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 27, 2026 4:00:10 PM EDT
682.49USD-0.254%(-1.74)41,567,503
682.10Bid   682.20Ask   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 4:08:30 PM EDT
682.25USD-0.035%(-0.24)612,843
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 Aug 3, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,01817,9636,4119,981


QQQ Aug 3, 2026 Exp. - Volume by Strike
Puts
Calls

QQQ Aug 3, 2026 Exp. - Open Interest by Strike

Puts
Calls

QQQ Aug 3, 2026 Exp. - Max Pain @ $698.00

Puts
Calls


QQQ Aug 3, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
950 C00%0QQQ260803C00950000
945 C00%0QQQ260803C00945000
940 C00%0QQQ260803C00940000
935 C00%0QQQ260803C00935000
930 C00%0QQQ260803C00930000
925 C00%0QQQ260803C00925000
920 C00%0QQQ260803C00920000
915 C00%0QQQ260803C00915000
910 C00%0QQQ260803C00910000
905 C00%0QQQ260803C00905000
900 C00%0QQQ260803C00900000
895 C00%0QQQ260803C00895000
890 C00%0QQQ260803C00890000
885 C00%0QQQ260803C00885000
880 C00%0QQQ260803C00880000
875 C00%0QQQ260803C00875000
870 C00%0QQQ260803C00870000
865 C00%0QQQ260803C00865000
860 C00%0QQQ260803C00860000
855 C00%0QQQ260803C00855000
850 C00%0QQQ260803C00850000
845 C00%0QQQ260803C00845000
840 C00%0QQQ260803C00840000
835 C00%0QQQ260803C00835000
830 C00%0QQQ260803C00830000
825 C00%0QQQ260803C00825000
820 C00%0QQQ260803C00820000
815 C00%0QQQ260803C00815000
810 C00%0QQQ260803C00810000
805 C00%0QQQ260803C00805000
800 C0.050%191907-21QQQ260803C00800000
795 C00%0QQQ260803C00795000
790 C00%0QQQ260803C00790000
785 C0.030%1107-23QQQ260803C00785000
780 C0.060%2207-21QQQ260803C00780000
775 C0.06-40.00%4507-22QQQ260803C00775000
770 C0.05-16.67%6807-23QQQ260803C00770000
765 C0.04-69.23%102907-23QQQ260803C00765000
760 C0.04-71.43%176607-23QQQ260803C00760000
755 C0.05-77.27%63607-23QQQ260803C00755000
750 C0.06-33.33%1740807-24QQQ260803C00750000
749 C0.43-46.25%1812707-22QQQ260803C00749000
748 C0.06-45.45%121307-24QQQ260803C00748000
747 C0.05-92.65%2607-24QQQ260803C00747000
746 C0.05-94.05%161907-24QQQ260803C00746000
745 C0.05-61.54%6618807-24QQQ260803C00745000
744 C0.06-94.92%51807-24QQQ260803C00744000
743 C0.05-76.19%76307-24QQQ260803C00743000
742 C0.07-72.00%814307-24QQQ260803C00742000
741 C0.07-46.15%92207-24QQQ260803C00741000
740 C0.05-77.27%29940807-24QQQ260803C00740000
739 C0.06-79.31%11407-24QQQ260803C00739000
738 C0.12-63.64%37107-24QQQ260803C00738000
737 C0.09-66.67%26907-24QQQ260803C00737000
736 C0.10-71.43%63907-24QQQ260803C00736000
735 C0.08-79.49%1541007-24QQQ260803C00735000
734 C0.10-80.00%114907-24QQQ260803C00734000
733 C0.19-67.80%256407-24QQQ260803C00733000
732 C0.20-58.33%45307-24QQQ260803C00732000
731 C0.14-79.71%1514107-24QQQ260803C00731000
730 C0.12-82.61%2,6725,88807-24QQQ260803C00730000
729 C0.19-76.25%14511107-24QQQ260803C00729000
728 C0.22-75.28%18314207-24QQQ260803C00728000
727 C0.25-75.00%948807-24QQQ260803C00727000
726 C0.34-69.09%43807-24QQQ260803C00726000
725 C0.31-78.32%20281807-24QQQ260803C00725000
724 C0.37-76.88%453807-24QQQ260803C00724000
723 C0.78-51.25%444707-24QQQ260803C00723000
722 C0.50-74.49%3644607-24QQQ260803C00722000
721 C0.55-71.65%1286607-24QQQ260803C00721000
720 C0.67-73.20%46155907-24QQQ260803C00720000
719 C0.74-68.38%213607-24QQQ260803C00719000
718 C0.80-72.41%454707-24QQQ260803C00718000
717 C0.95-65.95%665107-24QQQ260803C00717000
716 C1.13-68.26%836707-24QQQ260803C00716000
715 C1.20-64.39%25538907-24QQQ260803C00715000
714 C1.36-58.54%576807-24QQQ260803C00714000
713 C1.48-66.52%395007-24QQQ260803C00713000
712 C1.65-57.25%12152707-24QQQ260803C00712000
711 C1.80-65.12%685207-24QQQ260803C00711000
710 C2.04-63.57%1,3521,05807-24QQQ260803C00710000
709 C2.04-58.11%259507-24QQQ260803C00709000
708 C2.43-52.91%457807-24QQQ260803C00708000
707 C2.73-54.88%487507-24QQQ260803C00707000
706 C3.12-55.87%946507-24QQQ260803C00706000
705 C3.24-57.92%5751,54407-24QQQ260803C00705000
704 C3.34-53.29%726007-24QQQ260803C00704000
703 C3.66-48.60%279807-24QQQ260803C00703000
702 C3.98-45.78%188607-24QQQ260803C00702000
701 C4.72-43.41%143507-24QQQ260803C00701000
700 C4.80-52.10%1,29244607-24QQQ260803C00700000
699 C5.01-42.35%222607-24QQQ260803C00699000
698 C5.21-48.82%826907-24QQQ260803C00698000
697 C5.74-39.77%725607-24QQQ260803C00697000
696 C6.04-39.78%33817007-24QQQ260803C00696000
695 C6.80-35.24%61846307-24QQQ260803C00695000
694 C6.86-45.43%907307-24QQQ260803C00694000
693 C7.21-48.20%694807-24QQQ260803C00693000
692 C7.94-40.08%907007-24QQQ260803C00692000
691 C8.27-42.65%1435107-24QQQ260803C00691000
690 C9.04-42.97%63141407-24QQQ260803C00690000
689 C9.61-35.42%1429107-24QQQ260803C00689000
688 C10.00-40.41%793007-24QQQ260803C00688000
687 C10.52-30.56%65623107-24QQQ260803C00687000
686 C10.95-29.72%43119307-24QQQ260803C00686000
685 C11.47-39.54%53011007-24QQQ260803C00685000
684 C12.01-29.60%2206707-24QQQ260803C00684000
683 C12.53-30.12%664207-24QQQ260803C00683000
682 C13.20-27.35%64322407-24QQQ260803C00682000
681 C13.500%4407-24QQQ260803C00681000
680 C14.51-30.97%49312407-24QQQ260803C00680000
679 C15.020%36807-24QQQ260803C00679000
678 C16.360%1107-24QQQ260803C00678000
677 C16.440%17907-24QQQ260803C00677000
676 C00%0QQQ260803C00676000
675 C17.64-30.99%39418507-24QQQ260803C00675000
674 C17.680%801507-24QQQ260803C00674000
673 C26.46-29.81%191107-23QQQ260803C00673000
672 C19.920%9907-24QQQ260803C00672000
671 C28.800%4407-23QQQ260803C00671000
670 C21.53-21.88%21626707-24QQQ260803C00670000
665 C24.46-24.32%275207-24QQQ260803C00665000
660 C28.66-22.06%181907-24QQQ260803C00660000
655 C32.51-20.20%234907-24QQQ260803C00655000
650 C37.060%3307-24QQQ260803C00650000
645 C42.04-15.65%1507-24QQQ260803C00645000
640 C46.58-17.56%3107-24QQQ260803C00640000
635 C76.050%7707-21QQQ260803C00635000
630 C80.680%7707-21QQQ260803C00630000
625 C00%0QQQ260803C00625000
620 C00%0QQQ260803C00620000
615 C00%0QQQ260803C00615000
610 C00%0QQQ260803C00610000
605 C00%0QQQ260803C00605000
600 C84.780%9907-24QQQ260803C00600000
595 C00%0QQQ260803C00595000
590 C00%0QQQ260803C00590000
585 C00%0QQQ260803C00585000
580 C00%0QQQ260803C00580000
575 C00%0QQQ260803C00575000
570 C00%0QQQ260803C00570000
565 C00%0QQQ260803C00565000
560 C129.390%5507-24QQQ260803C00560000
555 C00%0QQQ260803C00555000
550 C00%0QQQ260803C00550000
545 C00%0QQQ260803C00545000
540 C00%0QQQ260803C00540000
535 C00%0QQQ260803C00535000
530 C00%0QQQ260803C00530000
525 C00%0QQQ260803C00525000
520 C00%0QQQ260803C00520000
515 C00%0QQQ260803C00515000
510 C00%0QQQ260803C00510000
505 C00%0QQQ260803C00505000
500 C00%0QQQ260803C00500000
495 C00%0QQQ260803C00495000
Puts
StrikePriceChangeVolOILastContract Name
950 P00%0QQQ260803P00950000
945 P00%0QQQ260803P00945000
940 P00%0QQQ260803P00940000
935 P00%0QQQ260803P00935000
930 P00%0QQQ260803P00930000
925 P00%0QQQ260803P00925000
920 P00%0QQQ260803P00920000
915 P00%0QQQ260803P00915000
910 P00%0QQQ260803P00910000
905 P00%0QQQ260803P00905000
900 P00%0QQQ260803P00900000
895 P00%0QQQ260803P00895000
890 P00%0QQQ260803P00890000
885 P00%0QQQ260803P00885000
880 P00%0QQQ260803P00880000
875 P00%0QQQ260803P00875000
870 P00%0QQQ260803P00870000
865 P00%0QQQ260803P00865000
860 P00%0QQQ260803P00860000
855 P00%0QQQ260803P00855000
850 P00%0QQQ260803P00850000
845 P00%0QQQ260803P00845000
840 P00%0QQQ260803P00840000
835 P00%0QQQ260803P00835000
830 P00%0QQQ260803P00830000
825 P00%0QQQ260803P00825000
820 P00%0QQQ260803P00820000
815 P00%0QQQ260803P00815000
810 P00%0QQQ260803P00810000
805 P00%0QQQ260803P00805000
800 P00%0QQQ260803P00800000
795 P00%0QQQ260803P00795000
790 P00%0QQQ260803P00790000
785 P00%0QQQ260803P00785000
780 P00%0QQQ260803P00780000
775 P00%0QQQ260803P00775000
770 P00%0QQQ260803P00770000
765 P00%0QQQ260803P00765000
760 P00%0QQQ260803P00760000
755 P00%0QQQ260803P00755000
750 P00%0QQQ260803P00750000
749 P00%0QQQ260803P00749000
748 P00%0QQQ260803P00748000
747 P00%0QQQ260803P00747000
746 P00%0QQQ260803P00746000
745 P00%0QQQ260803P00745000
744 P00%0QQQ260803P00744000
743 P50.860%16007-23QQQ260803P00743000
742 P00%0QQQ260803P00742000
741 P00%0QQQ260803P00741000
740 P00%0QQQ260803P00740000
739 P00%0QQQ260803P00739000
738 P33.390%2007-22QQQ260803P00738000
737 P40.73+17.99%1107-23QQQ260803P00737000
736 P00%0QQQ260803P00736000
735 P00%0QQQ260803P00735000
734 P00%0QQQ260803P00734000
733 P00%0QQQ260803P00733000
732 P27.780%1107-22QQQ260803P00732000
731 P00%0QQQ260803P00731000
730 P40.09+43.69%192207-23QQQ260803P00730000
729 P44.76+18.48%5507-24QQQ260803P00729000
728 P38.760%404007-23QQQ260803P00728000
727 P00%0QQQ260803P00727000
726 P34.410%2207-23QQQ260803P00726000
725 P41.89+15.53%35307-24QQQ260803P00725000
724 P39.66+17.97%5607-24QQQ260803P00724000
723 P31.160%2207-23QQQ260803P00723000
722 P30.93+66.65%9807-23QQQ260803P00722000
721 P31.50+70.73%1407-24QQQ260803P00721000
720 P37.23+20.72%92307-24QQQ260803P00720000
719 P28.890%1107-23QQQ260803P00719000
718 P27.20-6.69%2607-24QQQ260803P00718000
717 P28.90+6.48%9807-24QQQ260803P00717000
716 P28.74+9.65%1607-24QQQ260803P00716000
715 P31.89+36.17%143107-24QQQ260803P00715000
714 P30.99+17.03%131607-24QQQ260803P00714000
713 P21.49+39.82%41307-23QQQ260803P00713000
712 P25.51+10.29%91307-24QQQ260803P00712000
711 P28.66+13.42%71307-24QQQ260803P00711000
710 P27.16+15.08%1755707-24QQQ260803P00710000
709 P25.41+15.92%22707-24QQQ260803P00709000
708 P23.76+11.29%33207-24QQQ260803P00708000
707 P25.70+17.51%25707-24QQQ260803P00707000
706 P24.91+13.33%921407-24QQQ260803P00706000
705 P24.08+40.82%13363107-24QQQ260803P00705000
704 P23.19+12.25%74407-24QQQ260803P00704000
703 P18.11-2.69%22607-24QQQ260803P00703000
702 P17.13+7.94%32207-24QQQ260803P00702000
701 P21.72+40.95%192507-24QQQ260803P00701000
700 P19.73+36.63%1551,06607-24QQQ260803P00700000
699 P19.37+19.57%311007-24QQQ260803P00699000
698 P18.53+16.98%186207-24QQQ260803P00698000
697 P14.73+1.73%116907-24QQQ260803P00697000
696 P13.70-7.87%103607-24QQQ260803P00696000
695 P17.16+10.50%11842807-24QQQ260803P00695000
694 P16.35+36.02%515607-24QQQ260803P00694000
693 P14.56+7.69%383907-24QQQ260803P00693000
692 P12.47+10.16%5012807-24QQQ260803P00692000
691 P14.46+36.03%228807-24QQQ260803P00691000
690 P13.90+35.87%55339307-24QQQ260803P00690000
689 P14.04+20.62%1767007-24QQQ260803P00689000
688 P13.42+11.37%78375307-24QQQ260803P00688000
687 P13.31+37.36%31321307-24QQQ260803P00687000
686 P12.71+43.13%692507-24QQQ260803P00686000
685 P11.63+35.86%1,42077007-24QQQ260803P00685000
684 P11.43+36.89%17514707-24QQQ260803P00684000
683 P11.23+25.76%944907-24QQQ260803P00683000
682 P10.46+15.58%18218107-24QQQ260803P00682000
681 P10.58+22.45%797307-24QQQ260803P00681000
680 P9.72+7.88%84241607-24QQQ260803P00680000
679 P9.04+16.65%505507-24QQQ260803P00679000
678 P9.26+40.52%12219207-24QQQ260803P00678000
677 P6.50+7.79%283407-24QQQ260803P00677000
676 P8.50+36.88%424207-24QQQ260803P00676000
675 P8.10+36.13%2,7601,15707-24QQQ260803P00675000
674 P8.04+11.36%344407-24QQQ260803P00674000
673 P7.69+38.56%898107-24QQQ260803P00673000
672 P7.17+36.83%5214707-24QQQ260803P00672000
671 P6.92+34.89%3611207-24QQQ260803P00671000
670 P6.68+29.46%84069907-24QQQ260803P00670000
665 P5.41+10.63%1,2501,59807-24QQQ260803P00665000
660 P4.19+26.20%35244807-24QQQ260803P00660000
655 P3.34+23.70%15791207-24QQQ260803P00655000
650 P2.66+16.16%48636707-24QQQ260803P00650000
645 P2.14-11.20%16828407-24QQQ260803P00645000
640 P1.63+15.60%85899607-24QQQ260803P00640000
635 P1.33-1.48%27161407-24QQQ260803P00635000
630 P1.22+28.42%28029807-24QQQ260803P00630000
625 P0.84-10.64%12516707-24QQQ260803P00625000
620 P0.70-11.39%15116307-24QQQ260803P00620000
615 P0.56-21.13%1246707-24QQQ260803P00615000
610 P0.46-34.29%597307-24QQQ260803P00610000
605 P0.39-35.00%287207-24QQQ260803P00605000
600 P0.32-23.81%20623907-24QQQ260803P00600000
595 P0.28-47.17%7917807-24QQQ260803P00595000
590 P0.28-31.71%1011107-24QQQ260803P00590000
585 P0.20-45.95%312407-24QQQ260803P00585000
580 P0.22-29.03%104107-24QQQ260803P00580000
575 P0.220%4407-24QQQ260803P00575000
570 P0.19+18.75%192207-24QQQ260803P00570000
565 P0.18-25.00%21107-24QQQ260803P00565000
560 P0.15-21.05%32107-24QQQ260803P00560000
555 P0.12-42.86%1407-24QQQ260803P00555000
550 P0.120%1107-24QQQ260803P00550000
545 P0.16-5.88%1207-24QQQ260803P00545000
540 P0.110%2207-24QQQ260803P00540000
535 P00%0QQQ260803P00535000
530 P0.15+25.00%1507-23QQQ260803P00530000
525 P0.090%1107-21QQQ260803P00525000
520 P0.080%2207-21QQQ260803P00520000
515 P00%0QQQ260803P00515000
510 P0.080.00%1207-23QQQ260803P00510000
505 P00%0QQQ260803P00505000
500 P0.06-14.29%2707-23QQQ260803P00500000
495 P0.04-33.33%51207-24QQQ260803P00495000


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