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 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 14, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,5235,60231018,208


QQQ Aug 14, 2026 Exp. - Volume by Strike
Puts
Calls

QQQ Aug 14, 2026 Exp. - Open Interest by Strike

Puts
Calls

QQQ Aug 14, 2026 Exp. - Max Pain @ $715.00

Puts
Calls


QQQ Aug 14, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
950.00 C0.020%1107-06QQQ260814C00950000
945.00 C00%0QQQ260814C00945000
940.00 C0.030%5507-09QQQ260814C00940000
935.00 C00%0QQQ260814C00935000
930.00 C0.040%1107-08QQQ260814C00930000
925.00 C00%0QQQ260814C00925000
920.00 C00%0QQQ260814C00920000
915.00 C00%0QQQ260814C00915000
910.00 C00%0QQQ260814C00910000
905.00 C00%0QQQ260814C00905000
900.00 C00%0QQQ260814C00900000
895.00 C00%0QQQ260814C00895000
890.00 C00%0QQQ260814C00890000
885.00 C00%0QQQ260814C00885000
880.00 C0.130%1107-06QQQ260814C00880000
870.00 C0.080%1107-07QQQ260814C00870000
860.00 C0.10+42.86%11207-09QQQ260814C00860000
850.00 C0.12+33.33%11207-09QQQ260814C00850000
845.00 C00%0QQQ260814C00845000
840.00 C0.21-43.24%153707-09QQQ260814C00840000
835.00 C0.440%321707-06QQQ260814C00835000
830.00 C0.36+50.00%1507-09QQQ260814C00830000
825.00 C0.41+57.69%17718807-09QQQ260814C00825000
820.00 C0.52+79.31%42407-09QQQ260814C00820000
815.00 C0.53+43.24%1307-09QQQ260814C00815000
810.00 C0.72+80.00%11012407-09QQQ260814C00810000
805.00 C0.85+49.12%41307-09QQQ260814C00805000
800.00 C1.20+69.01%20622307-09QQQ260814C00800000
795.00 C1.51+57.29%2013107-09QQQ260814C00795000
790.00 C2.05+79.82%14914807-09QQQ260814C00790000
785.00 C2.44+75.54%5710407-09QQQ260814C00785000
780.00 C3.07+69.61%14826807-09QQQ260814C00780000
775.00 C3.73+49.80%21236007-09QQQ260814C00775000
770.00 C4.92+65.10%15420907-09QQQ260814C00770000
765.00 C5.78+47.83%20432307-09QQQ260814C00765000
760.00 C7.13+48.54%21628107-09QQQ260814C00760000
759.00 C7.48+64.76%41907-09QQQ260814C00759000
758.00 C7.86+54.12%82807-09QQQ260814C00758000
757.00 C8.56+64.30%294007-09QQQ260814C00757000
756.00 C8.42+56.80%232707-09QQQ260814C00756000
755.00 C8.87+56.99%19120507-09QQQ260814C00755000
754.00 C9.37+60.17%143207-09QQQ260814C00754000
753.00 C8.08+40.52%808207-09QQQ260814C00753000
752.00 C8.40+35.92%275007-09QQQ260814C00752000
751.00 C10.09+53.58%405107-09QQQ260814C00751000
750.00 C10.45+52.11%28047207-09QQQ260814C00750000
749.00 C10.05+40.56%135207-09QQQ260814C00749000
748.00 C11.43+53.22%296307-09QQQ260814C00748000
747.00 C11.29+57.90%51207-09QQQ260814C00747000
746.00 C11.19+39.18%36607-09QQQ260814C00746000
745.00 C12.08+38.85%14626007-09QQQ260814C00745000
744.00 C13.27+53.77%111807-09QQQ260814C00744000
743.00 C13.02+51.93%71507-09QQQ260814C00743000
742.50 C13.92+86.85%3907-09QQQ260814C00742500
742.00 C14.13+80.23%204207-09QQQ260814C00742000
741.00 C14.24+54.61%184407-09QQQ260814C00741000
740.00 C14.41+44.10%24728007-09QQQ260814C00740000
739.00 C15.43+55.70%143807-09QQQ260814C00739000
738.00 C14.94+42.02%153207-09QQQ260814C00738000
737.50 C15.85+51.97%21607-09QQQ260814C00737500
737.00 C15.85+66.84%263807-09QQQ260814C00737000
736.00 C16.56+49.32%444807-09QQQ260814C00736000
735.00 C16.95+40.78%17221007-09QQQ260814C00735000
734.00 C17.19+57.42%574207-09QQQ260814C00734000
733.00 C15.07+16.82%3407-09QQQ260814C00733000
732.50 C18.53+51.02%1707-09QQQ260814C00732500
732.00 C18.95+52.21%81707-09QQQ260814C00732000
731.00 C17.57+54.12%71807-09QQQ260814C00731000
730.00 C19.39+36.45%9850907-09QQQ260814C00730000
729.00 C20.05+40.31%334507-09QQQ260814C00729000
728.00 C20.49+34.71%55307-09QQQ260814C00728000
727.50 C20.36+24.30%101707-09QQQ260814C00727500
727.00 C21.43+29.25%22807-09QQQ260814C00727000
726.00 C20.68+30.89%10512207-09QQQ260814C00726000
725.00 C22.45+36.47%14020607-09QQQ260814C00725000
724.00 C22.87+35.73%12913507-09QQQ260814C00724000
723.00 C23.20+40.61%14915507-09QQQ260814C00723000
722.50 C22.83+19.22%101007-09QQQ260814C00722500
722.00 C24.14+38.18%17511507-09QQQ260814C00722000
721.00 C24.50+25.19%656607-09QQQ260814C00721000
720.00 C25.02+28.97%11018007-09QQQ260814C00720000
719.00 C16.19-19.73%41107-08QQQ260814C00719000
718.00 C26.21+36.51%26811307-09QQQ260814C00718000
717.50 C26.18+57.52%151107-09QQQ260814C00717500
717.00 C24.05+9.77%32807-09QQQ260814C00717000
716.00 C28.33+40.88%123107-09QQQ260814C00716000
715.00 C28.17+31.76%628107-09QQQ260814C00715000
714.00 C28.69+32.27%479207-09QQQ260814C00714000
713.00 C29.87+31.88%2310207-09QQQ260814C00713000
712.50 C30.03+36.50%13607-09QQQ260814C00712500
712.00 C30.94+32.85%282107-09QQQ260814C00712000
711.00 C27.79+17.51%64307-09QQQ260814C00711000
710.00 C31.90+30.04%4718807-09QQQ260814C00710000
709.00 C32.38+27.88%102107-09QQQ260814C00709000
708.00 C32.41+25.52%132107-09QQQ260814C00708000
707.00 C34.41+27.44%148907-09QQQ260814C00707000
706.00 C34.90+34.23%76107-09QQQ260814C00706000
705.00 C34.97+28.10%93607-09QQQ260814C00705000
704.00 C33.95+18.29%104707-09QQQ260814C00704000
703.00 C28.50-25.92%533007-08QQQ260814C00703000
702.00 C35.67+43.31%2507-09QQQ260814C00702000
701.00 C26.40-34.72%3207-08QQQ260814C00701000
700.00 C36.76+17.90%92707-09QQQ260814C00700000
699.00 C42.380%1107-06QQQ260814C00699000
698.00 C42.950%1107-06QQQ260814C00698000
697.00 C29.66-5.36%21307-08QQQ260814C00697000
696.00 C30.88-30.29%4307-08QQQ260814C00696000
695.00 C42.62+30.90%23207-09QQQ260814C00695000
694.00 C32.14-30.58%6407-08QQQ260814C00694000
693.00 C42.53+29.59%1207-09QQQ260814C00693000
692.00 C45.00+34.33%3407-09QQQ260814C00692000
691.00 C44.65+30.63%3507-09QQQ260814C00691000
690.00 C45.70+33.59%12907-09QQQ260814C00690000
689.00 C47.73+34.26%1307-09QQQ260814C00689000
688.00 C45.90+26.52%12107-09QQQ260814C00688000
687.00 C48.90+32.31%1207-09QQQ260814C00687000
686.00 C37.96-9.75%322107-08QQQ260814C00686000
685.00 C50.90+25.83%1307-09QQQ260814C00685000
680.00 C54.16+20.84%41407-09QQQ260814C00680000
675.00 C57.790%2107-09QQQ260814C00675000
670.00 C50.47-8.27%3607-08QQQ260814C00670000
665.00 C55.91-16.50%15115007-07QQQ260814C00665000
660.00 C64.300%30415407-07QQQ260814C00660000
655.00 C64.820%3307-07QQQ260814C00655000
650.00 C66.93-4.39%24807-08QQQ260814C00650000
645.00 C00%0QQQ260814C00645000
640.00 C87.64+12.81%192207-09QQQ260814C00640000
635.00 C80.240%2207-08QQQ260814C00635000
630.00 C99.670%2207-06QQQ260814C00630000
625.00 C00%0QQQ260814C00625000
620.00 C110.150%1107-06QQQ260814C00620000
615.00 C00%0QQQ260814C00615000
610.00 C103.160%2207-08QQQ260814C00610000
605.00 C00%0QQQ260814C00605000
600.00 C00%0QQQ260814C00600000
595.00 C00%0QQQ260814C00595000
590.00 C00%0QQQ260814C00590000
585.00 C00%0QQQ260814C00585000
580.00 C00%0QQQ260814C00580000
575.00 C00%0QQQ260814C00575000
570.00 C142.660%1107-07QQQ260814C00570000
565.00 C00%0QQQ260814C00565000
560.00 C00%0QQQ260814C00560000
555.00 C00%0QQQ260814C00555000
550.00 C00%0QQQ260814C00550000
545.00 C00%0QQQ260814C00545000
540.00 C00%0QQQ260814C00540000
535.00 C00%0QQQ260814C00535000
530.00 C00%0QQQ260814C00530000
525.00 C00%0QQQ260814C00525000
520.00 C190.880%1107-08QQQ260814C00520000
515.00 C00%0QQQ260814C00515000
510.00 C00%0QQQ260814C00510000
505.00 C00%0QQQ260814C00505000
500.00 C211.720%8807-07QQQ260814C00500000
495.00 C00%0QQQ260814C00495000
490.00 C00%0QQQ260814C00490000
485.00 C00%0QQQ260814C00485000
480.00 C00%0QQQ260814C00480000
475.00 C00%0QQQ260814C00475000
470.00 C00%0QQQ260814C00470000
465.00 C00%0QQQ260814C00465000
460.00 C00%0QQQ260814C00460000
455.00 C00%0QQQ260814C00455000
450.00 C00%0QQQ260814C00450000
445.00 C00%0QQQ260814C00445000
440.00 C00%0QQQ260814C00440000
435.00 C00%0QQQ260814C00435000
430.00 C00%0QQQ260814C00430000
425.00 C00%0QQQ260814C00425000
420.00 C00%0QQQ260814C00420000
415.00 C00%0QQQ260814C00415000
410.00 C00%0QQQ260814C00410000
405.00 C316.440%1107-09QQQ260814C00405000
400.00 C00%0QQQ260814C00400000
395.00 C00%0QQQ260814C00395000
390.00 C00%0QQQ260814C00390000
385.00 C00%0QQQ260814C00385000
380.00 C00%0QQQ260814C00380000
375.00 C00%0QQQ260814C00375000
370.00 C00%0QQQ260814C00370000
365.00 C00%0QQQ260814C00365000
360.00 C00%0QQQ260814C00360000
355.00 C00%0QQQ260814C00355000
Puts
StrikePriceChangeVolOILastContract Name
950.00 P00%0QQQ260814P00950000
945.00 P00%0QQQ260814P00945000
940.00 P00%0QQQ260814P00940000
935.00 P00%0QQQ260814P00935000
930.00 P00%0QQQ260814P00930000
925.00 P00%0QQQ260814P00925000
920.00 P00%0QQQ260814P00920000
915.00 P00%0QQQ260814P00915000
910.00 P00%0QQQ260814P00910000
905.00 P00%0QQQ260814P00905000
900.00 P00%0QQQ260814P00900000
895.00 P00%0QQQ260814P00895000
890.00 P00%0QQQ260814P00890000
885.00 P00%0QQQ260814P00885000
880.00 P00%0QQQ260814P00880000
870.00 P00%0QQQ260814P00870000
860.00 P00%0QQQ260814P00860000
850.00 P00%0QQQ260814P00850000
845.00 P00%0QQQ260814P00845000
840.00 P00%0QQQ260814P00840000
835.00 P00%0QQQ260814P00835000
830.00 P00%0QQQ260814P00830000
825.00 P00%0QQQ260814P00825000
820.00 P00%0QQQ260814P00820000
815.00 P00%0QQQ260814P00815000
810.00 P00%0QQQ260814P00810000
805.00 P00%0QQQ260814P00805000
800.00 P00%0QQQ260814P00800000
795.00 P00%0QQQ260814P00795000
790.00 P00%0QQQ260814P00790000
785.00 P00%0QQQ260814P00785000
780.00 P72.00+22.08%101007-07QQQ260814P00780000
775.00 P00%0QQQ260814P00775000
770.00 P00%0QQQ260814P00770000
765.00 P00%0QQQ260814P00765000
760.00 P00%0QQQ260814P00760000
759.00 P00%0QQQ260814P00759000
758.00 P00%0QQQ260814P00758000
757.00 P00%0QQQ260814P00757000
756.00 P00%0QQQ260814P00756000
755.00 P00%0QQQ260814P00755000
754.00 P00%0QQQ260814P00754000
753.00 P37.600%575707-06QQQ260814P00753000
752.00 P00%0QQQ260814P00752000
751.00 P00%0QQQ260814P00751000
750.00 P35.90-19.47%5607-09QQQ260814P00750000
749.00 P34.87-19.28%102207-09QQQ260814P00749000
748.00 P00%0QQQ260814P00748000
747.00 P44.160%1107-07QQQ260814P00747000
746.00 P44.840%1107-07QQQ260814P00746000
745.00 P41.91+13.92%1307-08QQQ260814P00745000
744.00 P00%0QQQ260814P00744000
743.00 P00%0QQQ260814P00743000
742.50 P40.17+31.88%2207-08QQQ260814P00742500
742.00 P32.580%1107-09QQQ260814P00742000
741.00 P39.870%2207-02QQQ260814P00741000
740.00 P43.16+40.59%53407-08QQQ260814P00740000
739.00 P00%0QQQ260814P00739000
738.00 P38.900%1107-07QQQ260814P00738000
737.50 P00%0QQQ260814P00737500
737.00 P00%0QQQ260814P00737000
736.00 P00%0QQQ260814P00736000
735.00 P33.68+18.18%122507-08QQQ260814P00735000
734.00 P37.30+17.93%2207-08QQQ260814P00734000
733.00 P00%0QQQ260814P00733000
732.50 P00%0QQQ260814P00732500
732.00 P00%0QQQ260814P00732000
731.00 P26.67-12.30%4807-09QQQ260814P00731000
730.00 P23.50-26.42%795607-09QQQ260814P00730000
729.00 P26.64-9.85%6707-09QQQ260814P00729000
728.00 P22.60-23.91%91707-09QQQ260814P00728000
727.50 P25.840%3307-09QQQ260814P00727500
727.00 P27.47+24.02%662907-07QQQ260814P00727000
726.00 P21.69-35.29%52307-09QQQ260814P00726000
725.00 P21.25-35.35%9416407-09QQQ260814P00725000
724.00 P20.87-35.11%456807-09QQQ260814P00724000
723.00 P20.16-29.54%14515307-09QQQ260814P00723000
722.50 P20.10-31.49%181707-09QQQ260814P00722500
722.00 P19.88-35.08%8811807-09QQQ260814P00722000
721.00 P19.58-37.42%717507-09QQQ260814P00721000
720.00 P19.27-24.81%19516007-09QQQ260814P00720000
719.00 P18.68-29.00%21616107-09QQQ260814P00719000
718.00 P18.37-36.48%934007-09QQQ260814P00718000
717.50 P19.56-21.54%6907-09QQQ260814P00717500
717.00 P18.00-28.85%552907-09QQQ260814P00717000
716.00 P17.65-5.01%26312607-09QQQ260814P00716000
715.00 P17.48-28.83%5818407-09QQQ260814P00715000
714.00 P16.98-28.63%2810607-09QQQ260814P00714000
713.00 P16.48-30.52%23107-09QQQ260814P00713000
712.50 P24.29+38.01%203307-07QQQ260814P00712500
712.00 P16.19-36.44%31007-09QQQ260814P00712000
711.00 P16.01-26.36%91207-09QQQ260814P00711000
710.00 P15.77-24.29%24227007-09QQQ260814P00710000
709.00 P15.15-26.28%227407-09QQQ260814P00709000
708.00 P15.00-24.24%176107-09QQQ260814P00708000
707.00 P14.77-27.60%1511107-09QQQ260814P00707000
706.00 P14.29-27.39%2724707-09QQQ260814P00706000
705.00 P14.10-27.28%247207-09QQQ260814P00705000
704.00 P19.42+10.40%214707-08QQQ260814P00704000
703.00 P13.50-29.10%75707-09QQQ260814P00703000
702.00 P13.06-33.06%42907-09QQQ260814P00702000
701.00 P18.63+10.37%33307-08QQQ260814P00701000
700.00 P12.63-26.74%22028607-09QQQ260814P00700000
699.00 P12.37-35.44%15407-09QQQ260814P00699000
698.00 P12.48-26.37%14807-09QQQ260814P00698000
697.00 P12.25-33.32%12307-09QQQ260814P00697000
696.00 P11.62-26.78%179507-09QQQ260814P00696000
695.00 P11.44-25.13%9322107-09QQQ260814P00695000
694.00 P16.13+9.95%21022907-08QQQ260814P00694000
693.00 P11.00-35.97%63407-09QQQ260814P00693000
692.00 P10.70-33.17%301407-09QQQ260814P00692000
691.00 P10.31-38.41%34907-09QQQ260814P00691000
690.00 P10.23-24.67%5222907-09QQQ260814P00690000
689.00 P10.03-27.37%301907-09QQQ260814P00689000
688.00 P9.97-30.52%81607-09QQQ260814P00688000
687.00 P9.56-31.71%2707-09QQQ260814P00687000
686.00 P9.69-28.54%418307-09QQQ260814P00686000
685.00 P9.18-29.98%5313707-09QQQ260814P00685000
680.00 P8.41-26.87%7917707-09QQQ260814P00680000
675.00 P7.42-25.80%8115207-09QQQ260814P00675000
670.00 P6.70-28.34%19842907-09QQQ260814P00670000
665.00 P5.98-30.14%1574,14007-09QQQ260814P00665000
660.00 P5.40-30.77%18029807-09QQQ260814P00660000
655.00 P4.84-29.96%3819507-09QQQ260814P00655000
650.00 P4.39-26.09%8842207-09QQQ260814P00650000
645.00 P3.93-26.68%2124707-09QQQ260814P00645000
640.00 P3.53-29.40%6433707-09QQQ260814P00640000
635.00 P3.27-27.01%7022607-09QQQ260814P00635000
630.00 P2.92-31.29%7922207-09QQQ260814P00630000
625.00 P2.63-32.22%1817707-09QQQ260814P00625000
620.00 P2.38-32.96%4817807-09QQQ260814P00620000
615.00 P2.12-34.16%3755107-09QQQ260814P00615000
610.00 P1.93-34.80%508707-09QQQ260814P00610000
605.00 P1.88-26.85%915007-09QQQ260814P00605000
600.00 P1.65-28.88%1894,36207-09QQQ260814P00600000
595.00 P1.48-27.09%1215207-09QQQ260814P00595000
590.00 P1.38-28.87%134107-09QQQ260814P00590000
585.00 P1.30-30.48%112807-09QQQ260814P00585000
580.00 P1.14-27.39%209007-09QQQ260814P00580000
575.00 P1.06-36.90%5414307-09QQQ260814P00575000
570.00 P1.02-46.32%216607-09QQQ260814P00570000
565.00 P0.89-28.80%1412707-09QQQ260814P00565000
560.00 P1.14-3.39%159907-08QQQ260814P00560000
555.00 P0.77-22.22%267807-09QQQ260814P00555000
550.00 P1.33+30.39%54707-08QQQ260814P00550000
545.00 P0.89+14.10%94207-08QQQ260814P00545000
540.00 P0.71+4.41%101207-07QQQ260814P00540000
535.00 P0.79+33.90%6907-07QQQ260814P00535000
530.00 P0.57-29.63%1807-09QQQ260814P00530000
525.00 P0.50-39.76%2607-09QQQ260814P00525000
520.00 P0.48-22.58%263007-09QQQ260814P00520000
515.00 P0.45-27.42%11207-09QQQ260814P00515000
510.00 P0.39-30.36%12207-09QQQ260814P00510000
505.00 P0.62+24.00%1307-08QQQ260814P00505000
500.00 P0.32-46.67%9010207-09QQQ260814P00500000
495.00 P0.42-10.64%31707-08QQQ260814P00495000
490.00 P0.45+25.00%11107-08QQQ260814P00490000
485.00 P0.41+28.13%121307-07QQQ260814P00485000
480.00 P0.29-29.27%61007-09QQQ260814P00480000
475.00 P0.33+22.22%1207-08QQQ260814P00475000
470.00 P0.270%101007-06QQQ260814P00470000
465.00 P00%0QQQ260814P00465000
460.00 P00%0QQQ260814P00460000
455.00 P0.180%1107-09QQQ260814P00455000
450.00 P0.18-37.93%13807-09QQQ260814P00450000
445.00 P00%0QQQ260814P00445000
440.00 P00%0QQQ260814P00440000
435.00 P00%0QQQ260814P00435000
430.00 P0.200%2207-07QQQ260814P00430000
425.00 P0.12-45.45%1207-09QQQ260814P00425000
420.00 P0.150%1107-07QQQ260814P00420000
415.00 P0.14+16.67%16107-07QQQ260814P00415000
410.00 P0.13+18.18%18107-07QQQ260814P00410000
405.00 P0.120.00%459107-08QQQ260814P00405000
400.00 P0.08-27.27%13707-09QQQ260814P00400000
395.00 P0.100%26326307-06QQQ260814P00395000
390.00 P00%0QQQ260814P00390000
385.00 P00%0QQQ260814P00385000
380.00 P00%0QQQ260814P00380000
375.00 P00%0QQQ260814P00375000
370.00 P00%0QQQ260814P00370000
365.00 P00%0QQQ260814P00365000
360.00 P00%0QQQ260814P00360000
355.00 P0.050.00%606007-07QQQ260814P00355000


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