7451,09507-24QQQ260729C00692000
691 C4.62-59.58%1,8441,27007-24QQQ260729C00691000
690 C5.15-58.20%4,0931,45307-24QQQ260729C00690000
689 C5.65-56.61%2,42261307-24QQQ260729C00689000
688 C6.12-43.70%1,70265507-24QQQ260729C00688000
687 C6.60-41.85%69223307-24QQQ260729C00687000
686 C7.02-48.23%1,52058307-24QQQ260729C00686000
685 C7.72-43.73%1,01340707-24QQQ260729C00685000
684 C8.30-40.16%83030907-24QQQ260729C00684000
683 C8.82-39.00%53625307-24QQQ260729C00683000
682 C9.21-39.21%844607-24QQQ260729C00682000
681 C9.41-49.27%28811507-24QQQ260729C00681000
680 C10.51-39.98%38511607-24QQQ260729C00680000
679 C11.07-36.56%574707-24QQQ260729C00679000
678 C12.00-42.99%67218007-24QQQ260729C00678000
677 C12.29-32.99%112307-24QQQ260729C00677000
676 C12.61-38.67%2396507-24QQQ260729C00676000
675 C14.35-33.93%2708907-24QQQ260729C00675000
674 C14.66-36.92%3916707-24QQQ260729C00674000
673 C15.35-30.45%821407-24QQQ260729C00673000
672 C15.480%3107-24QQQ260729C00672000
671 C38.910%1107-21QQQ260729C00671000
670 C17.00-31.75%63107-24QQQ260729C00670000
665 C21.72-50.07%14507-24QQQ260729C00665000
660 C27.14-21.13%83407-24QQQ260729C00660000
655 C32.20-34.86%22007-24QQQ260729C00655000
650 C48.00-1.82%39907-20QQQ260729C00650000
645 C52.410%2207-17QQQ260729C00645000
640 C67.55+11.52%333307-22QQQ260729C00640000
635 C00%0QQQ260729C00635000
630 C76.060%5507-22QQQ260729C00630000
625 C00%0QQQ260729C00625000
620 C00%0QQQ260729C00620000
615 C00%0QQQ260729C00615000
610 C00%0QQQ260729C00610000
605 C00%0QQQ260729C00605000
600 C85.98-11.37%11107-24QQQ260729C00600000
595 C00%0QQQ260729C00595000
590 C00%0QQQ260729C00590000
585 C00%0QQQ260729C00585000
580 C116.45-8.59%1107-23QQQ260729C00580000
575 C00%0QQQ260729C00575000
570 C00%0QQQ260729C00570000
565 C00%0QQQ260729C00565000
560 C00%0QQQ260729C00560000
555 C00%0QQQ260729C00555000
550 C00%0QQQ260729C00550000
545 C00%0QQQ260729C00545000
540 C148.70-12.11%448407-24QQQ260729C00540000
535 C00%0QQQ260729C00535000
530 C00%0QQQ260729C00530000
525 C00%0QQQ260729C00525000
520 C00%0QQQ260729C00520000
515 C00%0QQQ260729C00515000
510 C00%0QQQ260729C00510000
505 C00%0QQQ260729C00505000
500 C00%0QQQ260729C00500000
495 C00%0QQQ260729C00495000
Puts
StrikePriceChangeVolOILastContract Name
950 P00%0QQQ260729P00950000
945 P00%0QQQ260729P00945000
940 P00%0QQQ260729P00940000
935 P00%0QQQ260729P00935000
930 P00%0QQQ260729P00930000
925 P00%0QQQ260729P00925000
920 P00%0QQQ260729P00920000
915 P00%0QQQ260729P00915000
910 P00%0QQQ260729P00910000
905 P00%0QQQ260729P00905000
900 P00%0QQQ260729P00900000
895 P00%0QQQ260729P00895000
890 P00%0QQQ260729P00890000
885 P00%0QQQ260729P00885000
880 P00%0QQQ260729P00880000
875 P00%0QQQ260729P00875000
870 P00%0QQQ260729P00870000
865 P00%0QQQ260729P00865000
860 P00%0QQQ260729P00860000
855 P00%0QQQ260729P00855000
850 P00%0QQQ260729P00850000
845 P00%0QQQ260729P00845000
840 P00%0QQQ260729P00840000
835 P00%0QQQ260729P00835000
830 P00%0QQQ260729P00830000
825 P00%0QQQ260729P00825000
820 P00%0QQQ260729P00820000
815 P00%0QQQ260729P00815000
810 P00%0QQQ260729P00810000
805 P00%0QQQ260729P00805000
800 P00%0QQQ260729P00800000
795 P00%0QQQ260729P00795000
790 P00%0QQQ260729P00790000
785 P00%0QQQ260729P00785000
780 P00%0QQQ260729P00780000
775 P00%0QQQ260729P00775000
770 P00%0QQQ260729P00770000
765 P00%0QQQ260729P00765000
760 P00%0QQQ260729P00760000
759 P00%0QQQ260729P00759000
758 P00%0QQQ260729P00758000
757 P00%0QQQ260729P00757000
756 P00%0QQQ260729P00756000
755 P44.280%6007-15QQQ260729P00755000
754 P00%0QQQ260729P00754000
753 P00%0QQQ260729P00753000
752 P00%0QQQ260729P00752000
751 P00%0QQQ260729P00751000
750 P00%0QQQ260729P00750000
749 P00%0QQQ260729P00749000
748 P00%0QQQ260729P00748000
747 P00%0QQQ260729P00747000
746 P00%0QQQ260729P00746000
745 P00%0QQQ260729P00745000
744 P00%0QQQ260729P00744000
743 P00%0QQQ260729P00743000
742 P00%0QQQ260729P00742000
741 P00%0QQQ260729P00741000
740 P48.85+54.59%51107-23QQQ260729P00740000
739 P31.600%1007-16QQQ260729P00739000
738 P41.040%2207-20QQQ260729P00738000
737 P00%0QQQ260729P00737000
736 P00%0QQQ260729P00736000
735 P45.81+62.85%452907-23QQQ260729P00735000
734 P26.760%4207-22QQQ260729P00734000
733 P25.820%4207-22QQQ260729P00733000
732 P42.17+69.22%502807-23QQQ260729P00732000
731 P24.030%2107-22QQQ260729P00731000
730 P40.00+9.26%32407-24QQQ260729P00730000
729 P33.450%1107-17QQQ260729P00729000
728 P37.00+17.24%6207-23QQQ260729P00728000
727 P00%0QQQ260729P00727000
726 P34.06+65.18%1507-23QQQ260729P00726000
725 P34.12+76.51%3107-23QQQ260729P00725000
724 P18.45-35.67%2907-21QQQ260729P00724000
723 P32.570%10007-23QQQ260729P00723000
722 P32.55+16.00%1107-23QQQ260729P00722000
721 P27.030%3307-23QQQ260729P00721000
720 P36.80+31.33%6366507-24QQQ260729P00720000
719 P24.84+66.71%1407-23QQQ260729P00719000
718 P33.92+42.04%33007-24QQQ260729P00718000
717 P13.750.00%8309607-22QQQ260729P00717000
716 P32.65+26.94%27407-24QQQ260729P00716000
715 P30.35+32.19%3041607-24QQQ260729P00715000
714 P21.56+64.45%2735707-23QQQ260729P00714000
713 P29.29+28.02%159407-24QQQ260729P00713000
712 P28.97+29.62%52807-24QQQ260729P00712000
711 P22.41+7.69%59007-24QQQ260729P00711000
710 P26.31+35.55%2030907-24QQQ260729P00710000
709 P25.99+32.00%1010807-24QQQ260729P00709000
708 P24.92+58.22%3421407-24QQQ260729P00708000
707 P24.00+20.30%2013707-24QQQ260729P00707000
706 P22.64+50.53%2434307-24QQQ260729P00706000
705 P21.67+51.86%6186607-24QQQ260729P00705000
704 P20.13+37.88%4316307-24QQQ260729P00704000
703 P16.01+8.69%40645907-24QQQ260729P00703000
702 P19.80+56.65%3412607-24QQQ260729P00702000
701 P18.18+36.49%1717807-24QQQ260729P00701000
700 P17.62+36.06%1681,09007-24QQQ260729P00700000
699 P16.49+32.77%1123407-24QQQ260729P00699000
698 P16.84+40.22%2015507-24QQQ260729P00698000
697 P15.22+33.63%19039907-24QQQ260729P00697000
696 P15.00+16.91%54046407-24QQQ260729P00696000
695 P13.34+52.11%3621,40007-24QQQ260729P00695000
694 P13.42+19.82%5281,07007-24QQQ260729P00694000
693 P13.21+38.91%56239107-24QQQ260729P00693000
692 P12.03+52.47%60656707-24QQQ260729P00692000
691 P11.52+58.90%2,02673307-24QQQ260729P00691000
690 P10.48+38.26%2,5421,37607-24QQQ260729P00690000
689 P9.98+51.90%48432907-24QQQ260729P00689000
688 P10.05+20.22%1,07580407-24QQQ260729P00688000
687 P9.14+31.32%9601,06307-24QQQ260729P00687000
686 P8.41+26.85%99046407-24QQQ260729P00686000
685 P8.35+51.54%3,5551,47807-24QQQ260729P00685000
684 P8.00+11.11%84249107-24QQQ260729P00684000
683 P7.31+42.22%59631907-24QQQ260729P00683000
682 P6.83+44.40%40324307-24QQQ260729P00682000
681 P6.55+5.31%28326807-24QQQ260729P00681000
680 P6.04+46.25%4,8402,09107-24QQQ260729P00680000
679 P5.67+18.37%31127707-24QQQ260729P00679000
678 P5.47+3.40%24226607-24QQQ260729P00678000
677 P5.10+10.63%3311,34207-24QQQ260729P00677000
676 P4.91+1.03%26867207-24QQQ260729P00676000
675 P4.47+41.46%2,0961,84307-24QQQ260729P00675000
674 P4.21+13.48%12613007-24QQQ260729P00674000
673 P3.95+35.74%36033607-24QQQ260729P00673000
672 P3.79-1.56%1,05048907-24QQQ260729P00672000
671 P3.47-4.93%23120207-24QQQ260729P00671000
670 P3.25+29.48%2,8623,19407-24QQQ260729P00670000
665 P2.34+4.00%4761,43107-24QQQ260729P00665000
660 P1.77+28.26%1,0951,14407-24QQQ260729P00660000
655 P1.17+6.36%57193207-24QQQ260729P00655000
650 P0.82-5.75%1,1133,22007-24QQQ260729P00650000
645 P0.57-34.48%5763,00407-24QQQ260729P00645000
640 P0.42-42.47%2621,27107-24QQQ260729P00640000
635 P0.31-49.18%12645207-24QQQ260729P00635000
630 P0.26-50.94%23291407-24QQQ260729P00630000
625 P0.27-18.18%713,13707-24QQQ260729P00625000
620 P0.15-61.54%1334307-24QQQ260729P00620000
615 P0.13-61.76%621,15507-24QQQ260729P00615000
610 P0.11-63.33%114,81407-24QQQ260729P00610000
605 P0.13-50.00%3831307-24QQQ260729P00605000
600 P0.09-62.50%44765907-24QQQ260729P00600000
595 P0.09-52.63%10511307-24QQQ260729P00595000
590 P0.08-33.33%31907-24QQQ260729P00590000
585 P0.07-36.36%1807-24QQQ260729P00585000
580 P0.15+50.00%10411707-23QQQ260729P00580000
575 P0.07-46.15%21107-24QQQ260729P00575000
570 P0.07-41.67%101507-24QQQ260729P00570000
565 P0.11+22.22%2307-23QQQ260729P00565000
560 P0.06+20.00%4807-24QQQ260729P00560000
555 P0.06-40.00%1307-23QQQ260729P00555000
550 P0.080%393907-23QQQ260729P00550000
545 P0.04-78.95%2407-24QQQ260729P00545000
540 P0.04-63.64%101107-24QQQ260729P00540000
535 P0.100%1107-20QQQ260729P00535000
530 P0.09-40.00%1307-20QQQ260729P00530000
525 P00%0QQQ260729P00525000
520 P0.030.00%272607-24QQQ260729P00520000
515 P0.020%1107-24QQQ260729P00515000
510 P0.02-50.00%32407-24QQQ260729P00510000
505 P0.02-50.00%7807-24QQQ260729P00505000
500 P0.010%2207-24QQQ260729P00500000
495 P0.02-50.00%163207-24QQQ260729P00495000


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