Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

QQQ
Invesco QQQ Trust, Series 1
stock NASDAQ ETF

At Close
Sep 22, 2026 4:00:01 PM EDT
747.33USD+0.790%(+5.86)39,211,072
746.74Bid   746.83Ask   0.09Spread
Pre-market
Sep 22, 2026 9:29:30 AM EDT
741.05USD-0.057%(-0.42)261,864
After-hours
Sep 22, 2026 4:59:30 PM EDT
746.59USD-0.099%(-0.74)2,780,190
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 22, 2026Sep 23, 2026Sep 24, 2026Sep 25, 2026Sep 28, 2026Sep 29, 2026Sep 30, 2026Oct 1, 2026Oct 2, 2026Oct 5, 2026Oct 6, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 20, 2026Nov 30, 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, 2028Jan 19, 2029

ITM/OTM for Sep 22, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
109,41367,722348254,221


QQQ Sep 22, 2026 Exp. - Volume by Strike
Puts
Calls

QQQ Sep 22, 2026 Exp. - Open Interest by Strike

Puts
Calls

QQQ Sep 22, 2026 Exp. - Max Pain @ $736.00

Puts
Calls


QQQ Sep 22, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
900 C00%0QQQ260922C00900000
895 C00%0QQQ260922C00895000
890 C00%0QQQ260922C00890000
885 C00%0QQQ260922C00885000
880 C00%0QQQ260922C00880000
875 C0.020%5509-21QQQ260922C00875000
870 C00%0QQQ260922C00870000
865 C0.010%28028009-21QQQ260922C00865000
860 C0.030%2209-21QQQ260922C00860000
855 C00%0QQQ260922C00855000
850 C0.010%59359309-21QQQ260922C00850000
845 C0.010%32332209-21QQQ260922C00845000
840 C0.020%76471209-21QQQ260922C00840000
835 C0.010%25225009-21QQQ260922C00835000
830 C0.010%151509-21QQQ260922C00830000
825 C0.010%10610609-21QQQ260922C00825000
820 C0.010%1109-21QQQ260922C00820000
815 C0.010%101009-16QQQ260922C00815000
810 C0.020%1,2921,29009-21QQQ260922C00810000
805 C0.02+100.00%29428109-21QQQ260922C00805000
800 C0.01-50.00%42242509-21QQQ260922C00800000
795 C0.02+100.00%2928609-21QQQ260922C00795000
790 C0.01-50.00%15527109-21QQQ260922C00790000
785 C0.010.00%97699909-21QQQ260922C00785000
780 C0.02+100.00%55555609-21QQQ260922C00780000
775 C0.020.00%1,9971,71209-21QQQ260922C00775000
774 C00%0QQQ260922C00774000
773 C00%0QQQ260922C00773000
772 C00%0QQQ260922C00772000
771 C00%0QQQ260922C00771000
770 C0.02+100.00%97782909-21QQQ260922C00770000
769 C00%0QQQ260922C00769000
768 C00%0QQQ260922C00768000
767 C00%0QQQ260922C00767000
766 C00%0QQQ260922C00766000
765 C0.03+50.00%3,0422,13609-21QQQ260922C00765000
764 C00%0QQQ260922C00764000
763 C00%0QQQ260922C00763000
762 C00%0QQQ260922C00762000
761 C00%0QQQ260922C00761000
760 C0.03+50.00%4,2212,32609-21QQQ260922C00760000
759 C0.04+100.00%7551,17309-21QQQ260922C00759000
758 C0.05+150.00%1,7744,22509-21QQQ260922C00758000
757 C0.06+200.00%1,8374,09109-21QQQ260922C00757000
756 C0.08+300.00%2,9431,43409-21QQQ260922C00756000
755 C0.09+125.00%3,0831,75409-21QQQ260922C00755000
754 C0.12+100.00%5,5513,39609-21QQQ260922C00754000
753 C0.13+333.33%3,9932,34409-21QQQ260922C00753000
752 C0.18+500.00%6,3573,99609-21QQQ260922C00752000
751 C0.22+633.33%4,0962,08409-21QQQ260922C00751000
750 C0.30+2,900.00%26,2638,09309-21QQQ260922C00750000
749 C0.38+1,800.00%8,6303,57309-21QQQ260922C00749000
748 C0.51+1,600.00%26,02518,15209-21QQQ260922C00748000
747 C0.64+2,033.33%12,5463,18609-21QQQ260922C00747000
746 C0.83+8,200.00%17,6423,57009-21QQQ260922C00746000
745 C1.06+10,500.00%34,8877,58409-21QQQ260922C00745000
744 C1.35+6,650.00%45,2655,75909-21QQQ260922C00744000
743 C1.70+16,900.00%30,7666,05409-21QQQ260922C00743000
742 C2.10+10,400.00%35,9493,98909-21QQQ260922C00742000
741 C2.64+13,100.00%37,2987,32009-21QQQ260922C00741000
740 C3.20+10,566.67%62,3407,82209-21QQQ260922C00740000
739 C3.89+6,383.33%36,2927,94009-21QQQ260922C00739000
738 C4.59+6,457.14%37,4608,69109-21QQQ260922C00738000
737 C5.39+4,391.67%19,3603,20709-21QQQ260922C00737000
736 C6.14+4,623.08%18,0753,77509-21QQQ260922C00736000
735 C6.97+3,219.05%29,4743,65409-21QQQ260922C00735000
734 C7.88+2,818.52%10,7381,39109-21QQQ260922C00734000
733 C8.70+2,458.82%12,4631,59509-21QQQ260922C00733000
732 C9.72+2,214.29%11,7272,76109-21QQQ260922C00732000
731 C10.69+1,916.98%10,1662,46309-21QQQ260922C00731000
730 C11.63+1,746.03%11,0513,60109-21QQQ260922C00730000
729 C12.26+1,432.50%6,5191,61109-21QQQ260922C00729000
728 C13.58+1,258.00%4,2831,99109-21QQQ260922C00728000
727 C15.01+1,130.33%1,6631,41509-21QQQ260922C00727000
726 C15.31+850.93%1,5011,78609-21QQQ260922C00726000
725 C16.18+721.32%2,6962,94609-21QQQ260922C00725000
724 C18.11+664.14%76491009-21QQQ260922C00724000
723 C18.27+536.59%9111,17909-21QQQ260922C00723000
722 C19.62+470.35%6472,35609-21QQQ260922C00722000
721 C20.58+422.34%3341,66409-21QQQ260922C00721000
720 C21.40+377.68%8681,74009-21QQQ260922C00720000
719 C22.44+333.20%20581009-21QQQ260922C00719000
718 C23.92+293.42%1571,18209-21QQQ260922C00718000
717 C25.03+275.26%10282009-21QQQ260922C00717000
716 C25.06+279.70%601,04609-21QQQ260922C00716000
715 C26.16+215.18%19862009-21QQQ260922C00715000
714 C28.59+224.89%5244509-21QQQ260922C00714000
713 C29.56+195.90%1931509-21QQQ260922C00713000
712 C29.51+171.98%2628409-21QQQ260922C00712000
711 C25.48+189.55%2517109-21QQQ260922C00711000
710 C30.99+148.52%3044209-21QQQ260922C00710000
709 C33.80+282.79%29009-21QQQ260922C00709000
708 C33.94+190.83%4609-21QQQ260922C00708000
707 C10.35-2.36%1336609-18QQQ260922C00707000
706 C35.89+124.31%1209-21QQQ260922C00706000
705 C37.69+114.03%404209-21QQQ260922C00705000
704 C31.04+104.48%212709-21QQQ260922C00704000
703 C16.58+10.98%1411309-18QQQ260922C00703000
702 C15.45-4.10%141109-18QQQ260922C00702000
701 C27.90+70.75%1109-21QQQ260922C00701000
700 C42.45+119.83%632509-21QQQ260922C00700000
699 C29.80+45.65%1109-21QQQ260922C00699000
698 C18.62+113.04%54209-17QQQ260922C00698000
697 C9.39-23.41%11209-16QQQ260922C00697000
696 C21.44+92.81%1309-17QQQ260922C00696000
695 C43.85+98.51%36609-21QQQ260922C00695000
694 C00%0QQQ260922C00694000
693 C23.84+70.29%31309-17QQQ260922C00693000
692 C40.46+54.07%4209-21QQQ260922C00692000
691 C27.29+63.51%1309-18QQQ260922C00691000
690 C38.13+22.41%1109-21QQQ260922C00690000
689 C27.62-1.81%23011509-18QQQ260922C00689000
688 C31.29+7.42%16909-18QQQ260922C00688000
687 C30.08-0.23%1609-18QQQ260922C00687000
686 C31.03-0.13%11309-18QQQ260922C00686000
685 C32.08+54.83%142909-17QQQ260922C00685000
684 C33.08+29.27%4309-17QQQ260922C00684000
683 C33.46-1.73%1708309-18QQQ260922C00683000
682 C35.060%522609-17QQQ260922C00682000
681 C36.04+26.95%402309-17QQQ260922C00681000
680 C58.86+48.94%2209-21QQQ260922C00680000
679 C38.040%201009-17QQQ260922C00679000
678 C39.00+14.30%16809-17QQQ260922C00678000
677 C40.010%6309-17QQQ260922C00677000
676 C41.020%464409-17QQQ260922C00676000
675 C41.51-1.19%11009-18QQQ260922C00675000
674 C42.990%4209-17QQQ260922C00674000
673 C43.990%4209-17QQQ260922C00673000
672 C44.990%6309-17QQQ260922C00672000
671 C46.010%8709-17QQQ260922C00671000
670 C65.58+39.56%313109-21QQQ260922C00670000
669 C47.35-1.37%1309-18QQQ260922C00669000
668 C49.000%2109-17QQQ260922C00668000
667 C50.060%2109-17QQQ260922C00667000
666 C50.990%282709-17QQQ260922C00666000
665 C52.010%7609-17QQQ260922C00665000
664 C00%0QQQ260922C00664000
663 C00%0QQQ260922C00663000
662 C00%0QQQ260922C00662000
661 C00%0QQQ260922C00661000
660 C56.990%2109-17QQQ260922C00660000
659 C00%0QQQ260922C00659000
655 C61.980%2109-17QQQ260922C00655000
650 C69.37+3.54%1209-18QQQ260922C00650000
645 C72.030%2109-17QQQ260922C00645000
640 C00%0QQQ260922C00640000
635 C00%0QQQ260922C00635000
630 C111.37+25.11%2209-21QQQ260922C00630000
625 C00%0QQQ260922C00625000
620 C00%0QQQ260922C00620000
615 C00%0QQQ260922C00615000
610 C00%0QQQ260922C00610000
605 C00%0QQQ260922C00605000
600 C136.200%101009-21QQQ260922C00600000
595 C00%0QQQ260922C00595000
590 C00%0QQQ260922C00590000
585 C00%0QQQ260922C00585000
580 C00%0QQQ260922C00580000
575 C00%0QQQ260922C00575000
570 C00%0QQQ260922C00570000
565 C00%0QQQ260922C00565000
560 C00%0QQQ260922C00560000
555 C00%0QQQ260922C00555000
550 C00%0QQQ260922C00550000
545 C00%0QQQ260922C00545000
540 C00%0QQQ260922C00540000
535 C00%0QQQ260922C00535000
530 C00%0QQQ260922C00530000
525 C00%0QQQ260922C00525000
520 C00%0QQQ260922C00520000
515 C00%0QQQ260922C00515000
510 C00%0QQQ260922C00510000
505 C236.740%8809-21QQQ260922C00505000
500 C00%0QQQ260922C00500000
Puts
StrikePriceChangeVolOILastContract Name
900 P00%0QQQ260922P00900000
895 P00%0QQQ260922P00895000
890 P00%0QQQ260922P00890000
885 P00%0QQQ260922P00885000
880 P00%0QQQ260922P00880000
875 P00%0QQQ260922P00875000
870 P00%0QQQ260922P00870000
865 P00%0QQQ260922P00865000
860 P00%0QQQ260922P00860000
855 P00%0QQQ260922P00855000
850 P00%0QQQ260922P00850000
845 P00%0QQQ260922P00845000
840 P00%0QQQ260922P00840000
835 P00%0QQQ260922P00835000
830 P00%0QQQ260922P00830000
825 P00%0QQQ260922P00825000
820 P00%0QQQ260922P00820000
815 P00%0QQQ260922P00815000
810 P00%0QQQ260922P00810000
805 P00%0QQQ260922P00805000
800 P00%0QQQ260922P00800000
795 P77.440%2009-08QQQ260922P00795000
790 P72.450%2009-08QQQ260922P00790000
785 P44.31-34.34%18009-21QQQ260922P00785000
780 P62.450%2009-08QQQ260922P00780000
775 P57.450%2009-08QQQ260922P00775000
774 P00%0QQQ260922P00774000
773 P00%0QQQ260922P00773000
772 P00%0QQQ260922P00772000
771 P00%0QQQ260922P00771000
770 P28.70-45.34%50009-21QQQ260922P00770000
769 P00%0QQQ260922P00769000
768 P00%0QQQ260922P00768000
767 P00%0QQQ260922P00767000
766 P00%0QQQ260922P00766000
765 P22.27-53.12%655009-21QQQ260922P00765000
764 P00%0QQQ260922P00764000
763 P00%0QQQ260922P00763000
762 P00%0QQQ260922P00762000
761 P00%0QQQ260922P00761000
760 P18.80-55.82%341209-21QQQ260922P00760000
759 P00%0QQQ260922P00759000
758 P17.230%6009-21QQQ260922P00758000
757 P15.900%12009-21QQQ260922P00757000
756 P14.900%2009-21QQQ260922P00756000
755 P13.99-60.91%272009-21QQQ260922P00755000
754 P13.000%18309-21QQQ260922P00754000
753 P11.320%6309-21QQQ260922P00753000
752 P10.460%50609-21QQQ260922P00752000
751 P9.900%2298209-21QQQ260922P00751000
750 P8.56-70.98%31410409-21QQQ260922P00750000
749 P8.050%1462009-21QQQ260922P00749000
748 P7.450%734809-21QQQ260922P00748000
747 P6.620%844209-21QQQ260922P00747000
746 P5.600%2849709-21QQQ260922P00746000
745 P4.770%1,16737909-21QQQ260922P00745000
744 P4.100%3,6461,38909-21QQQ260922P00744000
743 P3.410%7,2731,42709-21QQQ260922P00743000
742 P2.850%23,1764,46209-21QQQ260922P00742000
741 P2.360%29,2664,73409-21QQQ260922P00741000
740 P1.920%41,8266,40909-21QQQ260922P00740000
739 P1.570%34,5684,61709-21QQQ260922P00739000
738 P1.280%47,6979,63509-21QQQ260922P00738000
737 P1.050%40,5827,19209-21QQQ260922P00737000
736 P0.87-95.62%29,7515,57609-21QQQ260922P00736000
735 P0.70-96.40%43,2939,03609-21QQQ260922P00735000
734 P0.59-96.65%30,1738,75709-21QQQ260922P00734000
733 P0.480%26,4107,12709-21QQQ260922P00733000
732 P0.41-97.47%29,9658,07109-21QQQ260922P00732000
731 P0.34-96.70%18,8914,54309-21QQQ260922P00731000
730 P0.28-96.94%43,44512,20609-21QQQ260922P00730000
729 P0.25-97.57%34,8828,40109-21QQQ260922P00729000
728 P0.21-97.70%21,1818,26609-21QQQ260922P00728000
727 P0.18-97.32%11,6513,98709-21QQQ260922P00727000
726 P0.16-97.09%8,6192,75509-21QQQ260922P00726000
725 P0.15-97.02%18,8805,86809-21QQQ260922P00725000
724 P0.11-97.53%4,6571,85209-21QQQ260922P00724000
723 P0.11-97.19%3,8511,47409-21QQQ260922P00723000
722 P0.10-97.13%6,8622,25509-21QQQ260922P00722000
721 P0.10-96.73%2,9161,20909-21QQQ260922P00721000
720 P0.08-97.03%8,6923,68309-21QQQ260922P00720000
719 P0.08-96.62%1,5471,43509-21QQQ260922P00719000
718 P0.06-97.14%5,3904,63609-21QQQ260922P00718000
717 P0.06-96.67%2,8342,29009-21QQQ260922P00717000
716 P0.06-96.18%2,4122,99109-21QQQ260922P00716000
715 P0.04-97.14%5,3424,10209-21QQQ260922P00715000
714 P0.04-96.67%2,0162,43009-21QQQ260922P00714000
713 P0.05-95.37%9091,23009-21QQQ260922P00713000
712 P0.05-94.62%2,5791,69609-21QQQ260922P00712000
711 P0.04-95.12%1,6571,10409-21QQQ260922P00711000
710 P0.04-94.59%3,7623,02009-21QQQ260922P00710000
709 P0.03-95.45%1,2441,60209-21QQQ260922P00709000
708 P0.03-94.74%1,4381,12209-21QQQ260922P00708000
707 P0.03-94.12%2,4021,44009-21QQQ260922P00707000
706 P0.03-92.50%1,8601,18309-21QQQ260922P00706000
705 P0.03-92.68%9201,52909-21QQQ260922P00705000
704 P0.03-91.67%8051,03509-21QQQ260922P00704000
703 P0.03-90.00%63386909-21QQQ260922P00703000
702 P0.03-90.00%1,8792,01909-21QQQ260922P00702000
701 P0.03-85.71%3711,61609-21QQQ260922P00701000
700 P0.03-85.71%1,4292,02609-21QQQ260922P00700000
699 P0.02-88.89%11,81911,74809-21QQQ260922P00699000
698 P0.01-93.75%11,97112,39109-21QQQ260922P00698000
697 P0.01-93.33%45285009-21QQQ260922P00697000
696 P0.01-93.33%36048109-21QQQ260922P00696000
695 P0.03-76.92%9121,12909-21QQQ260922P00695000
694 P0.02-81.82%1,0971,33109-21QQQ260922P00694000
693 P0.01-90.00%7191,18009-21QQQ260922P00693000
692 P0.02-80.00%38680609-21QQQ260922P00692000
691 P0.03-72.73%3,2573,36809-21QQQ260922P00691000
690 P0.02-75.00%3,8064,05109-21QQQ260922P00690000
689 P0.02-77.78%27151209-21QQQ260922P00689000
688 P0.03-57.14%1,0771,12909-21QQQ260922P00688000
687 P0.02-60.00%9502,79509-21QQQ260922P00687000
686 P0.02-71.43%2481,55809-21QQQ260922P00686000
685 P0.01-80.00%2263,17609-21QQQ260922P00685000
684 P0.02-75.00%14546009-21QQQ260922P00684000
683 P0.02-66.67%3291,26509-21QQQ260922P00683000
682 P0.02-71.43%20954909-21QQQ260922P00682000
681 P0.02-66.67%30990209-21QQQ260922P00681000
680 P0.02-50.00%5401,32509-21QQQ260922P00680000
679 P0.02-66.67%44070009-21QQQ260922P00679000
678 P0.02-81.82%7217309-21QQQ260922P00678000
677 P0.01-83.33%25166909-21QQQ260922P00677000
676 P0.02-66.67%1,0681,16109-21QQQ260922P00676000
675 P0.02-66.67%2,4782,42609-21QQQ260922P00675000
674 P0.02-60.00%9271,29009-21QQQ260922P00674000
673 P0.02-60.00%1,3871,63209-21QQQ260922P00673000
672 P0.02-66.67%14331809-21QQQ260922P00672000
671 P0.03-25.00%318709-21QQQ260922P00671000
670 P0.02-50.00%9167709-21QQQ260922P00670000
669 P0.01-75.00%1412109-21QQQ260922P00669000
668 P0.05-73.68%816909-18QQQ260922P00668000
667 P0.02-50.00%2315409-21QQQ260922P00667000
666 P0.01-75.00%1282809-21QQQ260922P00666000
665 P0.01-66.67%4863509-21QQQ260922P00665000
664 P00%0QQQ260922P00664000
663 P00%0QQQ260922P00663000
662 P00%0QQQ260922P00662000
661 P00%0QQQ260922P00661000
660 P0.02-33.33%3192909-21QQQ260922P00660000
659 P00%0QQQ260922P00659000
655 P0.020.00%749109-21QQQ260922P00655000
650 P0.01-66.67%628609-21QQQ260922P00650000
645 P0.01-66.67%1625409-21QQQ260922P00645000
640 P0.01-50.00%48158509-21QQQ260922P00640000
635 P0.01-50.00%57961909-21QQQ260922P00635000
630 P0.01-50.00%48973609-21QQQ260922P00630000
625 P0.010.00%49364109-21QQQ260922P00625000
620 P0.010.00%85494509-21QQQ260922P00620000
615 P0.01-50.00%76577309-21QQQ260922P00615000
610 P0.01-50.00%50454209-21QQQ260922P00610000
605 P0.01-66.67%10314609-21QQQ260922P00605000
600 P0.01-50.00%397009-21QQQ260922P00600000
595 P0.02-66.67%373509-17QQQ260922P00595000
590 P0.010.00%109109-21QQQ260922P00590000
585 P0.01-85.71%511709-17QQQ260922P00585000
580 P0.020.00%12,94309-18QQQ260922P00580000
575 P0.01-50.00%260809-21QQQ260922P00575000
570 P0.02-77.78%618009-17QQQ260922P00570000
565 P0.020.00%403,21609-18QQQ260922P00565000
560 P0.030%79479409-16QQQ260922P00560000
555 P0.03-57.14%1607209-16QQQ260922P00555000
550 P0.010%1109-18QQQ260922P00550000
545 P0.03-40.00%24011109-16QQQ260922P00545000
540 P0.020.00%14509-18QQQ260922P00540000
535 P0.050.00%505309-14QQQ260922P00535000
530 P0.01-75.00%2314009-16QQQ260922P00530000
525 P0.01-75.00%16509-17QQQ260922P00525000
520 P0.010.00%38379909-18QQQ260922P00520000
515 P0.01-66.67%66409-18QQQ260922P00515000
510 P0.040%8605209-10QQQ260922P00510000
505 P0.030%1,2005309-10QQQ260922P00505000
500 P0.02+100.00%29509-21QQQ260922P00500000


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