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 2, 2025 4:00:09 PM EDT
550.75USD+0.687%(+3.76)36,538,281
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 3, 2025 8:32:28 AM EDT
552.85USD+0.372%(+2.05)202,861
After-hours
Jul 2, 2025 4:58:30 PM EDT
550.98USD+0.042%(+0.23)1,373,122
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jul 3, 2025Jul 7, 2025Jul 8, 2025Jul 9, 2025Jul 10, 2025Jul 11, 2025Jul 14, 2025Jul 15, 2025Jul 18, 2025Jul 25, 2025Jul 31, 2025Aug 1, 2025Aug 8, 2025Aug 15, 2025Aug 29, 2025Sep 19, 2025Sep 30, 2025Nov 21, 2025Dec 19, 2025Dec 31, 2025Jan 16, 2026Mar 20, 2026Mar 31, 2026Jun 18, 2026Jun 30, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,66314,5433,34427,850


QQQ Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

QQQ Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

QQQ Sep 18, 2026 Exp. - Max Pain @ $550.00

Puts
Calls


QQQ Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
805 C1.70+17.24%139806-27QQQ260918C00805000
800 C1.92+9.71%110707-01QQQ260918C00800000
795 C1.600.00%18606-09QQQ260918C00795000
790 C1.78-4.81%42906-06QQQ260918C00790000
785 C2.07+60.47%211505-15QQQ260918C00785000
780 C1.36+12.40%204705-09QQQ260918C00780000
775 C1.99-13.85%5306-18QQQ260918C00775000
770 C2.28-10.94%28606-09QQQ260918C00770000
765 C3.23+33.47%253606-30QQQ260918C00765000
760 C2.21+121.00%414305-23QQQ260918C00760000
755 C3.20+9.59%126106-26QQQ260918C00755000
750 C3.45+3.92%175906-26QQQ260918C00750000
745 C4.25+31.17%33706-27QQQ260918C00745000
740 C4.39+20.27%27706-27QQQ260918C00740000
735 C3.69+6.34%240406-03QQQ260918C00735000
730 C4.47+86.25%115806-12QQQ260918C00730000
725 C5.51-9.67%120507-01QQQ260918C00725000
720 C6.05+10.00%48406-27QQQ260918C00720000
715 C5.42+17.32%49806-03QQQ260918C00715000
710 C4.82+2.34%211006-20QQQ260918C00710000
705 C7.47+15.46%224607-01QQQ260918C00705000
700 C8.36-7.62%2854607-01QQQ260918C00700000
695 C8.93-8.50%156607-01QQQ260918C00695000
690 C9.63-6.32%1058507-01QQQ260918C00690000
685 C11.14+20.82%244606-27QQQ260918C00685000
680 C8.66+45.55%118205-13QQQ260918C00680000
675 C12.44-8.80%2528007-01QQQ260918C00675000
670 C13.65-6.76%210507-01QQQ260918C00670000
665 C15.80+6.97%316006-30QQQ260918C00665000
660 C16.12-7.30%125607-01QQQ260918C00660000
655 C17.26-7.30%144107-01QQQ260918C00655000
650 C19.82+6.79%133207-01QQQ260918C00650000
645 C20.05-5.65%56307-01QQQ260918C00645000
640 C21.40-6.30%1935407-01QQQ260918C00640000
635 C22.66-7.74%147907-01QQQ260918C00635000
630 C25.00-6.51%2133007-01QQQ260918C00630000
625 C26.03-7.00%1314407-01QQQ260918C00625000
620 C27.38-10.26%3319207-01QQQ260918C00620000
615 C30.40-3.80%2927307-01QQQ260918C00615000
610 C31.72-5.48%101,27707-01QQQ260918C00610000
605 C34.46-4.33%2713807-01QQQ260918C00605000
600 C37.90-2.77%101,38507-01QQQ260918C00600000
595 C38.66-3.76%122507-01QQQ260918C00595000
590 C40.41-4.94%138907-01QQQ260918C00590000
585 C43.63-4.70%2513307-01QQQ260918C00585000
580 C45.57-3.62%321707-01QQQ260918C00580000
575 C49.17-2.15%627607-01QQQ260918C00575000
570 C52.77-1.64%119707-01QQQ260918C00570000
565 C56.88+5.47%430806-30QQQ260918C00565000
560 C56.72-4.80%646207-01QQQ260918C00560000
555 C61.92+0.58%121307-01QQQ260918C00555000
550 C63.02-3.42%467407-01QQQ260918C00550000
545 C65.41-4.44%728407-01QQQ260918C00545000
540 C68.99-3.65%201,26007-01QQQ260918C00540000
535 C74.32+4.69%18606-30QQQ260918C00535000
530 C78.56+1.96%137806-30QQQ260918C00530000
525 C79.70-0.73%129907-01QQQ260918C00525000
520 C81.79-2.61%58507-01QQQ260918C00520000
515 C87.87+3.78%821406-30QQQ260918C00515000
510 C86.95+3.96%217206-26QQQ260918C00510000
505 C74.50+8.76%417506-02QQQ260918C00505000
500 C95.02-3.06%234607-01QQQ260918C00500000
495 C103.00+3.84%110706-30QQQ260918C00495000
490 C105.10+7.28%289406-27QQQ260918C00490000
485 C105.75-2.53%112107-01QQQ260918C00485000
480 C112.84+0.92%913206-30QQQ260918C00480000
475 C114.22-1.88%1520307-01QQQ260918C00475000
470 C116.56-0.98%210507-01QQQ260918C00470000
465 C122.95+9.97%18107-01QQQ260918C00465000
460 C120.11+5.36%48906-25QQQ260918C00460000
455 C123.79+8.90%27906-25QQQ260918C00455000
450 C131.18-3.30%214407-01QQQ260918C00450000
445 C121.01-3.49%21106-20QQQ260918C00445000
440 C143.00+4.21%124506-27QQQ260918C00440000
435 C148.19+6.38%22006-30QQQ260918C00435000
430 C132.99-3.01%23706-13QQQ260918C00430000
425 C152.32+11.02%11807-01QQQ260918C00425000
420 C159.70+9.91%12306-27QQQ260918C00420000
415 C153.22+2.54%22806-24QQQ260918C00415000
410 C166.26+4.23%1406-27QQQ260918C00410000
405 C170.78+16.66%1306-27QQQ260918C00405000
400 C173.26+1.96%35106-26QQQ260918C00400000
395 C161.38-4.31%1606-23QQQ260918C00395000
390 C154.72+41.01%1905-13QQQ260918C00390000
385 C185.56+9.47%31206-26QQQ260918C00385000
380 C185.22+5.38%4606-25QQQ260918C00380000
375 C167.89+4.14%1205-13QQQ260918C00375000
370 C186.00+5.99%21806-06QQQ260918C00370000
365 C191.01+6.14%13706-05QQQ260918C00365000
360 C211.77+8.66%1707-01QQQ260918C00360000
355 C188.15+53.92%5505-14QQQ260918C00355000
350 C198.27-3.68%23806-20QQQ260918C00350000
345 C210.84+7.10%1306-11QQQ260918C00345000
340 C201.88+87.80%21905-16QQQ260918C00340000
335 C175.90-1.73%24705-09QQQ260918C00335000
330 C229.64+3.62%33106-25QQQ260918C00330000
325 C00%0QQQ260918C00325000
320 C153.59-32.61%441304-11QQQ260918C00320000
315 C252.24+3.46%5606-27QQQ260918C00315000
310 C229.48+7.11%1205-27QQQ260918C00310000
305 C229.71-10.34%1405-22QQQ260918C00305000
300 C177.00+19.59%1404-09QQQ260918C00300000
295 C00%0QQQ260918C00295000
290 C232.13+22.17%11105-12QQQ260918C00290000
285 C264.80+1.65%2106-16QQQ260918C00285000
280 C00%0QQQ260918C00280000
275 C177.51-34.41%1104-21QQQ260918C00275000
270 C00%0QQQ260918C00270000
265 C281.410%2206-17QQQ260918C00265000
260 C00%0QQQ260918C00260000
255 C00%0QQQ260918C00255000
250 C289.100%4106-20QQQ260918C00250000
245 C200.43-13.49%3204-21QQQ260918C00245000
240 C197.03+3.70%1304-09QQQ260918C00240000
235 C305.31+27.19%1206-23QQQ260918C00235000
230 C00%0QQQ260918C00230000
225 C00%0QQQ260918C00225000
220 C313.860%1105-28QQQ260918C00220000
215 C00%0QQQ260918C00215000
210 C00%0QQQ260918C00210000
205 C348.670%2206-25QQQ260918C00205000
Puts
StrikePriceChangeVolOILastContract Name
805 P00%0QQQ260918P00805000
800 P00%0QQQ260918P00800000
795 P00%0QQQ260918P00795000
790 P00%0QQQ260918P00790000
785 P00%0QQQ260918P00785000
780 P244.800%2112-17QQQ260918P00780000
775 P00%0QQQ260918P00775000
770 P233.510%2006-11QQQ260918P00770000
765 P00%0QQQ260918P00765000
760 P00%0QQQ260918P00760000
755 P218.430%2006-11QQQ260918P00755000
750 P226.560%3112-20QQQ260918P00750000
745 P00%0QQQ260918P00745000
740 P00%0QQQ260918P00740000
735 P00%0QQQ260918P00735000
730 P225.08+3.88%4001-10QQQ260918P00730000
725 P00%0QQQ260918P00725000
720 P214.590%4001-10QQQ260918P00720000
715 P00%0QQQ260918P00715000
710 P00%0QQQ260918P00710000
705 P00%0QQQ260918P00705000
700 P00%0QQQ260918P00700000
695 P00%0QQQ260918P00695000
690 P00%0QQQ260918P00690000
685 P00%0QQQ260918P00685000
680 P151.05+4.35%1112-24QQQ260918P00680000
675 P00%0QQQ260918P00675000
670 P133.48-45.34%2106-11QQQ260918P00670000
665 P00%0QQQ260918P00665000
660 P00%0QQQ260918P00660000
655 P118.58-5.46%2106-11QQQ260918P00655000
650 P101.51-15.82%2106-30QQQ260918P00650000
645 P105.16-9.65%3606-25QQQ260918P00645000
640 P93.80-16.06%4507-01QQQ260918P00640000
635 P94.14-4.78%2206-26QQQ260918P00635000
630 P94.04-34.44%20020006-24QQQ260918P00630000
625 P112.800%1112-30QQQ260918P00625000
620 P86.23-6.79%203306-24QQQ260918P00620000
615 P00%0QQQ260918P00615000
610 P97.88-25.20%5505-13QQQ260918P00610000
605 P69.14-26.35%2106-30QQQ260918P00605000
600 P66.00-13.12%2106-30QQQ260918P00600000
595 P62.03-16.29%171406-30QQQ260918P00595000
590 P109.46-7.96%1105-07QQQ260918P00590000
585 P58.09-17.72%25725706-30QQQ260918P00585000
580 P54.97-31.80%310506-30QQQ260918P00580000
575 P53.11-9.37%1606-30QQQ260918P00575000
570 P50.23-14.57%33606-30QQQ260918P00570000
565 P48.49-20.44%110206-30QQQ260918P00565000
560 P46.97-19.93%53207-01QQQ260918P00560000
555 P43.95-14.06%32,56106-30QQQ260918P00555000
550 P42.38+1.56%65,54507-01QQQ260918P00550000
545 P40.83+3.11%31,56507-01QQQ260918P00545000
540 P38.89+1.12%1749007-01QQQ260918P00540000
535 P36.92+1.51%353407-01QQQ260918P00535000
530 P36.05-5.23%480806-26QQQ260918P00530000
525 P33.20-1.43%21,29606-30QQQ260918P00525000
520 P32.50+0.28%316807-01QQQ260918P00520000
515 P30.57-2.27%361006-30QQQ260918P00515000
510 P29.34+2.44%246607-01QQQ260918P00510000
505 P27.66-8.11%15306-30QQQ260918P00505000
500 P27.30+5.49%126207-01QQQ260918P00500000
495 P25.26-0.47%517106-30QQQ260918P00495000
490 P24.50-0.53%126907-01QQQ260918P00490000
485 P24.91-8.95%3617406-25QQQ260918P00485000
480 P21.50-2.89%102,58806-30QQQ260918P00480000
475 P21.54-18.04%125606-26QQQ260918P00475000
470 P19.73-3.24%5019606-30QQQ260918P00470000
465 P18.90+4.07%329907-01QQQ260918P00465000
460 P17.85+3.12%117207-01QQQ260918P00460000
455 P17.28-6.09%1140806-27QQQ260918P00455000
450 P16.05-2.96%157807-01QQQ260918P00450000
445 P15.20-28.44%113507-01QQQ260918P00445000
440 P15.00+0.67%320606-27QQQ260918P00440000
435 P13.67-2.29%28707-01QQQ260918P00435000
430 P13.15+0.31%163707-01QQQ260918P00430000
425 P12.59-5.34%221306-27QQQ260918P00425000
420 P11.96-22.34%539906-27QQQ260918P00420000
415 P13.60-1.81%160506-23QQQ260918P00415000
410 P10.66-15.60%177307-01QQQ260918P00410000
405 P10.18-6.18%111007-01QQQ260918P00405000
400 P9.50-2.06%133207-01QQQ260918P00400000
395 P9.75-12.16%2011606-25QQQ260918P00395000
390 P10.60-8.30%6030006-18QQQ260918P00390000
385 P10.10-9.82%16506-17QQQ260918P00385000
380 P7.53-2.71%112106-30QQQ260918P00380000
375 P7.63-4.86%88906-26QQQ260918P00375000
370 P8.56+0.82%556906-12QQQ260918P00370000
365 P6.48-18.08%103706-30QQQ260918P00365000
360 P6.41-14.53%367106-27QQQ260918P00360000
355 P12.45-11.39%11505-07QQQ260918P00355000
350 P5.76-10.00%312806-27QQQ260918P00350000
345 P5.40-36.77%17807-01QQQ260918P00345000
340 P7.08-11.61%156505-27QQQ260918P00340000
335 P6.11-20.03%909706-04QQQ260918P00335000
330 P4.95-12.54%12506-25QQQ260918P00330000
325 P6.86+3.31%43905-23QQQ260918P00325000
320 P4.03-20.98%143907-01QQQ260918P00320000
315 P9.46-16.87%1020304-15QQQ260918P00315000
310 P4.07-15.03%211906-24QQQ260918P00310000
305 P4.28-7.96%111306-16QQQ260918P00305000
300 P3.30-21.05%19206-30QQQ260918P00300000
295 P3.84-2.78%119306-10QQQ260918P00295000
290 P2.99-4.17%3010807-01QQQ260918P00290000
285 P4.19-10.85%1805-22QQQ260918P00285000
280 P2.78-9.74%120106-27QQQ260918P00280000
275 P3.28-43.25%210106-20QQQ260918P00275000
270 P2.34-26.18%102407-01QQQ260918P00270000
265 P4.56+3.64%11804-30QQQ260918P00265000
260 P2.25-9.27%16706-27QQQ260918P00260000
255 P2.09-54.37%50056407-01QQQ260918P00255000
250 P2.02-0.49%12,02806-30QQQ260918P00250000
245 P1.83-2.66%17607-01QQQ260918P00245000
240 P3.14-43.32%2505-05QQQ260918P00240000
235 P2.94-28.99%2605-05QQQ260918P00235000
230 P1.93-9.81%5706-12QQQ260918P00230000
225 P2.20+9.45%2405-23QQQ260918P00225000
220 P1.36-33.66%303107-01QQQ260918P00220000
215 P1.66-16.16%25206-03QQQ260918P00215000
210 P1.68-10.16%15105-27QQQ260918P00210000
205 P1.26-14.86%52006-27QQQ260918P00205000


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 - 2025 ChartExchange LLC