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 30, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,14737,1208,68043,622


QQQ Jul 30, 2026 Exp. - Volume by Strike
Puts
Calls

QQQ Jul 30, 2026 Exp. - Open Interest by Strike

Puts
Calls

QQQ Jul 30, 2026 Exp. - Max Pain @ $693.00

Puts
Calls


QQQ Jul 30, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
950 C00%0QQQ260730C00950000
945 C00%0QQQ260730C00945000
940 C00%0QQQ260730C00940000
935 C00%0QQQ260730C00935000
930 C00%0QQQ260730C00930000
925 C00%0QQQ260730C00925000
920 C00%0QQQ260730C00920000
915 C00%0QQQ260730C00915000
910 C00%0QQQ260730C00910000
905 C00%0QQQ260730C00905000
900 C00%0QQQ260730C00900000
895 C00%0QQQ260730C00895000
890 C00%0QQQ260730C00890000
885 C00%0QQQ260730C00885000
880 C00%0QQQ260730C00880000
875 C00%0QQQ260730C00875000
870 C00%0QQQ260730C00870000
865 C0.010%281007-24QQQ260730C00865000
860 C00%0QQQ260730C00860000
855 C00%0QQQ260730C00855000
850 C00%0QQQ260730C00850000
845 C00%0QQQ260730C00845000
840 C00%0QQQ260730C00840000
835 C00%0QQQ260730C00835000
830 C00%0QQQ260730C00830000
825 C00%0QQQ260730C00825000
820 C00%0QQQ260730C00820000
815 C0.01-66.67%1107-20QQQ260730C00815000
810 C00%0QQQ260730C00810000
805 C00%0QQQ260730C00805000
800 C0.030%3307-23QQQ260730C00800000
795 C0.02-33.33%5507-20QQQ260730C00795000
790 C0.030%2207-23QQQ260730C00790000
785 C00%0QQQ260730C00785000
780 C0.03-25.00%3307-23QQQ260730C00780000
775 C0.06-33.33%62207-21QQQ260730C00775000
770 C0.06-25.00%53107-21QQQ260730C00770000
765 C0.01-66.67%18807-24QQQ260730C00765000
760 C0.03-57.14%2907-23QQQ260730C00760000
759 C00%0QQQ260730C00759000
758 C0.190%1107-17QQQ260730C00758000
757 C0.03-70.00%32007-23QQQ260730C00757000
756 C0.06-70.00%3807-22QQQ260730C00756000
755 C0.13+8.33%13207-21QQQ260730C00755000
754 C0.03-85.00%1207-23QQQ260730C00754000
753 C0.100%1107-22QQQ260730C00753000
752 C00%0QQQ260730C00752000
751 C0.16-51.52%102007-22QQQ260730C00751000
750 C0.02-50.00%830607-24QQQ260730C00750000
749 C0.28-9.68%5607-21QQQ260730C00749000
748 C0.440%13807-17QQQ260730C00748000
747 C0.02-60.00%21407-24QQQ260730C00747000
746 C0.23-43.90%3812707-22QQQ260730C00746000
745 C0.02-66.67%4434407-24QQQ260730C00745000
744 C0.03-50.00%256407-24QQQ260730C00744000
743 C0.03-40.00%223407-24QQQ260730C00743000
742 C0.02-80.00%2115507-24QQQ260730C00742000
741 C0.02-66.67%4122507-24QQQ260730C00741000
740 C0.01-83.33%8680907-24QQQ260730C00740000
739 C0.03-76.92%2321407-24QQQ260730C00739000
738 C0.02-50.00%1201,35207-24QQQ260730C00738000
737 C0.03-40.00%118907-24QQQ260730C00737000
736 C0.03-57.14%933707-24QQQ260730C00736000
735 C0.04-60.00%1002,60007-24QQQ260730C00735000
734 C0.04-84.62%1011,17107-24QQQ260730C00734000
733 C0.22-82.40%42207-23QQQ260730C00733000
732 C0.03-83.33%1617307-24QQQ260730C00732000
731 C0.07-66.67%18307-24QQQ260730C00731000
730 C0.03-82.35%16697507-24QQQ260730C00730000
729 C0.05-78.26%4012307-24QQQ260730C00729000
728 C0.10-62.96%22518207-24QQQ260730C00728000
727 C0.06-81.25%2517107-24QQQ260730C00727000
726 C0.05-90.38%273,07507-24QQQ260730C00726000
725 C0.08-84.62%20287107-24QQQ260730C00725000
724 C0.10-81.13%4828507-24QQQ260730C00724000
723 C0.11-81.67%5630207-24QQQ260730C00723000
722 C0.12-83.33%9255207-24QQQ260730C00722000
721 C0.15-83.15%42552907-24QQQ260730C00721000
720 C0.20-84.25%1,4271,73607-24QQQ260730C00720000
719 C0.23-79.28%4921607-24QQQ260730C00719000
718 C0.20-84.73%9614407-24QQQ260730C00718000
717 C0.29-83.52%21030407-24QQQ260730C00717000
716 C0.36-82.00%23129607-24QQQ260730C00716000
715 C0.39-83.40%6801,88807-24QQQ260730C00715000
714 C0.49-73.08%8741,56007-24QQQ260730C00714000
713 C0.53-75.12%1,3201,24407-24QQQ260730C00713000
712 C0.66-78.98%26721107-24QQQ260730C00712000
711 C0.69-76.12%42159407-24QQQ260730C00711000
710 C0.88-76.22%1,7841,69407-24QQQ260730C00710000
709 C0.99-70.45%18317307-24QQQ260730C00709000
708 C1.17-74.00%15941707-24QQQ260730C00708000
707 C1.30-66.15%10230007-24QQQ260730C00707000
706 C1.51-65.68%5124107-24QQQ260730C00706000
705 C1.70-70.43%6271,28107-24QQQ260730C00705000
704 C1.90-60.08%5738707-24QQQ260730C00704000
703 C2.14-61.92%12319907-24QQQ260730C00703000
702 C2.31-67.14%41937607-24QQQ260730C00702000
701 C2.66-64.53%6120107-24QQQ260730C00701000
700 C2.93-63.38%2,0981,58307-24QQQ260730C00700000
699 C3.17-62.62%3522107-24QQQ260730C00699000
698 C3.49-62.15%10729207-24QQQ260730C00698000
697 C3.80-50.20%489407-24QQQ260730C00697000
696 C4.25-57.92%12425907-24QQQ260730C00696000
695 C4.57-57.88%2,7581,50307-24QQQ260730C00695000
694 C4.95-55.65%59928107-24QQQ260730C00694000
693 C5.45-53.42%32528707-24QQQ260730C00693000
692 C5.61-55.01%68545407-24QQQ260730C00692000
691 C6.32-50.63%92033307-24QQQ260730C00691000
690 C6.69-51.35%3,0691,07407-24QQQ260730C00690000
689 C7.22-47.22%1,07024707-24QQQ260730C00689000
688 C7.75-48.44%75127507-24QQQ260730C00688000
687 C8.26-46.19%85128907-24QQQ260730C00687000
686 C8.46-39.74%42715007-24QQQ260730C00686000
685 C9.35-44.58%1,38640407-24QQQ260730C00685000
684 C9.70-35.33%1497107-24QQQ260730C00684000
683 C10.29-34.33%1768507-24QQQ260730C00683000
682 C10.61-32.81%30712807-24QQQ260730C00682000
681 C11.21-36.67%1,87926107-24QQQ260730C00681000
680 C11.86-37.22%1,38220907-24QQQ260730C00680000
679 C16.33-11.97%2543907-24QQQ260730C00679000
678 C16.02-30.07%3635407-24QQQ260730C00678000
677 C15.19-22.50%1986307-24QQQ260730C00677000
676 C14.32-36.50%584107-24QQQ260730C00676000
675 C15.33-30.29%857507-24QQQ260730C00675000
674 C15.560%1582507-24QQQ260730C00674000
673 C21.73-3.55%2375507-24QQQ260730C00673000
672 C22.00-17.76%381507-24QQQ260730C00672000
671 C22.80-6.71%806307-24QQQ260730C00671000
670 C23.30-13.22%131107-24QQQ260730C00670000
665 C22.41-27.71%344607-24QQQ260730C00665000
660 C26.38-21.23%2907-24QQQ260730C00660000
655 C33.95-16.05%13307-24QQQ260730C00655000
650 C35.86-15.44%81407-24QQQ260730C00650000
645 C65.00+6.04%1107-21QQQ260730C00645000
640 C44.100%1107-24QQQ260730C00640000
635 C00%0QQQ260730C00635000
630 C00%0QQQ260730C00630000
625 C00%0QQQ260730C00625000
620 C00%0QQQ260730C00620000
615 C00%0QQQ260730C00615000
610 C97.220%1107-22QQQ260730C00610000
605 C00%0QQQ260730C00605000
600 C91.530%2207-23QQQ260730C00600000
595 C00%0QQQ260730C00595000
590 C00%0QQQ260730C00590000
585 C00%0QQQ260730C00585000
580 C00%0QQQ260730C00580000
575 C00%0QQQ260730C00575000
570 C00%0QQQ260730C00570000
565 C130.290%1107-23QQQ260730C00565000
560 C00%0QQQ260730C00560000
555 C00%0QQQ260730C00555000
550 C00%0QQQ260730C00550000
545 C00%0QQQ260730C00545000
540 C00%0QQQ260730C00540000
535 C00%0QQQ260730C00535000
530 C00%0QQQ260730C00530000
525 C00%0QQQ260730C00525000
520 C00%0QQQ260730C00520000
515 C00%0QQQ260730C00515000
510 C00%0QQQ260730C00510000
505 C00%0QQQ260730C00505000
500 C00%0QQQ260730C00500000
495 C00%0QQQ260730C00495000
Puts
StrikePriceChangeVolOILastContract Name
950 P00%0QQQ260730P00950000
945 P00%0QQQ260730P00945000
940 P00%0QQQ260730P00940000
935 P00%0QQQ260730P00935000
930 P00%0QQQ260730P00930000
925 P00%0QQQ260730P00925000
920 P00%0QQQ260730P00920000
915 P00%0QQQ260730P00915000
910 P00%0QQQ260730P00910000
905 P00%0QQQ260730P00905000
900 P00%0QQQ260730P00900000
895 P00%0QQQ260730P00895000
890 P00%0QQQ260730P00890000
885 P00%0QQQ260730P00885000
880 P00%0QQQ260730P00880000
875 P00%0QQQ260730P00875000
870 P00%0QQQ260730P00870000
865 P00%0QQQ260730P00865000
860 P00%0QQQ260730P00860000
855 P00%0QQQ260730P00855000
850 P00%0QQQ260730P00850000
845 P00%0QQQ260730P00845000
840 P00%0QQQ260730P00840000
835 P00%0QQQ260730P00835000
830 P00%0QQQ260730P00830000
825 P00%0QQQ260730P00825000
820 P00%0QQQ260730P00820000
815 P00%0QQQ260730P00815000
810 P00%0QQQ260730P00810000
805 P00%0QQQ260730P00805000
800 P00%0QQQ260730P00800000
795 P00%0QQQ260730P00795000
790 P00%0QQQ260730P00790000
785 P00%0QQQ260730P00785000
780 P00%0QQQ260730P00780000
775 P00%0QQQ260730P00775000
770 P00%0QQQ260730P00770000
765 P00%0QQQ260730P00765000
760 P00%0QQQ260730P00760000
759 P00%0QQQ260730P00759000
758 P00%0QQQ260730P00758000
757 P00%0QQQ260730P00757000
756 P00%0QQQ260730P00756000
755 P00%0QQQ260730P00755000
754 P00%0QQQ260730P00754000
753 P00%0QQQ260730P00753000
752 P00%0QQQ260730P00752000
751 P00%0QQQ260730P00751000
750 P00%0QQQ260730P00750000
749 P00%0QQQ260730P00749000
748 P00%0QQQ260730P00748000
747 P00%0QQQ260730P00747000
746 P00%0QQQ260730P00746000
745 P00%0QQQ260730P00745000
744 P00%0QQQ260730P00744000
743 P00%0QQQ260730P00743000
742 P53.82+56.73%12607-24QQQ260730P00742000
741 P37.50-10.01%1107-21QQQ260730P00741000
740 P34.00+6.45%1107-21QQQ260730P00740000
739 P30.800%2107-22QQQ260730P00739000
738 P50.450%4007-24QQQ260730P00738000
737 P49.15+18.43%2207-24QQQ260730P00737000
736 P38.95+21.23%2207-23QQQ260730P00736000
735 P31.54+3.41%1507-22QQQ260730P00735000
734 P00%0QQQ260730P00734000
733 P00%0QQQ260730P00733000
732 P00%0QQQ260730P00732000
731 P00%0QQQ260730P00731000
730 P39.70+19.33%4807-23QQQ260730P00730000
729 P00%0QQQ260730P00729000
728 P00%0QQQ260730P00728000
727 P31.510%2007-23QQQ260730P00727000
726 P40.420%2007-24QQQ260730P00726000
725 P36.32+5.52%1307-24QQQ260730P00725000
724 P33.050%4407-23QQQ260730P00724000
723 P32.83+85.90%1107-23QQQ260730P00723000
722 P38.00+21.72%2507-24QQQ260730P00722000
721 P16.530%3307-21QQQ260730P00721000
720 P35.90+15.81%3807-24QQQ260730P00720000
719 P34.95+23.41%328707-24QQQ260730P00719000
718 P34.84+41.63%164907-24QQQ260730P00718000
717 P32.76+34.70%1123907-24QQQ260730P00717000
716 P31.94+30.74%1020507-24QQQ260730P00716000
715 P31.80+41.21%412507-24QQQ260730P00715000
714 P23.22+81.97%164107-23QQQ260730P00714000
713 P25.32+99.21%192207-23QQQ260730P00713000
712 P29.61+28.63%93207-24QQQ260730P00712000
711 P28.58+115.70%91807-24QQQ260730P00711000
710 P26.37+18.30%1114307-24QQQ260730P00710000
709 P25.58+20.60%1015307-24QQQ260730P00709000
708 P24.66+41.97%1810407-24QQQ260730P00708000
707 P24.49+25.40%162707-24QQQ260730P00707000
706 P23.98+47.39%246507-24QQQ260730P00706000
705 P22.62+18.37%3235307-24QQQ260730P00705000
704 P21.80+44.66%78307-24QQQ260730P00704000
703 P21.69+21.24%836707-24QQQ260730P00703000
702 P20.83+48.68%510307-24QQQ260730P00702000
701 P16.32+24.58%4412507-24QQQ260730P00701000
700 P18.80+49.32%73951507-24QQQ260730P00700000
699 P15.02-0.07%6221107-24QQQ260730P00699000
698 P17.42+45.17%27319307-24QQQ260730P00698000
697 P17.14+34.75%4146707-24QQQ260730P00697000
696 P15.82+17.97%24621907-24QQQ260730P00696000
695 P15.31+49.37%26559407-24QQQ260730P00695000
694 P15.29+54.91%27314507-24QQQ260730P00694000
693 P12.12+27.71%10225907-24QQQ260730P00693000
692 P13.50+45.16%9817207-24QQQ260730P00692000
691 P13.11+21.61%42121307-24QQQ260730P00691000
690 P12.41+48.98%1,4571,03507-24QQQ260730P00690000
689 P12.00+34.08%56825207-24QQQ260730P00689000
688 P11.19+46.66%66721907-24QQQ260730P00688000
687 P10.96+16.72%39634507-24QQQ260730P00687000
686 P10.65+49.79%38437407-24QQQ260730P00686000
685 P9.90+47.32%1,55969407-24QQQ260730P00685000
684 P9.20+24.32%39622207-24QQQ260730P00684000
683 P8.76+10.33%22916007-24QQQ260730P00683000
682 P8.69+37.07%28222707-24QQQ260730P00682000
681 P8.97+64.59%5027107-24QQQ260730P00681000
680 P7.62+40.59%1,10796207-24QQQ260730P00680000
679 P7.28+38.14%6237807-24QQQ260730P00679000
678 P7.32+49.39%6340007-24QQQ260730P00678000
677 P6.55+37.03%15014107-24QQQ260730P00677000
676 P6.26+37.89%8729007-24QQQ260730P00676000
675 P6.01+43.10%1,0481,02307-24QQQ260730P00675000
674 P5.94+8.79%9113707-24QQQ260730P00674000
673 P5.51+39.85%11812607-24QQQ260730P00673000
672 P5.32+44.57%28028307-24QQQ260730P00672000
671 P5.06+6.98%27137407-24QQQ260730P00671000
670 P4.59+30.77%50792407-24QQQ260730P00670000
665 P3.64+32.85%4321,00507-24QQQ260730P00665000
660 P2.85+36.36%1,0165,41307-24QQQ260730P00660000
655 P2.06+10.16%2051,15307-24QQQ260730P00655000
650 P1.57+26.61%8,1098,20507-24QQQ260730P00650000
645 P1.20+1.69%1,7752,15207-24QQQ260730P00645000
640 P0.93+19.23%5,9206,18107-24QQQ260730P00640000
635 P0.68-10.53%3,4013,58007-24QQQ260730P00635000
630 P0.50-33.33%21056107-24QQQ260730P00630000
625 P0.45-27.42%237507-24QQQ260730P00625000
620 P0.31-35.42%14425407-24QQQ260730P00620000
615 P0.27-43.75%11823107-24QQQ260730P00615000
610 P0.21-46.15%2115407-24QQQ260730P00610000
605 P0.17-52.78%2147,49407-24QQQ260730P00605000
600 P0.16-20.00%1716707-24QQQ260730P00600000
595 P0.13-55.17%412007-24QQQ260730P00595000
590 P0.15-37.50%4824107-24QQQ260730P00590000
585 P0.14-30.00%353807-24QQQ260730P00585000
580 P0.20+17.65%7907-23QQQ260730P00580000
575 P0.12-40.00%1107-24QQQ260730P00575000
570 P0.08-50.00%3707-24QQQ260730P00570000
565 P0.10-23.08%43507-24QQQ260730P00565000
560 P0.13+62.50%4407-23QQQ260730P00560000
555 P00%0QQQ260730P00555000
550 P00%0QQQ260730P00550000
545 P0.07-22.22%17507-24QQQ260730P00545000
540 P00%0QQQ260730P00540000
535 P0.07-12.50%949507-23QQQ260730P00535000
530 P0.130%1107-20QQQ260730P00530000
525 P0.03-75.00%1407-24QQQ260730P00525000
520 P0.110%1107-20QQQ260730P00520000
515 P00%0QQQ260730P00515000
510 P00%0QQQ260730P00510000
505 P0.03-40.00%51007-24QQQ260730P00505000
500 P0.02-60.00%1607-24QQQ260730P00500000
495 P0.03-25.00%31407-24QQQ260730P00495000


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