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 10, 2026 3:59:59 PM EDT
725.59USD+0.320%(+2.31)26,147,564
726.06Bid   726.12Ask   0.06Spread
Pre-market
Jul 10, 2026 9:29:30 AM EDT
720.38USD-0.401%(-2.90)259,975
After-hours
Jul 10, 2026 4:59:30 PM EDT
726.27USD+0.093%(+0.68)370,832
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 10, 2026Jul 13, 2026Jul 14, 2026Jul 15, 2026Jul 16, 2026Jul 17, 2026Jul 20, 2026Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 31, 2026Sep 18, 2026Sep 30, 2026Oct 16, 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 7, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7,13018,8441,46636,658


QQQ Aug 7, 2026 Exp. - Volume by Strike
Puts
Calls

QQQ Aug 7, 2026 Exp. - Open Interest by Strike

Puts
Calls

QQQ Aug 7, 2026 Exp. - Max Pain @ $715.00

Puts
Calls


QQQ Aug 7, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
950 C0.030%1007-02QQQ260807C00950000
945 C00%0QQQ260807C00945000
940 C0.060%1106-29QQQ260807C00940000
935 C0.02-60.00%11,00107-01QQQ260807C00935000
930 C00%0QQQ260807C00930000
925 C0.020%1007-02QQQ260807C00925000
920 C0.040%16016006-30QQQ260807C00920000
915 C00%0QQQ260807C00915000
910 C0.04-20.00%2911,02007-02QQQ260807C00910000
905 C0.070.00%1406-30QQQ260807C00905000
900 C00%0QQQ260807C00900000
895 C00%0QQQ260807C00895000
890 C0.030%10610607-07QQQ260807C00890000
885 C00%0QQQ260807C00885000
880 C0.12-33.33%3507-01QQQ260807C00880000
870 C0.10-28.57%126207-02QQQ260807C00870000
860 C0.09-10.00%19407-09QQQ260807C00860000
850 C0.10-28.57%36207-09QQQ260807C00850000
845 C0.13-18.75%64807-09QQQ260807C00845000
840 C0.12-40.00%374507-09QQQ260807C00840000
835 C0.16+33.33%527307-09QQQ260807C00835000
830 C0.20-28.57%11707-09QQQ260807C00830000
825 C0.23+64.29%314407-09QQQ260807C00825000
820 C0.26+52.94%286607-09QQQ260807C00820000
815 C0.35+40.00%14317507-09QQQ260807C00815000
810 C0.40+66.67%17727807-09QQQ260807C00810000
805 C0.51+75.86%1923907-09QQQ260807C00805000
800 C0.73+87.18%25850907-09QQQ260807C00800000
795 C0.86+79.17%22764907-09QQQ260807C00795000
790 C1.15+85.48%14135507-09QQQ260807C00790000
785 C1.43+70.24%8847207-09QQQ260807C00785000
780 C1.99+74.56%19151507-09QQQ260807C00780000
775 C2.55+68.87%13434907-09QQQ260807C00775000
770 C3.20+60.00%43688307-09QQQ260807C00770000
765 C4.46+76.98%4271,59507-09QQQ260807C00765000
761 C4.88+51.08%2512907-09QQQ260807C00761000
760 C5.50+62.24%6701,61707-09QQQ260807C00760000
759 C5.53+111.07%239507-09QQQ260807C00759000
758 C5.97+75.07%357407-09QQQ260807C00758000
757 C5.69+55.46%5110707-09QQQ260807C00757000
756 C6.69+76.52%346007-09QQQ260807C00756000
755 C6.62+64.68%18336707-09QQQ260807C00755000
754 C6.78+48.68%408507-09QQQ260807C00754000
753 C7.71+73.26%316307-09QQQ260807C00753000
752 C7.47+49.70%216107-09QQQ260807C00752000
751 C8.10+67.36%56552207-09QQQ260807C00751000
750 C8.47+63.83%69680807-09QQQ260807C00750000
749 C8.90+66.36%96307-09QQQ260807C00749000
748 C8.78+56.79%50952107-09QQQ260807C00748000
747 C9.15+59.97%5410807-09QQQ260807C00747000
746 C9.51+54.63%7010207-09QQQ260807C00746000
745 C9.76+47.66%48652207-09QQQ260807C00745000
744 C11.01+65.81%5915607-09QQQ260807C00744000
743 C10.12+44.57%2230307-09QQQ260807C00743000
742 C11.21+48.48%479007-09QQQ260807C00742000
741 C11.72+47.42%9712007-09QQQ260807C00741000
740 C11.80+48.99%63972807-09QQQ260807C00740000
739 C13.09+60.42%87807-09QQQ260807C00739000
738 C12.60+40.16%4110907-09QQQ260807C00738000
737 C13.89+56.77%358207-09QQQ260807C00737000
736 C13.56+47.55%288407-09QQQ260807C00736000
735 C14.63+50.05%28251407-09QQQ260807C00735000
734 C14.65+47.38%97507-09QQQ260807C00734000
733 C15.70+49.24%7326307-09QQQ260807C00733000
732 C15.75+50.43%528707-09QQQ260807C00732000
731 C16.81+49.29%4230707-09QQQ260807C00731000
730 C16.90+45.19%70089807-09QQQ260807C00730000
729 C17.00+42.50%1020307-09QQQ260807C00729000
728 C17.94+47.78%5320307-09QQQ260807C00728000
727 C18.98+44.77%5115907-09QQQ260807C00727000
726 C18.46+41.89%85407-09QQQ260807C00726000
725 C19.56+34.90%32860207-09QQQ260807C00725000
724 C20.25+43.92%9017107-09QQQ260807C00724000
723 C20.78+38.63%3316107-09QQQ260807C00723000
722 C21.30+41.81%6535107-09QQQ260807C00722000
721 C22.35+42.81%13523207-09QQQ260807C00721000
720 C22.47+32.18%2481,06007-09QQQ260807C00720000
719 C23.60+42.43%6510307-09QQQ260807C00719000
718 C23.90+44.94%6710107-09QQQ260807C00718000
717 C24.30+38.86%636607-09QQQ260807C00717000
716 C25.56+53.51%1816007-09QQQ260807C00716000
715 C26.00+36.84%10132307-09QQQ260807C00715000
714 C25.88+28.31%2810207-09QQQ260807C00714000
713 C27.91+34.18%247107-09QQQ260807C00713000
712 C28.05+35.12%1210107-09QQQ260807C00712000
711 C26.93+28.30%610107-09QQQ260807C00711000
710 C28.95+32.43%22831507-09QQQ260807C00710000
709 C28.35+22.09%824907-09QQQ260807C00709000
708 C30.77+29.78%3818007-09QQQ260807C00708000
707 C31.17+29.88%1722507-09QQQ260807C00707000
706 C31.80+27.20%733407-09QQQ260807C00706000
705 C31.33+25.32%1712907-09QQQ260807C00705000
704 C33.12+26.51%512007-09QQQ260807C00704000
703 C33.31+23.69%715607-09QQQ260807C00703000
702 C35.00+30.16%128607-09QQQ260807C00702000
701 C34.52+29.48%134507-09QQQ260807C00701000
700 C36.15+29.11%718207-09QQQ260807C00700000
699 C25.34-33.30%61507-08QQQ260807C00699000
698 C36.14+20.95%3707-09QQQ260807C00698000
697 C49.24+31.48%11506-30QQQ260807C00697000
696 C37.20+34.93%1707-09QQQ260807C00696000
695 C40.34+26.58%315807-09QQQ260807C00695000
694 C39.99+23.77%16407-09QQQ260807C00694000
693 C33.74-28.46%24607-07QQQ260807C00693000
692 C47.93+25.31%2506-29QQQ260807C00692000
691 C42.46-13.24%2307-09QQQ260807C00691000
690 C43.99+26.77%245207-09QQQ260807C00690000
689 C41.17+12.46%2407-09QQQ260807C00689000
688 C44.50+19.18%46507-09QQQ260807C00688000
687 C38.07-25.40%2207-07QQQ260807C00687000
686 C38.79-25.40%2507-07QQQ260807C00686000
685 C47.73+29.38%75307-09QQQ260807C00685000
680 C52.72+27.31%1011607-09QQQ260807C00680000
675 C43.83-10.86%21307-08QQQ260807C00675000
670 C45.83-8.98%64607-08QQQ260807C00670000
665 C60.69+6.91%35907-09QQQ260807C00665000
660 C57.63+1.18%22607-08QQQ260807C00660000
655 C73.46+25.14%21407-09QQQ260807C00655000
650 C62.24-11.41%112207-08QQQ260807C00650000
645 C82.94+17.26%54107-09QQQ260807C00645000
640 C72.51-3.07%1607-08QQQ260807C00640000
635 C74.84-3.90%33107-08QQQ260807C00635000
630 C97.01+16.07%51507-09QQQ260807C00630000
625 C83.94-9.79%7907-08QQQ260807C00625000
620 C106.71+16.08%101507-09QQQ260807C00620000
615 C106.00+9.62%10107-09QQQ260807C00615000
610 C116.50+13.58%101607-09QQQ260807C00610000
605 C110.550%1107-08QQQ260807C00605000
600 C116.120%1007-02QQQ260807C00600000
595 C118.730%2107-08QQQ260807C00595000
590 C00%0QQQ260807C00590000
585 C131.320%1106-26QQQ260807C00585000
580 C136.19-7.74%1207-07QQQ260807C00580000
575 C150.230%111107-09QQQ260807C00575000
570 C00%0QQQ260807C00570000
565 C162.37-3.13%1107-06QQQ260807C00565000
560 C00%0QQQ260807C00560000
555 C154.880%101007-07QQQ260807C00555000
550 C00%0QQQ260807C00550000
545 C166.640%2007-02QQQ260807C00545000
540 C169.820%101007-07QQQ260807C00540000
535 C00%0QQQ260807C00535000
530 C209.070%2206-30QQQ260807C00530000
525 C184.570%101007-07QQQ260807C00525000
520 C193.000%2207-07QQQ260807C00520000
515 C00%0QQQ260807C00515000
510 C205.400%202007-07QQQ260807C00510000
505 C00%0QQQ260807C00505000
500 C00%0QQQ260807C00500000
495 C00%0QQQ260807C00495000
490 C00%0QQQ260807C00490000
485 C00%0QQQ260807C00485000
480 C245.79-2.39%1207-06QQQ260807C00480000
475 C00%0QQQ260807C00475000
470 C00%0QQQ260807C00470000
465 C00%0QQQ260807C00465000
460 C00%0QQQ260807C00460000
455 C00%0QQQ260807C00455000
450 C00%0QQQ260807C00450000
445 C00%0QQQ260807C00445000
440 C00%0QQQ260807C00440000
435 C00%0QQQ260807C00435000
430 C00%0QQQ260807C00430000
425 C00%0QQQ260807C00425000
420 C00%0QQQ260807C00420000
415 C00%0QQQ260807C00415000
410 C00%0QQQ260807C00410000
405 C00%0QQQ260807C00405000
400 C00%0QQQ260807C00400000
395 C00%0QQQ260807C00395000
390 C00%0QQQ260807C00390000
385 C00%0QQQ260807C00385000
380 C00%0QQQ260807C00380000
375 C00%0QQQ260807C00375000
370 C00%0QQQ260807C00370000
365 C00%0QQQ260807C00365000
360 C00%0QQQ260807C00360000
355 C00%0QQQ260807C00355000
Puts
StrikePriceChangeVolOILastContract Name
950 P00%0QQQ260807P00950000
945 P00%0QQQ260807P00945000
940 P00%0QQQ260807P00940000
935 P00%0QQQ260807P00935000
930 P00%0QQQ260807P00930000
925 P00%0QQQ260807P00925000
920 P00%0QQQ260807P00920000
915 P00%0QQQ260807P00915000
910 P00%0QQQ260807P00910000
905 P00%0QQQ260807P00905000
900 P00%0QQQ260807P00900000
895 P00%0QQQ260807P00895000
890 P00%0QQQ260807P00890000
885 P00%0QQQ260807P00885000
880 P00%0QQQ260807P00880000
870 P00%0QQQ260807P00870000
860 P00%0QQQ260807P00860000
850 P00%0QQQ260807P00850000
845 P00%0QQQ260807P00845000
840 P00%0QQQ260807P00840000
835 P00%0QQQ260807P00835000
830 P103.50+5.69%6607-01QQQ260807P00830000
825 P00%0QQQ260807P00825000
820 P00%0QQQ260807P00820000
815 P00%0QQQ260807P00815000
810 P00%0QQQ260807P00810000
805 P00%0QQQ260807P00805000
800 P71.19-20.09%4407-02QQQ260807P00800000
795 P00%0QQQ260807P00795000
790 P00%0QQQ260807P00790000
785 P74.800%2006-26QQQ260807P00785000
780 P59.00+18.05%101007-02QQQ260807P00780000
775 P00%0QQQ260807P00775000
770 P53.98-11.54%101107-09QQQ260807P00770000
765 P58.81+45.75%1207-02QQQ260807P00765000
761 P00%0QQQ260807P00761000
760 P53.31-3.44%11107-08QQQ260807P00760000
759 P00%0QQQ260807P00759000
758 P00%0QQQ260807P00758000
757 P00%0QQQ260807P00757000
756 P00%0QQQ260807P00756000
755 P48.39+0.71%1207-08QQQ260807P00755000
754 P00%0QQQ260807P00754000
753 P44.620%1107-07QQQ260807P00753000
752 P46.50-1.44%2207-08QQQ260807P00752000
751 P43.08+27.42%1207-07QQQ260807P00751000
750 P32.70-26.62%516407-09QQQ260807P00750000
749 P33.16-20.90%101707-09QQQ260807P00749000
748 P42.730%161607-07QQQ260807P00748000
747 P32.30+22.63%171907-06QQQ260807P00747000
746 P26.130%1106-30QQQ260807P00746000
745 P29.79+1.53%2407-09QQQ260807P00745000
744 P36.36-14.97%81007-07QQQ260807P00744000
743 P41.60+0.48%1307-08QQQ260807P00743000
742 P27.74-0.22%1307-09QQQ260807P00742000
741 P27.12+15.40%2207-01QQQ260807P00741000
740 P26.78-25.49%74807-09QQQ260807P00740000
739 P26.26-14.60%3307-01QQQ260807P00739000
738 P25.47+3.41%3507-09QQQ260807P00738000
737 P24.55-32.13%241607-09QQQ260807P00737000
736 P33.51-4.64%12307-08QQQ260807P00736000
735 P24.31-33.94%85907-09QQQ260807P00735000
734 P25.80+6.30%22107-06QQQ260807P00734000
733 P25.99-25.34%11907-09QQQ260807P00733000
732 P34.15+5.92%310307-08QQQ260807P00732000
731 P21.94-24.11%32407-09QQQ260807P00731000
730 P21.20-34.04%2116507-09QQQ260807P00730000
729 P20.99-30.03%17407-09QQQ260807P00729000
728 P23.22-18.04%67307-09QQQ260807P00728000
727 P20.10-37.69%158907-09QQQ260807P00727000
726 P19.61-38.14%2415407-09QQQ260807P00726000
725 P18.99-27.63%11821307-09QQQ260807P00725000
724 P18.80-33.21%175807-09QQQ260807P00724000
723 P18.35-35.52%11612507-09QQQ260807P00723000
722 P17.80-29.48%17825507-09QQQ260807P00722000
721 P17.75-25.89%7230107-09QQQ260807P00721000
720 P17.24-27.26%23050107-09QQQ260807P00720000
719 P16.81-28.25%609807-09QQQ260807P00719000
718 P16.55-33.32%12638407-09QQQ260807P00718000
717 P16.01-27.39%7112507-09QQQ260807P00717000
716 P15.68-38.77%135507-09QQQ260807P00716000
715 P15.15-33.05%1,1261,04007-09QQQ260807P00715000
714 P15.22-27.00%427307-09QQQ260807P00714000
713 P14.70-30.46%12922207-09QQQ260807P00713000
712 P14.27-28.26%2215207-09QQQ260807P00712000
711 P13.80-29.59%2116707-09QQQ260807P00711000
710 P13.49-29.92%42071207-09QQQ260807P00710000
709 P13.33-28.33%1510807-09QQQ260807P00709000
708 P13.20-24.87%932807-09QQQ260807P00708000
707 P12.62-27.76%5419807-09QQQ260807P00707000
706 P12.66-24.37%2212207-09QQQ260807P00706000
705 P12.08-29.32%8219907-09QQQ260807P00705000
704 P11.88-26.49%208507-09QQQ260807P00704000
703 P11.70-28.26%169407-09QQQ260807P00703000
702 P11.32-29.25%3128407-09QQQ260807P00702000
701 P11.10-28.57%1213707-09QQQ260807P00701000
700 P10.80-29.04%2471,78507-09QQQ260807P00700000
699 P10.54-31.11%810407-09QQQ260807P00699000
698 P10.40-28.52%2719007-09QQQ260807P00698000
697 P10.16-30.70%418907-09QQQ260807P00697000
696 P9.76-34.36%215807-09QQQ260807P00696000
695 P9.57-27.39%15771607-09QQQ260807P00695000
694 P9.40-34.59%2411907-09QQQ260807P00694000
693 P9.44-29.34%278807-09QQQ260807P00693000
692 P9.04-29.38%8826807-09QQQ260807P00692000
691 P8.81-32.85%15407-09QQQ260807P00691000
690 P8.49-27.93%21195007-09QQQ260807P00690000
689 P8.35-34.77%279507-09QQQ260807P00689000
688 P7.98-46.08%25734207-09QQQ260807P00688000
687 P7.95-31.17%349007-09QQQ260807P00687000
686 P7.82-33.11%2510207-09QQQ260807P00686000
685 P7.54-28.53%1571,21307-09QQQ260807P00685000
680 P6.65-32.96%5211,85007-09QQQ260807P00680000
675 P5.91-30.88%1,9393,22407-09QQQ260807P00675000
670 P5.25-34.05%33369807-09QQQ260807P00670000
665 P4.69-31.13%37496007-09QQQ260807P00665000
660 P4.17-31.30%19968607-09QQQ260807P00660000
655 P3.82-32.39%6033307-09QQQ260807P00655000
650 P3.30-34.52%1772,09407-09QQQ260807P00650000
645 P2.95-34.44%7154707-09QQQ260807P00645000
640 P2.66-33.50%13278307-09QQQ260807P00640000
635 P2.38-32.58%7862007-09QQQ260807P00635000
630 P2.12-30.26%8545507-09QQQ260807P00630000
625 P1.90-30.15%6312,59407-09QQQ260807P00625000
620 P1.71-33.98%2339907-09QQQ260807P00620000
615 P1.58-33.33%1243607-09QQQ260807P00615000
610 P1.39-31.53%4750607-09QQQ260807P00610000
605 P1.28-28.09%1920707-09QQQ260807P00605000
600 P1.19-27.44%17045807-09QQQ260807P00600000
595 P1.06-32.91%311,38307-09QQQ260807P00595000
590 P1.02-41.38%3412707-09QQQ260807P00590000
585 P0.88-29.60%1610307-09QQQ260807P00585000
580 P0.83-29.66%2220707-09QQQ260807P00580000
575 P0.78-46.21%131,39407-09QQQ260807P00575000
570 P0.70-29.29%983607-09QQQ260807P00570000
565 P0.62-27.91%3944607-09QQQ260807P00565000
560 P0.59-29.76%10916907-09QQQ260807P00560000
555 P0.92+24.32%36407-08QQQ260807P00555000
550 P0.50-27.54%1210707-09QQQ260807P00550000
545 P0.47-9.62%134807-09QQQ260807P00545000
540 P0.43-25.86%14007-09QQQ260807P00540000
535 P0.55+14.58%15307-08QQQ260807P00535000
530 P0.45-15.09%21634307-09QQQ260807P00530000
525 P0.35-25.53%12915107-09QQQ260807P00525000
520 P0.49-25.76%241807-07QQQ260807P00520000
515 P0.54+45.95%221307-08QQQ260807P00515000
510 P0.28-31.71%995907-09QQQ260807P00510000
505 P0.39+2.63%2607-08QQQ260807P00505000
500 P0.24-25.00%6520807-09QQQ260807P00500000
495 P0.22-31.25%41707-09QQQ260807P00495000
490 P0.31+29.17%367807-08QQQ260807P00490000
485 P0.35+6.06%101007-02QQQ260807P00485000
480 P0.17-29.17%45907-09QQQ260807P00480000
475 P00%0QQQ260807P00475000
470 P0.22+4.76%1307-08QQQ260807P00470000
465 P0.200%101007-06QQQ260807P00465000
460 P0.17-10.53%5607-07QQQ260807P00460000
455 P00%0QQQ260807P00455000
450 P0.17-15.00%1407-08QQQ260807P00450000
445 P0.190%101007-02QQQ260807P00445000
440 P0.190%5507-02QQQ260807P00440000
435 P0.190%5507-02QQQ260807P00435000
430 P00%0QQQ260807P00430000
425 P00%0QQQ260807P00425000
420 P0.110%1107-07QQQ260807P00420000
415 P0.110%1107-07QQQ260807P00415000
410 P00%0QQQ260807P00410000
405 P0.06-50.00%3907-09QQQ260807P00405000
400 P0.060%1107-09QQQ260807P00400000
395 P00%0QQQ260807P00395000
390 P00%0QQQ260807P00390000
385 P00%0QQQ260807P00385000
380 P00%0QQQ260807P00380000
375 P00%0QQQ260807P00375000
370 P00%0QQQ260807P00370000
365 P0.070%151507-02QQQ260807P00365000
360 P00%0QQQ260807P00360000
355 P00%0QQQ260807P00355000


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