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
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 23, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
55,58423,482130109,881


QQQ Sep 23, 2026 Exp. - Volume by Strike
Puts
Calls

QQQ Sep 23, 2026 Exp. - Open Interest by Strike

Puts
Calls

QQQ Sep 23, 2026 Exp. - Max Pain @ $731.00

Puts
Calls


QQQ Sep 23, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
900 C0.010.00%11011709-21QQQ260923C00900000
895 C00%0QQQ260923C00895000
890 C00%0QQQ260923C00890000
885 C00%0QQQ260923C00885000
880 C00%0QQQ260923C00880000
875 C00%0QQQ260923C00875000
870 C0.020%101009-21QQQ260923C00870000
865 C00%0QQQ260923C00865000
860 C0.010%101009-21QQQ260923C00860000
855 C00%0QQQ260923C00855000
850 C00%0QQQ260923C00850000
845 C0.020%101009-21QQQ260923C00845000
840 C0.020%101009-21QQQ260923C00840000
835 C00%0QQQ260923C00835000
830 C0.010%1109-21QQQ260923C00830000
825 C00%0QQQ260923C00825000
820 C0.020%101009-21QQQ260923C00820000
815 C00%0QQQ260923C00815000
810 C00%0QQQ260923C00810000
805 C00%0QQQ260923C00805000
800 C0.010.00%12709-17QQQ260923C00800000
795 C0.020.00%211909-21QQQ260923C00795000
790 C0.01-50.00%6609-21QQQ260923C00790000
785 C0.030%908909-21QQQ260923C00785000
780 C0.03+50.00%18311009-21QQQ260923C00780000
775 C0.04+300.00%1218609-21QQQ260923C00775000
774 C00%0QQQ260923C00774000
773 C00%0QQQ260923C00773000
772 C00%0QQQ260923C00772000
771 C00%0QQQ260923C00771000
770 C0.03-25.00%84329709-21QQQ260923C00770000
769 C00%0QQQ260923C00769000
768 C00%0QQQ260923C00768000
767 C00%0QQQ260923C00767000
766 C00%0QQQ260923C00766000
765 C0.07+600.00%74457209-21QQQ260923C00765000
764 C00%0QQQ260923C00764000
763 C00%0QQQ260923C00763000
762 C00%0QQQ260923C00762000
761 C00%0QQQ260923C00761000
760 C0.11+450.00%1,19862509-21QQQ260923C00760000
759 C0.110%76767909-21QQQ260923C00759000
758 C0.160%54933809-21QQQ260923C00758000
757 C0.19+850.00%69253809-21QQQ260923C00757000
756 C0.260%1,7111,17809-21QQQ260923C00756000
755 C0.29+866.67%9,2457,35709-21QQQ260923C00755000
754 C0.35+1,650.00%1,57995509-21QQQ260923C00754000
753 C0.42+950.00%1,55270009-21QQQ260923C00753000
752 C0.530%1,48754709-21QQQ260923C00752000
751 C0.630%2,6311,48309-21QQQ260923C00751000
750 C0.76+3,700.00%22,3005,51409-21QQQ260923C00750000
749 C0.93+4,550.00%3,8051,22509-21QQQ260923C00749000
748 C1.12+11,100.00%4,04596909-21QQQ260923C00748000
747 C1.35+6,650.00%4,12494909-21QQQ260923C00747000
746 C1.63+8,050.00%4,6421,07709-21QQQ260923C00746000
745 C1.93+6,333.33%7,4593,44009-21QQQ260923C00745000
744 C2.28+11,300.00%5,6411,31509-21QQQ260923C00744000
743 C2.68+13,300.00%3,8821,02609-21QQQ260923C00743000
742 C3.18+10,500.00%6,7901,70809-21QQQ260923C00742000
741 C3.70+4,525.00%6,6151,79909-21QQQ260923C00741000
740 C4.29+3,800.00%20,6796,20109-21QQQ260923C00740000
739 C4.92+3,180.00%6,3121,40009-21QQQ260923C00739000
738 C5.59+2,695.00%6,6251,33109-21QQQ260923C00738000
737 C6.17+2,368.00%5,8571,62509-21QQQ260923C00737000
736 C7.02+2,164.52%6,1091,63309-21QQQ260923C00736000
735 C7.77+1,842.50%7,4511,79809-21QQQ260923C00735000
734 C8.71+1,793.48%4,0481,72609-21QQQ260923C00734000
733 C9.55+1,546.55%2,9041,55509-21QQQ260923C00733000
732 C10.06+1,278.08%2,01893509-21QQQ260923C00732000
731 C10.96+1,053.68%1,36488009-21QQQ260923C00731000
730 C12.15+1,025.00%2,6461,90709-21QQQ260923C00730000
729 C13.04+903.08%1,1941,07509-21QQQ260923C00729000
728 C13.90+768.75%85467009-21QQQ260923C00728000
727 C15.52+700.00%50732709-21QQQ260923C00727000
726 C15.77+591.67%42675509-21QQQ260923C00726000
725 C16.53+509.96%1,8512,53209-21QQQ260923C00725000
724 C18.20+477.78%17555809-21QQQ260923C00724000
723 C19.11+425.00%28142809-21QQQ260923C00723000
722 C20.20+378.67%30253509-21QQQ260923C00722000
721 C21.18+323.60%17554009-21QQQ260923C00721000
720 C21.42+293.03%9519,91609-21QQQ260923C00720000
719 C23.01+280.33%13951509-21QQQ260923C00719000
718 C23.79+257.21%11870509-21QQQ260923C00718000
717 C25.98+242.74%8071709-21QQQ260923C00717000
716 C25.54+205.14%8637209-21QQQ260923C00716000
715 C27.60+215.79%9054809-21QQQ260923C00715000
714 C26.08+214.60%5321109-21QQQ260923C00714000
713 C29.12+164.97%4921509-21QQQ260923C00713000
712 C27.22+173.84%1419509-21QQQ260923C00712000
711 C30.48+162.76%3821709-21QQQ260923C00711000
710 C32.00+209.48%6887409-21QQQ260923C00710000
709 C29.28+126.45%415409-21QQQ260923C00709000
708 C11.77+2.35%419409-18QQQ260923C00708000
707 C13.67+16.74%23414809-18QQQ260923C00707000
706 C35.38+184.86%111509-21QQQ260923C00706000
705 C36.97+137.75%928209-21QQQ260923C00705000
704 C27.33+91.25%105009-21QQQ260923C00704000
703 C14.50+75.12%3610909-17QQQ260923C00703000
702 C15.30-9.20%1209-18QQQ260923C00702000
701 C18.50+10.65%242409-18QQQ260923C00701000
700 C21.26+18.37%2911709-18QQQ260923C00700000
699 C18.60-0.37%235309-18QQQ260923C00699000
698 C28.65+142.80%5509-21QQQ260923C00698000
697 C20.02+83.50%1409-17QQQ260923C00697000
696 C25.27+17.70%8309-18QQQ260923C00696000
695 C42.22+86.57%1109-21QQQ260923C00695000
694 C12.810%52609-16QQQ260923C00694000
693 C12.84-21.18%2409-16QQQ260923C00693000
692 C25.12+84.84%2309-17QQQ260923C00692000
691 C26.22+61.85%31209-17QQQ260923C00691000
690 C38.50+30.51%1109-21QQQ260923C00690000
689 C00%0QQQ260923C00689000
688 C00%0QQQ260923C00688000
687 C30.11-2.96%1209-17QQQ260923C00687000
686 C30.710%2209-17QQQ260923C00686000
685 C31.85+0.50%1109-18QQQ260923C00685000
684 C32.900%2209-17QQQ260923C00684000
683 C34.22+0.74%1209-18QQQ260923C00683000
682 C34.690%3309-17QQQ260923C00682000
681 C36.57+12.52%51209-17QQQ260923C00681000
680 C49.67+35.75%1109-21QQQ260923C00680000
679 C38.080%2109-17QQQ260923C00679000
678 C39.060%2109-17QQQ260923C00678000
677 C40.060%11909-17QQQ260923C00677000
676 C41.040%2109-17QQQ260923C00676000
675 C41.53-1.17%11809-18QQQ260923C00675000
674 C43.020%4309-17QQQ260923C00674000
673 C44.030%2109-17QQQ260923C00673000
672 C45.020%2109-17QQQ260923C00672000
671 C46.01+33.79%2209-17QQQ260923C00671000
670 C68.95+48.76%5509-21QQQ260923C00670000
669 C48.010%2109-17QQQ260923C00669000
668 C49.000%2109-17QQQ260923C00668000
667 C50.000%2109-17QQQ260923C00667000
666 C51.000%2109-17QQQ260923C00666000
665 C51.99+38.53%2309-17QQQ260923C00665000
664 C53.040%4209-17QQQ260923C00664000
663 C53.970%2109-17QQQ260923C00663000
662 C54.970%2109-17QQQ260923C00662000
661 C55.970%2109-17QQQ260923C00661000
660 C00%0QQQ260923C00660000
655 C00%0QQQ260923C00655000
650 C67.00-3.50%4409-18QQQ260923C00650000
645 C00%0QQQ260923C00645000
640 C95.29+23.77%2209-21QQQ260923C00640000
635 C00%0QQQ260923C00635000
630 C00%0QQQ260923C00630000
625 C83.52+4.60%2209-16QQQ260923C00625000
620 C00%0QQQ260923C00620000
615 C00%0QQQ260923C00615000
610 C00%0QQQ260923C00610000
605 C00%0QQQ260923C00605000
600 C00%0QQQ260923C00600000
595 C00%0QQQ260923C00595000
590 C00%0QQQ260923C00590000
585 C00%0QQQ260923C00585000
580 C00%0QQQ260923C00580000
575 C00%0QQQ260923C00575000
570 C00%0QQQ260923C00570000
565 C00%0QQQ260923C00565000
560 C00%0QQQ260923C00560000
555 C00%0QQQ260923C00555000
550 C00%0QQQ260923C00550000
545 C00%0QQQ260923C00545000
540 C00%0QQQ260923C00540000
535 C00%0QQQ260923C00535000
530 C00%0QQQ260923C00530000
525 C00%0QQQ260923C00525000
520 C00%0QQQ260923C00520000
515 C00%0QQQ260923C00515000
510 C00%0QQQ260923C00510000
505 C00%0QQQ260923C00505000
500 C00%0QQQ260923C00500000
495 C00%0QQQ260923C00495000
490 C00%0QQQ260923C00490000
485 C00%0QQQ260923C00485000
480 C00%0QQQ260923C00480000
475 C00%0QQQ260923C00475000
470 C00%0QQQ260923C00470000
465 C00%0QQQ260923C00465000
460 C00%0QQQ260923C00460000
455 C00%0QQQ260923C00455000
450 C00%0QQQ260923C00450000
Puts
StrikePriceChangeVolOILastContract Name
900 P00%0QQQ260923P00900000
895 P00%0QQQ260923P00895000
890 P00%0QQQ260923P00890000
885 P00%0QQQ260923P00885000
880 P00%0QQQ260923P00880000
875 P00%0QQQ260923P00875000
870 P00%0QQQ260923P00870000
865 P00%0QQQ260923P00865000
860 P00%0QQQ260923P00860000
855 P00%0QQQ260923P00855000
850 P00%0QQQ260923P00850000
845 P00%0QQQ260923P00845000
840 P00%0QQQ260923P00840000
835 P00%0QQQ260923P00835000
830 P00%0QQQ260923P00830000
825 P00%0QQQ260923P00825000
820 P00%0QQQ260923P00820000
815 P00%0QQQ260923P00815000
810 P00%0QQQ260923P00810000
805 P00%0QQQ260923P00805000
800 P00%0QQQ260923P00800000
795 P00%0QQQ260923P00795000
790 P00%0QQQ260923P00790000
785 P00%0QQQ260923P00785000
780 P38.600%3109-21QQQ260923P00780000
775 P00%0QQQ260923P00775000
774 P00%0QQQ260923P00774000
773 P00%0QQQ260923P00773000
772 P00%0QQQ260923P00772000
771 P00%0QQQ260923P00771000
770 P00%0QQQ260923P00770000
769 P00%0QQQ260923P00769000
768 P00%0QQQ260923P00768000
767 P00%0QQQ260923P00767000
766 P00%0QQQ260923P00766000
765 P00%0QQQ260923P00765000
764 P00%0QQQ260923P00764000
763 P00%0QQQ260923P00763000
762 P00%0QQQ260923P00762000
761 P00%0QQQ260923P00761000
760 P17.510%1109-21QQQ260923P00760000
759 P00%0QQQ260923P00759000
758 P00%0QQQ260923P00758000
757 P49.560%4109-16QQQ260923P00757000
756 P00%0QQQ260923P00756000
755 P14.560%2109-21QQQ260923P00755000
754 P12.480%2109-21QQQ260923P00754000
753 P11.000%434309-21QQQ260923P00753000
752 P00%0QQQ260923P00752000
751 P8.90-75.28%4309-21QQQ260923P00751000
750 P9.60-69.28%1367609-21QQQ260923P00750000
749 P8.150%3309-21QQQ260923P00749000
748 P00%0QQQ260923P00748000
747 P7.100%764909-21QQQ260923P00747000
746 P6.280%1,10229009-21QQQ260923P00746000
745 P5.720%62729709-21QQQ260923P00745000
744 P5.000%1186709-21QQQ260923P00744000
743 P4.520%1,85564509-21QQQ260923P00743000
742 P3.840%4,2031,30809-21QQQ260923P00742000
741 P3.350%3,89675909-21QQQ260923P00741000
740 P2.94-86.58%7,3242,80009-21QQQ260923P00740000
739 P2.670%9,4492,57309-21QQQ260923P00739000
738 P2.22-89.70%6,7701,54109-21QQQ260923P00738000
737 P1.960%6,5681,25509-21QQQ260923P00737000
736 P1.700%5,7821,56309-21QQQ260923P00736000
735 P1.47-94.03%21,2437,80609-21QQQ260923P00735000
734 P1.310%5,6041,86509-21QQQ260923P00734000
733 P1.120%6,4651,14009-21QQQ260923P00733000
732 P0.970%7,0041,45109-21QQQ260923P00732000
731 P0.91-92.69%2,9051,14609-21QQQ260923P00731000
730 P0.75-94.88%10,2153,18809-21QQQ260923P00730000
729 P0.73-93.56%3,4451,02209-21QQQ260923P00729000
728 P0.63-93.66%5,4451,58109-21QQQ260923P00728000
727 P0.58-91.68%2,74387709-21QQQ260923P00727000
726 P0.46-92.71%2,6581,63009-21QQQ260923P00726000
725 P0.42-92.36%7,0055,56609-21QQQ260923P00725000
724 P0.37-93.21%1,81266809-21QQQ260923P00724000
723 P0.35-92.58%1,36554809-21QQQ260923P00723000
722 P0.31-92.69%1,64770409-21QQQ260923P00722000
721 P0.29-92.47%1,26676309-21QQQ260923P00721000
720 P0.24-93.08%4,9973,11509-21QQQ260923P00720000
719 P0.22-92.79%1,01472609-21QQQ260923P00719000
718 P0.21-92.47%2,5622,02609-21QQQ260923P00718000
717 P0.19-92.40%2,5481,30509-21QQQ260923P00717000
716 P0.16-92.89%60769709-21QQQ260923P00716000
715 P0.15-92.54%2,7461,28309-21QQQ260923P00715000
714 P0.16-91.16%1,08076709-21QQQ260923P00714000
713 P0.12-93.30%1,12596909-21QQQ260923P00713000
712 P0.12-91.78%9781,14909-21QQQ260923P00712000
711 P0.11-92.36%69592709-21QQQ260923P00711000
710 P0.08-93.28%2,0583,39909-21QQQ260923P00710000
709 P0.08-92.00%24685209-21QQQ260923P00709000
708 P0.08-91.30%1,5872,50909-21QQQ260923P00708000
707 P0.08-90.48%3,7703,11409-21QQQ260923P00707000
706 P0.07-90.41%9881,08009-21QQQ260923P00706000
705 P0.06-91.04%1,5261,38009-21QQQ260923P00705000
704 P0.06-91.30%24748209-21QQQ260923P00704000
703 P0.06-89.66%5831,02909-21QQQ260923P00703000
702 P0.06-88.68%68492309-21QQQ260923P00702000
701 P0.05-88.89%17076009-21QQQ260923P00701000
700 P0.05-88.37%1,4891,66709-21QQQ260923P00700000
699 P0.05-88.10%5733,07109-21QQQ260923P00699000
698 P0.04-89.74%59176909-21QQQ260923P00698000
697 P0.04-87.10%3822,71709-21QQQ260923P00697000
696 P0.04-87.10%7592,57309-21QQQ260923P00696000
695 P0.03-88.46%21462409-21QQQ260923P00695000
694 P0.04-83.33%4116009-21QQQ260923P00694000
693 P0.03-86.96%53649609-21QQQ260923P00693000
692 P0.03-86.96%18648809-21QQQ260923P00692000
691 P0.03-84.21%11226209-21QQQ260923P00691000
690 P0.03-81.25%3911,46909-21QQQ260923P00690000
689 P0.03-85.71%9527609-21QQQ260923P00689000
688 P0.04-71.43%6520309-21QQQ260923P00688000
687 P0.04-71.43%25138209-21QQQ260923P00687000
686 P0.04-69.23%18325909-21QQQ260923P00686000
685 P0.04-63.64%11143009-21QQQ260923P00685000
684 P0.02-87.50%22046709-21QQQ260923P00684000
683 P0.02-85.71%24349509-21QQQ260923P00683000
682 P0.02-83.33%3317809-21QQQ260923P00682000
681 P0.03-76.92%1,0931,64009-21QQQ260923P00681000
680 P0.03-70.00%2,2822,63509-21QQQ260923P00680000
679 P0.02-81.82%1620209-21QQQ260923P00679000
678 P0.06-66.67%1218609-21QQQ260923P00678000
677 P0.02-75.00%2715209-21QQQ260923P00677000
676 P0.04-42.86%2552909-21QQQ260923P00676000
675 P0.03-62.50%2131,40609-21QQQ260923P00675000
674 P0.04-55.56%4731,41309-21QQQ260923P00674000
673 P0.04-71.43%46957509-21QQQ260923P00673000
672 P0.03-62.50%99109-21QQQ260923P00672000
671 P0.03-62.50%1010809-21QQQ260923P00671000
670 P0.02-75.00%3748609-21QQQ260923P00670000
669 P0.03-57.14%720909-21QQQ260923P00669000
668 P0.02-77.78%16221909-21QQQ260923P00668000
667 P0.03-62.50%223609-21QQQ260923P00667000
666 P0.03-50.00%7225309-21QQQ260923P00666000
665 P0.02-71.43%60893609-21QQQ260923P00665000
664 P0.03-70.00%633909-21QQQ260923P00664000
663 P0.05-70.59%1426609-18QQQ260923P00663000
662 P0.02-71.43%23573709-21QQQ260923P00662000
661 P0.10-37.50%2017509-18QQQ260923P00661000
660 P0.02-60.00%2074109-21QQQ260923P00660000
655 P0.02-33.33%1312509-21QQQ260923P00655000
650 P0.02-33.33%3119709-21QQQ260923P00650000
645 P0.030.00%14023609-21QQQ260923P00645000
640 P0.02-60.00%38709-21QQQ260923P00640000
635 P0.02-33.33%76609-21QQQ260923P00635000
630 P0.02-75.00%936509-21QQQ260923P00630000
625 P0.02-75.00%1409-21QQQ260923P00625000
620 P0.01-66.67%92409-21QQQ260923P00620000
615 P0.02-60.00%410609-18QQQ260923P00615000
610 P0.020.00%2211709-21QQQ260923P00610000
605 P0.12-36.84%296809-16QQQ260923P00605000
600 P0.01-50.00%310909-21QQQ260923P00600000
595 P0.09-55.00%18117709-16QQQ260923P00595000
590 P0.020.00%17009-21QQQ260923P00590000
585 P0.02-33.33%1152,34209-21QQQ260923P00585000
580 P0.01-50.00%11511909-21QQQ260923P00580000
575 P0.02-77.78%3609-17QQQ260923P00575000
570 P0.01-83.33%2409-21QQQ260923P00570000
565 P00%0QQQ260923P00565000
560 P0.01-50.00%1354409-21QQQ260923P00560000
555 P0.01-85.71%774709-21QQQ260923P00555000
550 P0.01-50.00%896709-21QQQ260923P00550000
545 P0.01-50.00%35542609-21QQQ260923P00545000
540 P0.01-75.00%84585209-21QQQ260923P00540000
535 P0.02-71.43%2004809-16QQQ260923P00535000
530 P0.020.00%41843509-21QQQ260923P00530000
525 P0.01-75.00%21324909-21QQQ260923P00525000
520 P0.03+50.00%313309-21QQQ260923P00520000
515 P0.01-50.00%4120309-21QQQ260923P00515000
510 P0.01-75.00%9004609-16QQQ260923P00510000
505 P0.02-50.00%8010509-11QQQ260923P00505000
500 P0.02-33.33%10423509-16QQQ260923P00500000
495 P0.020%1109-16QQQ260923P00495000
490 P00%0QQQ260923P00490000
485 P0.020%360009-16QQQ260923P00485000
480 P00%0QQQ260923P00480000
475 P0.01-50.00%31809-18QQQ260923P00475000
470 P0.010%3605709-16QQQ260923P00470000
465 P00%0QQQ260923P00465000
460 P0.010%20409-15QQQ260923P00460000
455 P0.010.00%40041509-18QQQ260923P00455000
450 P0.010%606009-16QQQ260923P00450000


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