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
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 28, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
19,1115,90032379,766


QQQ Sep 28, 2026 Exp. - Volume by Strike
Puts
Calls

QQQ Sep 28, 2026 Exp. - Open Interest by Strike

Puts
Calls

QQQ Sep 28, 2026 Exp. - Max Pain @ $730.00

Puts
Calls


QQQ Sep 28, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
900 C00%0QQQ260928C00900000
895 C00%0QQQ260928C00895000
890 C00%0QQQ260928C00890000
885 C00%0QQQ260928C00885000
880 C00%0QQQ260928C00880000
875 C00%0QQQ260928C00875000
870 C00%0QQQ260928C00870000
865 C00%0QQQ260928C00865000
860 C00%0QQQ260928C00860000
855 C00%0QQQ260928C00855000
850 C0.030%484809-21QQQ260928C00850000
845 C00%0QQQ260928C00845000
840 C00%0QQQ260928C00840000
835 C00%0QQQ260928C00835000
830 C00%0QQQ260928C00830000
825 C00%0QQQ260928C00825000
820 C00%0QQQ260928C00820000
815 C0.020%3309-21QQQ260928C00815000
810 C0.030%8409-21QQQ260928C00810000
805 C0.050%4409-21QQQ260928C00805000
800 C0.030%141209-21QQQ260928C00800000
795 C0.050%10210109-21QQQ260928C00795000
790 C0.05+150.00%87338309-21QQQ260928C00790000
785 C0.07+250.00%347409-21QQQ260928C00785000
780 C0.07+600.00%7010109-21QQQ260928C00780000
775 C0.130%13210809-21QQQ260928C00775000
774 C00%0QQQ260928C00774000
773 C00%0QQQ260928C00773000
772 C00%0QQQ260928C00772000
771 C00%0QQQ260928C00771000
770 C0.23+666.67%35523809-21QQQ260928C00770000
769 C00%0QQQ260928C00769000
768 C00%0QQQ260928C00768000
767 C00%0QQQ260928C00767000
766 C00%0QQQ260928C00766000
765 C0.42+4,100.00%15711809-21QQQ260928C00765000
764 C00%0QQQ260928C00764000
763 C00%0QQQ260928C00763000
762 C00%0QQQ260928C00762000
761 C00%0QQQ260928C00761000
760 C0.78+1,850.00%54625709-21QQQ260928C00760000
759 C0.79+2,533.33%11911009-21QQQ260928C00759000
758 C1.07+3,466.67%2117309-21QQQ260928C00758000
757 C1.10+3,566.67%26222609-21QQQ260928C00757000
756 C1.21+2,320.00%18618709-21QQQ260928C00756000
755 C1.41+4,600.00%55640709-21QQQ260928C00755000
754 C1.64+4,000.00%1229409-21QQQ260928C00754000
753 C1.800%48039909-21QQQ260928C00753000
752 C2.03+2,437.50%22119309-21QQQ260928C00752000
751 C2.37+5,825.00%46642609-21QQQ260928C00751000
750 C2.60+4,233.33%2,3791,95009-21QQQ260928C00750000
749 C3.15+5,150.00%20714009-21QQQ260928C00749000
748 C3.25+5,316.67%31724409-21QQQ260928C00748000
747 C3.58+3,877.78%35117909-21QQQ260928C00747000
746 C3.99+3,890.00%52744509-21QQQ260928C00746000
745 C4.46+2,023.81%1,1511,19209-21QQQ260928C00745000
744 C4.74+2,688.24%55639609-21QQQ260928C00744000
743 C5.34+2,866.67%1,06660009-21QQQ260928C00743000
742 C5.86+2,070.37%1,16457409-21QQQ260928C00742000
741 C6.48+1,925.00%59428609-21QQQ260928C00741000
740 C7.06+1,096.61%2,9261,21009-21QQQ260928C00740000
739 C7.78+1,520.83%1,92571509-21QQQ260928C00739000
738 C8.27+1,301.69%1,33654109-21QQQ260928C00738000
737 C9.18+846.39%34917109-21QQQ260928C00737000
736 C9.56+677.24%94168609-21QQQ260928C00736000
735 C10.16+630.94%2,57299209-21QQQ260928C00735000
734 C11.65+628.13%25711009-21QQQ260928C00734000
733 C12.05+544.39%37819309-21QQQ260928C00733000
732 C12.98+594.12%65137709-21QQQ260928C00732000
731 C13.49+457.44%1,04547309-21QQQ260928C00731000
730 C14.03+415.81%6651,28009-21QQQ260928C00730000
729 C15.03+436.79%40743109-21QQQ260928C00729000
728 C15.81+351.71%89527209-21QQQ260928C00728000
727 C16.79+372.96%47017809-21QQQ260928C00727000
726 C18.28+321.20%5610209-21QQQ260928C00726000
725 C18.30+279.67%5601,29009-21QQQ260928C00725000
724 C19.00+249.91%667309-21QQQ260928C00724000
723 C20.83+249.50%12220109-21QQQ260928C00723000
722 C21.42+228.02%13535409-21QQQ260928C00722000
721 C22.16+217.02%2619009-21QQQ260928C00721000
720 C22.95+196.90%1751,48409-21QQQ260928C00720000
719 C23.99+187.31%4429609-21QQQ260928C00719000
718 C25.68+205.35%6316609-21QQQ260928C00718000
717 C26.17+199.09%2129809-21QQQ260928C00717000
716 C26.55+187.65%1628509-21QQQ260928C00716000
715 C27.80+149.10%22178209-21QQQ260928C00715000
714 C24.59+150.15%214109-21QQQ260928C00714000
713 C24.89+103.52%26409-21QQQ260928C00713000
712 C30.08+177.24%105209-21QQQ260928C00712000
711 C27.28+138.46%53009-21QQQ260928C00711000
710 C33.43+136.59%8019909-21QQQ260928C00710000
709 C31.35+138.58%111009-21QQQ260928C00709000
708 C28.25+82.26%105409-21QQQ260928C00708000
707 C23.10+94.94%384909-21QQQ260928C00707000
706 C34.15+130.59%23409-21QQQ260928C00706000
705 C37.48+108.34%151,04909-21QQQ260928C00705000
704 C32.50+79.56%364909-21QQQ260928C00704000
703 C33.18+100.73%31609-21QQQ260928C00703000
702 C32.50+87.75%11809-21QQQ260928C00702000
701 C38.77+99.33%207109-21QQQ260928C00701000
700 C41.00+78.26%213509-21QQQ260928C00700000
699 C40.53+87.55%403109-21QQQ260928C00699000
698 C38.77+84.09%1109-21QQQ260928C00698000
697 C33.93+144.28%203709-21QQQ260928C00697000
696 C17.78+12.53%1109-16QQQ260928C00696000
695 C44.66+100.00%229309-21QQQ260928C00695000
694 C24.38+42.99%1109-18QQQ260928C00694000
693 C00%0QQQ260928C00693000
692 C17.510%521809-16QQQ260928C00692000
691 C00%0QQQ260928C00691000
690 C49.61+79.16%111509-21QQQ260928C00690000
689 C00%0QQQ260928C00689000
688 C00%0QQQ260928C00688000
687 C00%0QQQ260928C00687000
686 C00%0QQQ260928C00686000
685 C46.28+44.99%2309-21QQQ260928C00685000
684 C55.600%151509-21QQQ260928C00684000
683 C00%0QQQ260928C00683000
682 C00%0QQQ260928C00682000
681 C00%0QQQ260928C00681000
680 C49.560%2209-21QQQ260928C00680000
679 C00%0QQQ260928C00679000
678 C00%0QQQ260928C00678000
677 C00%0QQQ260928C00677000
676 C00%0QQQ260928C00676000
675 C00%0QQQ260928C00675000
674 C00%0QQQ260928C00674000
673 C00%0QQQ260928C00673000
672 C00%0QQQ260928C00672000
671 C00%0QQQ260928C00671000
670 C46.74+27.81%1109-18QQQ260928C00670000
669 C00%0QQQ260928C00669000
668 C00%0QQQ260928C00668000
667 C00%0QQQ260928C00667000
666 C00%0QQQ260928C00666000
665 C50.00+25.94%2009-17QQQ260928C00665000
664 C00%0QQQ260928C00664000
663 C00%0QQQ260928C00663000
662 C00%0QQQ260928C00662000
661 C00%0QQQ260928C00661000
660 C00%0QQQ260928C00660000
655 C00%0QQQ260928C00655000
650 C00%0QQQ260928C00650000
645 C00%0QQQ260928C00645000
640 C00%0QQQ260928C00640000
635 C00%0QQQ260928C00635000
630 C00%0QQQ260928C00630000
625 C00%0QQQ260928C00625000
620 C00%0QQQ260928C00620000
615 C00%0QQQ260928C00615000
610 C00%0QQQ260928C00610000
605 C00%0QQQ260928C00605000
600 C00%0QQQ260928C00600000
595 C00%0QQQ260928C00595000
590 C00%0QQQ260928C00590000
585 C00%0QQQ260928C00585000
580 C00%0QQQ260928C00580000
575 C00%0QQQ260928C00575000
570 C00%0QQQ260928C00570000
565 C00%0QQQ260928C00565000
560 C00%0QQQ260928C00560000
555 C00%0QQQ260928C00555000
550 C00%0QQQ260928C00550000
545 C00%0QQQ260928C00545000
540 C00%0QQQ260928C00540000
535 C00%0QQQ260928C00535000
530 C00%0QQQ260928C00530000
525 C00%0QQQ260928C00525000
520 C00%0QQQ260928C00520000
515 C00%0QQQ260928C00515000
510 C00%0QQQ260928C00510000
505 C00%0QQQ260928C00505000
500 C00%0QQQ260928C00500000
495 C00%0QQQ260928C00495000
490 C00%0QQQ260928C00490000
485 C00%0QQQ260928C00485000
480 C00%0QQQ260928C00480000
475 C00%0QQQ260928C00475000
470 C00%0QQQ260928C00470000
465 C00%0QQQ260928C00465000
460 C00%0QQQ260928C00460000
455 C00%0QQQ260928C00455000
450 C00%0QQQ260928C00450000
Puts
StrikePriceChangeVolOILastContract Name
900 P00%0QQQ260928P00900000
895 P00%0QQQ260928P00895000
890 P00%0QQQ260928P00890000
885 P00%0QQQ260928P00885000
880 P00%0QQQ260928P00880000
875 P00%0QQQ260928P00875000
870 P00%0QQQ260928P00870000
865 P00%0QQQ260928P00865000
860 P00%0QQQ260928P00860000
855 P00%0QQQ260928P00855000
850 P00%0QQQ260928P00850000
845 P00%0QQQ260928P00845000
840 P00%0QQQ260928P00840000
835 P00%0QQQ260928P00835000
830 P00%0QQQ260928P00830000
825 P00%0QQQ260928P00825000
820 P00%0QQQ260928P00820000
815 P00%0QQQ260928P00815000
810 P00%0QQQ260928P00810000
805 P00%0QQQ260928P00805000
800 P00%0QQQ260928P00800000
795 P00%0QQQ260928P00795000
790 P48.440%2009-21QQQ260928P00790000
785 P42.470%1009-21QQQ260928P00785000
780 P00%0QQQ260928P00780000
775 P00%0QQQ260928P00775000
774 P00%0QQQ260928P00774000
773 P00%0QQQ260928P00773000
772 P00%0QQQ260928P00772000
771 P00%0QQQ260928P00771000
770 P00%0QQQ260928P00770000
769 P00%0QQQ260928P00769000
768 P00%0QQQ260928P00768000
767 P00%0QQQ260928P00767000
766 P00%0QQQ260928P00766000
765 P00%0QQQ260928P00765000
764 P00%0QQQ260928P00764000
763 P00%0QQQ260928P00763000
762 P00%0QQQ260928P00762000
761 P00%0QQQ260928P00761000
760 P18.300%5209-21QQQ260928P00760000
759 P00%0QQQ260928P00759000
758 P00%0QQQ260928P00758000
757 P00%0QQQ260928P00757000
756 P15.640%2109-21QQQ260928P00756000
755 P14.290%191309-21QQQ260928P00755000
754 P13.940%2009-21QQQ260928P00754000
753 P13.090%21509-21QQQ260928P00753000
752 P11.460%121209-21QQQ260928P00752000
751 P11.26-69.23%5609-21QQQ260928P00751000
750 P11.15-67.43%13614709-21QQQ260928P00750000
749 P9.420%12112109-21QQQ260928P00749000
748 P9.560%161609-21QQQ260928P00748000
747 P9.060%44842209-21QQQ260928P00747000
746 P8.320%1018709-21QQQ260928P00746000
745 P7.77-81.20%48911509-21QQQ260928P00745000
744 P6.620%30111709-21QQQ260928P00744000
743 P6.80-75.08%16313809-21QQQ260928P00743000
742 P6.220%25513909-21QQQ260928P00742000
741 P5.940%63446609-21QQQ260928P00741000
740 P5.32-76.07%1,43440609-21QQQ260928P00740000
739 P4.950%33215609-21QQQ260928P00739000
738 P4.570%1,67793009-21QQQ260928P00738000
737 P4.270%36916209-21QQQ260928P00737000
736 P4.050%91221909-21QQQ260928P00736000
735 P3.64-81.19%2,4571,40409-21QQQ260928P00735000
734 P3.37-81.82%49022309-21QQQ260928P00734000
733 P3.13-79.50%3,75980609-21QQQ260928P00733000
732 P3.010%1,25557909-21QQQ260928P00732000
731 P2.580%65222609-21QQQ260928P00731000
730 P2.45-88.09%5,0942,93309-21QQQ260928P00730000
729 P2.31-80.44%86867309-21QQQ260928P00729000
728 P2.13-80.98%5,2151,16009-21QQQ260928P00728000
727 P1.98-77.88%61221209-21QQQ260928P00727000
726 P1.93-81.72%1236309-21QQQ260928P00726000
725 P1.68-78.15%1,87196909-21QQQ260928P00725000
724 P1.56-80.86%2109309-21QQQ260928P00724000
723 P1.44-78.15%3,3192,96409-21QQQ260928P00723000
722 P1.43-76.17%47038009-21QQQ260928P00722000
721 P1.25-78.96%14018909-21QQQ260928P00721000
720 P1.24-76.60%1,29077909-21QQQ260928P00720000
719 P1.11-77.11%17123909-21QQQ260928P00719000
718 P1.04-78.78%37923309-21QQQ260928P00718000
717 P0.97-77.34%66259309-21QQQ260928P00717000
716 P0.90-78.77%1,3192,70609-21QQQ260928P00716000
715 P0.81-78.34%1,7492,17109-21QQQ260928P00715000
714 P0.71-79.24%8110409-21QQQ260928P00714000
713 P0.74-78.24%1,2681,05509-21QQQ260928P00713000
712 P0.75-76.42%29525509-21QQQ260928P00712000
711 P0.68-80.85%48545609-21QQQ260928P00711000
710 P0.65-74.51%58395409-21QQQ260928P00710000
709 P0.59-77.48%1,0261,09309-21QQQ260928P00709000
708 P0.57-77.29%22932009-21QQQ260928P00708000
707 P0.52-77.09%579209-21QQQ260928P00707000
706 P0.46-78.70%12814109-21QQQ260928P00706000
705 P0.46-75.27%1,9502,01209-21QQQ260928P00705000
704 P0.47-76.26%71871209-21QQQ260928P00704000
703 P0.43-73.29%87489109-21QQQ260928P00703000
702 P0.44-71.24%44748609-21QQQ260928P00702000
701 P0.39-75.63%6919809-21QQQ260928P00701000
700 P0.37-71.32%1,9141,26909-21QQQ260928P00700000
699 P0.37-75.97%54551209-21QQQ260928P00699000
698 P0.35-69.57%579609-21QQQ260928P00698000
697 P0.32-69.81%1,1291,13509-21QQQ260928P00697000
696 P0.30-76.56%4019609-21QQQ260928P00696000
695 P0.32-65.96%2,1161,58409-21QQQ260928P00695000
694 P0.29-69.79%5814009-21QQQ260928P00694000
693 P0.27-72.16%1016309-21QQQ260928P00693000
692 P0.26-65.79%7238409-21QQQ260928P00692000
691 P0.25-68.35%34942809-21QQQ260928P00691000
690 P0.24-66.67%46176209-21QQQ260928P00690000
689 P0.23-71.25%20424109-21QQQ260928P00689000
688 P0.26-74.00%611909-21QQQ260928P00688000
687 P0.23-63.49%29909-21QQQ260928P00687000
686 P0.20-67.74%95409-21QQQ260928P00686000
685 P0.20-62.96%14746909-21QQQ260928P00685000
684 P0.20-61.54%45509-21QQQ260928P00684000
683 P0.22-56.86%3414109-21QQQ260928P00683000
682 P0.19-55.81%810309-21QQQ260928P00682000
681 P0.17-72.13%123809-21QQQ260928P00681000
680 P0.17-57.50%20143909-21QQQ260928P00680000
679 P0.48-52.00%11709-18QQQ260928P00679000
678 P0.15-68.09%46509-21QQQ260928P00678000
677 P0.34-58.02%101409-18QQQ260928P00677000
676 P0.15-59.46%115409-21QQQ260928P00676000
675 P0.13-60.61%2654309-21QQQ260928P00675000
674 P0.15-73.68%3909-21QQQ260928P00674000
673 P0.14-72.00%26209-21QQQ260928P00673000
672 P0.12-65.71%11244809-21QQQ260928P00672000
671 P0.13-80.00%514409-21QQQ260928P00671000
670 P0.11-65.63%10151609-21QQQ260928P00670000
669 P2.04-3.32%24624809-16QQQ260928P00669000
668 P0.10-95.82%15109-21QQQ260928P00668000
667 P0.10-81.48%911809-21QQQ260928P00667000
666 P0.12-93.33%63909-21QQQ260928P00666000
665 P0.10-52.38%7420909-21QQQ260928P00665000
664 P0.08-86.44%23309-21QQQ260928P00664000
663 P0.09-52.63%6,8186,82709-21QQQ260928P00663000
662 P0.09-52.63%66577309-21QQQ260928P00662000
661 P0.07-75.86%37109-21QQQ260928P00661000
660 P0.08-57.89%5548809-21QQQ260928P00660000
655 P0.08-42.86%8510809-21QQQ260928P00655000
650 P0.06-64.71%6519409-21QQQ260928P00650000
645 P0.07-36.36%4317909-21QQQ260928P00645000
640 P0.06-53.85%3516409-21QQQ260928P00640000
635 P0.05-77.27%232909-21QQQ260928P00635000
630 P0.05-54.55%294409-21QQQ260928P00630000
625 P0.05-50.00%5069009-21QQQ260928P00625000
620 P0.05-37.50%2,14462109-21QQQ260928P00620000
615 P0.04-50.00%2,1321,25209-21QQQ260928P00615000
610 P0.04-50.00%2,2981,54909-21QQQ260928P00610000
605 P0.04-20.00%3,1762,38309-21QQQ260928P00605000
600 P0.040.00%10,0609,51409-21QQQ260928P00600000
595 P0.04+100.00%1,6411,30309-21QQQ260928P00595000
590 P0.04+33.33%1,6111,21109-21QQQ260928P00590000
585 P0.03+200.00%1,4931,50309-21QQQ260928P00585000
580 P0.03-25.00%4,1433,85209-21QQQ260928P00580000
575 P0.030.00%49568809-21QQQ260928P00575000
570 P0.030.00%1,43772309-21QQQ260928P00570000
565 P0.030.00%91520509-21QQQ260928P00565000
560 P0.030.00%90021609-21QQQ260928P00560000
555 P0.03+50.00%90012509-21QQQ260928P00555000
550 P0.030.00%9002909-21QQQ260928P00550000
545 P0.020.00%90024109-21QQQ260928P00545000
540 P0.02-33.33%30014109-21QQQ260928P00540000
535 P0.03+50.00%5007509-18QQQ260928P00535000
530 P0.03+200.00%50013809-18QQQ260928P00530000
525 P0.03-25.00%50014409-18QQQ260928P00525000
520 P0.010%3202809-17QQQ260928P00520000
515 P0.01-83.33%1,28018409-17QQQ260928P00515000
510 P0.02-60.00%8008109-17QQQ260928P00510000
505 P0.02-33.33%1,1208109-17QQQ260928P00505000
500 P0.010.00%14023009-21QQQ260928P00500000
495 P0.01-75.00%2,16021209-17QQQ260928P00495000
490 P0.01-75.00%1,28016409-17QQQ260928P00490000
485 P0.01-50.00%1,20018909-17QQQ260928P00485000
480 P0.02-33.33%1,04016809-17QQQ260928P00480000
475 P0.01-50.00%6020509-17QQQ260928P00475000
470 P0.01-50.00%26015609-17QQQ260928P00470000
465 P0.010.00%1,06010809-17QQQ260928P00465000
460 P0.010.00%5004909-17QQQ260928P00460000
455 P0.01-66.67%3205609-17QQQ260928P00455000
450 P0.02+100.00%10015709-17QQQ260928P00450000


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