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 29, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8,6994,2455633,815


QQQ Sep 29, 2026 Exp. - Volume by Strike
Puts
Calls

QQQ Sep 29, 2026 Exp. - Open Interest by Strike

Puts
Calls

QQQ Sep 29, 2026 Exp. - Max Pain @ $725.00

Puts
Calls


QQQ Sep 29, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
900 C0.030%1,0406809-21QQQ260929C00900000
895 C0.010%1,1208009-21QQQ260929C00895000
890 C0.010%1,2809209-21QQQ260929C00890000
885 C0.010%1,20012809-21QQQ260929C00885000
880 C0.010%1,3606709-21QQQ260929C00880000
875 C0.010%1,4408409-21QQQ260929C00875000
870 C0.010%1,2806709-21QQQ260929C00870000
865 C0.010%9606509-21QQQ260929C00865000
860 C0.010%1,1206309-21QQQ260929C00860000
855 C0.020%240009-21QQQ260929C00855000
850 C0.020%1,20015609-21QQQ260929C00850000
845 C0.030%9606009-21QQQ260929C00845000
840 C0.010%1,1205809-21QQQ260929C00840000
835 C0.020%1,0404009-21QQQ260929C00835000
830 C0.010%1,2819109-21QQQ260929C00830000
825 C0.020%1,04010009-21QQQ260929C00825000
820 C0.030%1,60010909-21QQQ260929C00820000
815 C0.030%96011709-21QQQ260929C00815000
810 C0.030%2203009-21QQQ260929C00810000
805 C0.020%82010009-21QQQ260929C00805000
800 C0.050%4092509-21QQQ260929C00800000
795 C0.040%3309-21QQQ260929C00795000
790 C0.06+200.00%60528809-21QQQ260929C00790000
785 C0.100%1109-21QQQ260929C00785000
780 C0.17+750.00%1107009-21QQQ260929C00780000
775 C0.19+850.00%7416709-21QQQ260929C00775000
774 C00%0QQQ260929C00774000
773 C00%0QQQ260929C00773000
772 C00%0QQQ260929C00772000
771 C00%0QQQ260929C00771000
770 C0.36+800.00%894809-21QQQ260929C00770000
769 C00%0QQQ260929C00769000
768 C00%0QQQ260929C00768000
767 C00%0QQQ260929C00767000
766 C00%0QQQ260929C00766000
765 C0.55+1,733.33%13820909-21QQQ260929C00765000
764 C00%0QQQ260929C00764000
763 C00%0QQQ260929C00763000
762 C00%0QQQ260929C00762000
761 C00%0QQQ260929C00761000
760 C1.07+1,683.33%1259309-21QQQ260929C00760000
759 C1.210%1014209-21QQQ260929C00759000
758 C1.290%14811509-21QQQ260929C00758000
757 C1.610%363409-21QQQ260929C00757000
756 C1.66+3,220.00%382109-21QQQ260929C00756000
755 C1.86+1,966.67%1117009-21QQQ260929C00755000
754 C2.13+2,266.67%282009-21QQQ260929C00754000
753 C2.31+3,200.00%22326009-21QQQ260929C00753000
752 C2.65+3,685.71%49159409-21QQQ260929C00752000
751 C2.90+3,525.00%11314309-21QQQ260929C00751000
750 C3.26+2,616.67%40322109-21QQQ260929C00750000
749 C3.43+2,758.33%1247609-21QQQ260929C00749000
748 C3.96+1,700.00%22317009-21QQQ260929C00748000
747 C4.36+1,881.82%36623509-21QQQ260929C00747000
746 C4.70+2,664.71%1155309-21QQQ260929C00746000
745 C5.18+2,777.78%25343909-21QQQ260929C00745000
744 C5.57+1,085.11%23734609-21QQQ260929C00744000
743 C6.31+1,560.53%12223209-21QQQ260929C00743000
742 C6.50+1,313.04%27114709-21QQQ260929C00742000
741 C7.32+876.00%24715209-21QQQ260929C00741000
740 C7.60+717.20%63487309-21QQQ260929C00740000
739 C9.38+801.92%15011309-21QQQ260929C00739000
738 C8.92+655.93%56534509-21QQQ260929C00738000
737 C8.46+500.00%1726309-21QQQ260929C00737000
736 C10.50+552.17%819209-21QQQ260929C00736000
735 C11.07+732.33%44535409-21QQQ260929C00735000
734 C9.77+369.71%426509-21QQQ260929C00734000
733 C10.98+463.08%547009-21QQQ260929C00733000
732 C13.93+433.72%1065909-21QQQ260929C00732000
731 C14.33+380.87%514209-21QQQ260929C00731000
730 C15.13+354.35%27742009-21QQQ260929C00730000
729 C16.17+334.68%3613509-21QQQ260929C00729000
728 C17.10+401.47%8525509-21QQQ260929C00728000
727 C17.58+287.22%437509-21QQQ260929C00727000
726 C15.51+210.20%177309-21QQQ260929C00726000
725 C19.53+289.04%2268009-21QQQ260929C00725000
724 C20.00+263.64%4110809-21QQQ260929C00724000
723 C21.00+225.08%312309-21QQQ260929C00723000
722 C16.08+127.76%378909-21QQQ260929C00722000
721 C23.08+216.16%1713409-21QQQ260929C00721000
720 C23.97+203.80%2878909-21QQQ260929C00720000
719 C25.02+196.09%65009-21QQQ260929C00719000
718 C23.09+167.87%211509-21QQQ260929C00718000
717 C27.33+200.33%319009-21QQQ260929C00717000
716 C27.33+203.67%1018909-21QQQ260929C00716000
715 C27.72+136.72%9046809-21QQQ260929C00715000
714 C23.39+138.19%53709-21QQQ260929C00714000
713 C25.21+112.38%212109-21QQQ260929C00713000
712 C24.72+94.80%51409-21QQQ260929C00712000
711 C25.31+84.07%44009-21QQQ260929C00711000
710 C32.96+132.28%156409-21QQQ260929C00710000
709 C12.20-5.57%25009-18QQQ260929C00709000
708 C26.30+99.24%21109-21QQQ260929C00708000
707 C13.07+70.40%71709-17QQQ260929C00707000
706 C14.65+0.62%3809-18QQQ260929C00706000
705 C28.51+86.58%1022909-21QQQ260929C00705000
704 C9.410%4309-16QQQ260929C00704000
703 C15.63+49.28%111409-17QQQ260929C00703000
702 C16.00+37.58%52609-17QQQ260929C00702000
701 C19.50+73.80%81009-17QQQ260929C00701000
700 C18.43-7.90%15409-18QQQ260929C00700000
699 C24.020%1109-18QQQ260929C00699000
698 C20.00+53.85%2209-17QQQ260929C00698000
697 C00%0QQQ260929C00697000
696 C00%0QQQ260929C00696000
695 C15.180%1109-16QQQ260929C00695000
694 C00%0QQQ260929C00694000
693 C27.66+7.96%21209-18QQQ260929C00693000
692 C00%0QQQ260929C00692000
691 C00%0QQQ260929C00691000
690 C48.14+97.62%3509-21QQQ260929C00690000
689 C48.14+78.30%3309-21QQQ260929C00689000
688 C00%0QQQ260929C00688000
687 C30.970%1109-18QQQ260929C00687000
686 C00%0QQQ260929C00686000
685 C32.990%1109-18QQQ260929C00685000
684 C00%0QQQ260929C00684000
683 C00%0QQQ260929C00683000
682 C00%0QQQ260929C00682000
681 C00%0QQQ260929C00681000
680 C36.460%1109-18QQQ260929C00680000
679 C00%0QQQ260929C00679000
678 C00%0QQQ260929C00678000
677 C00%0QQQ260929C00677000
676 C00%0QQQ260929C00676000
675 C00%0QQQ260929C00675000
674 C00%0QQQ260929C00674000
673 C00%0QQQ260929C00673000
672 C00%0QQQ260929C00672000
671 C00%0QQQ260929C00671000
670 C47.09+19.22%1109-18QQQ260929C00670000
669 C00%0QQQ260929C00669000
668 C00%0QQQ260929C00668000
667 C00%0QQQ260929C00667000
666 C00%0QQQ260929C00666000
665 C00%0QQQ260929C00665000
664 C00%0QQQ260929C00664000
663 C00%0QQQ260929C00663000
662 C00%0QQQ260929C00662000
661 C00%0QQQ260929C00661000
660 C00%0QQQ260929C00660000
655 C00%0QQQ260929C00655000
650 C00%0QQQ260929C00650000
645 C00%0QQQ260929C00645000
640 C00%0QQQ260929C00640000
635 C00%0QQQ260929C00635000
630 C00%0QQQ260929C00630000
625 C00%0QQQ260929C00625000
620 C00%0QQQ260929C00620000
615 C00%0QQQ260929C00615000
610 C00%0QQQ260929C00610000
605 C00%0QQQ260929C00605000
600 C00%0QQQ260929C00600000
595 C00%0QQQ260929C00595000
590 C00%0QQQ260929C00590000
585 C00%0QQQ260929C00585000
580 C00%0QQQ260929C00580000
575 C00%0QQQ260929C00575000
570 C00%0QQQ260929C00570000
565 C00%0QQQ260929C00565000
560 C00%0QQQ260929C00560000
555 C00%0QQQ260929C00555000
550 C00%0QQQ260929C00550000
545 C00%0QQQ260929C00545000
540 C00%0QQQ260929C00540000
535 C00%0QQQ260929C00535000
530 C00%0QQQ260929C00530000
525 C00%0QQQ260929C00525000
520 C00%0QQQ260929C00520000
515 C00%0QQQ260929C00515000
510 C00%0QQQ260929C00510000
505 C00%0QQQ260929C00505000
500 C00%0QQQ260929C00500000
495 C00%0QQQ260929C00495000
490 C00%0QQQ260929C00490000
485 C00%0QQQ260929C00485000
480 C00%0QQQ260929C00480000
475 C00%0QQQ260929C00475000
470 C00%0QQQ260929C00470000
465 C00%0QQQ260929C00465000
460 C00%0QQQ260929C00460000
455 C00%0QQQ260929C00455000
450 C00%0QQQ260929C00450000
Puts
StrikePriceChangeVolOILastContract Name
900 P00%0QQQ260929P00900000
895 P00%0QQQ260929P00895000
890 P00%0QQQ260929P00890000
885 P00%0QQQ260929P00885000
880 P00%0QQQ260929P00880000
875 P00%0QQQ260929P00875000
870 P00%0QQQ260929P00870000
865 P00%0QQQ260929P00865000
860 P00%0QQQ260929P00860000
855 P00%0QQQ260929P00855000
850 P00%0QQQ260929P00850000
845 P00%0QQQ260929P00845000
840 P00%0QQQ260929P00840000
835 P00%0QQQ260929P00835000
830 P00%0QQQ260929P00830000
825 P00%0QQQ260929P00825000
820 P00%0QQQ260929P00820000
815 P00%0QQQ260929P00815000
810 P00%0QQQ260929P00810000
805 P00%0QQQ260929P00805000
800 P00%0QQQ260929P00800000
795 P00%0QQQ260929P00795000
790 P00%0QQQ260929P00790000
785 P00%0QQQ260929P00785000
780 P00%0QQQ260929P00780000
775 P32.470%2009-21QQQ260929P00775000
774 P00%0QQQ260929P00774000
773 P00%0QQQ260929P00773000
772 P00%0QQQ260929P00772000
771 P00%0QQQ260929P00771000
770 P00%0QQQ260929P00770000
769 P00%0QQQ260929P00769000
768 P00%0QQQ260929P00768000
767 P00%0QQQ260929P00767000
766 P00%0QQQ260929P00766000
765 P00%0QQQ260929P00765000
764 P00%0QQQ260929P00764000
763 P00%0QQQ260929P00763000
762 P00%0QQQ260929P00762000
761 P00%0QQQ260929P00761000
760 P19.370%1109-21QQQ260929P00760000
759 P00%0QQQ260929P00759000
758 P00%0QQQ260929P00758000
757 P00%0QQQ260929P00757000
756 P00%0QQQ260929P00756000
755 P19.260%1109-21QQQ260929P00755000
754 P13.940%6109-21QQQ260929P00754000
753 P00%0QQQ260929P00753000
752 P12.900%1109-21QQQ260929P00752000
751 P10.950%111109-21QQQ260929P00751000
750 P12.350%292909-21QQQ260929P00750000
749 P10.570%1109-21QQQ260929P00749000
748 P9.920%491109-21QQQ260929P00748000
747 P11.080%1109-21QQQ260929P00747000
746 P8.260%313109-21QQQ260929P00746000
745 P8.40-65.00%1267209-21QQQ260929P00745000
744 P8.04-77.23%271209-21QQQ260929P00744000
743 P7.070%40936109-21QQQ260929P00743000
742 P6.900%605809-21QQQ260929P00742000
741 P6.500%896209-21QQQ260929P00741000
740 P5.94-83.58%29816609-21QQQ260929P00740000
739 P5.520%501809-21QQQ260929P00739000
738 P5.160%63830909-21QQQ260929P00738000
737 P4.810%1488209-21QQQ260929P00737000
736 P4.550%2328009-21QQQ260929P00736000
735 P4.180%51329709-21QQQ260929P00735000
734 P3.73-85.23%48925609-21QQQ260929P00734000
733 P3.78-78.40%78821909-21QQQ260929P00733000
732 P3.380%28213409-21QQQ260929P00732000
731 P3.190%534409-21QQQ260929P00731000
730 P2.94-81.68%32815309-21QQQ260929P00730000
729 P2.800%61924909-21QQQ260929P00729000
728 P2.44-82.11%1245609-21QQQ260929P00728000
727 P2.42-78.00%53319709-21QQQ260929P00727000
726 P2.59-79.30%171509-21QQQ260929P00726000
725 P2.10-78.66%72128009-21QQQ260929P00725000
724 P1.75-84.35%466009-21QQQ260929P00724000
723 P1.78-75.58%427909-21QQQ260929P00723000
722 P1.67-75.83%22410109-21QQQ260929P00722000
721 P1.45-77.66%728709-21QQQ260929P00721000
720 P1.52-74.15%30145209-21QQQ260929P00720000
719 P1.27-77.60%22318209-21QQQ260929P00719000
718 P1.38-74.16%12213309-21QQQ260929P00718000
717 P1.12-77.82%197509-21QQQ260929P00717000
716 P1.12-74.83%3810909-21QQQ260929P00716000
715 P1.07-74.76%30138409-21QQQ260929P00715000
714 P1.04-75.00%717509-21QQQ260929P00714000
713 P1.00-75.19%1119309-21QQQ260929P00713000
712 P0.95-73.61%32429409-21QQQ260929P00712000
711 P0.92-76.29%1409809-21QQQ260929P00711000
710 P0.84-74.62%12845109-21QQQ260929P00710000
709 P0.87-75.07%474209-21QQQ260929P00709000
708 P0.74-72.89%2,0491,78709-21QQQ260929P00708000
707 P0.75-75.00%90279609-21QQQ260929P00707000
706 P0.73-75.34%352509-21QQQ260929P00706000
705 P0.64-72.65%1,3521,29809-21QQQ260929P00705000
704 P0.63-80.50%205709-21QQQ260929P00704000
703 P0.61-70.81%344509-21QQQ260929P00703000
702 P0.62-75.00%16216209-21QQQ260929P00702000
701 P0.51-78.75%287109-21QQQ260929P00701000
700 P0.52-70.62%1681,81409-21QQQ260929P00700000
699 P0.46-74.86%263809-21QQQ260929P00699000
698 P0.50-75.25%75809-21QQQ260929P00698000
697 P0.45-73.37%304609-21QQQ260929P00697000
696 P0.43-72.08%53309-21QQQ260929P00696000
695 P0.44-66.41%68376909-21QQQ260929P00695000
694 P0.41-68.94%124609-21QQQ260929P00694000
693 P0.39-70.90%15309-21QQQ260929P00693000
692 P0.39-69.77%11515209-21QQQ260929P00692000
691 P0.42-63.79%265509-21QQQ260929P00691000
690 P0.35-64.29%35860009-21QQQ260929P00690000
689 P0.34-65.31%26509-21QQQ260929P00689000
688 P0.34-69.09%13209-21QQQ260929P00688000
687 P0.35-57.83%34309-21QQQ260929P00687000
686 P1.21-18.24%95709-18QQQ260929P00686000
685 P0.29-69.15%4416309-21QQQ260929P00685000
684 P0.31-73.04%19109-21QQQ260929P00684000
683 P0.76-39.20%3913709-18QQQ260929P00683000
682 P0.28-60.00%58309-21QQQ260929P00682000
681 P0.26-62.32%1010209-21QQQ260929P00681000
680 P0.23-73.56%8850809-21QQQ260929P00680000
679 P0.23-72.62%11409-21QQQ260929P00679000
678 P0.22-72.15%26109-21QQQ260929P00678000
677 P1.00-64.29%84009-17QQQ260929P00677000
676 P0.26-74.00%102609-21QQQ260929P00676000
675 P0.20-58.33%5368209-21QQQ260929P00675000
674 P1.05-56.43%26409-17QQQ260929P00674000
673 P0.21-58.82%55809-21QQQ260929P00673000
672 P0.20-75.90%613009-21QQQ260929P00672000
671 P0.50-45.65%13409-18QQQ260929P00671000
670 P0.17-55.26%12374809-21QQQ260929P00670000
669 P0.20-64.29%57409-21QQQ260929P00669000
668 P0.83-63.91%28309-17QQQ260929P00668000
667 P0.18-90.53%16209-21QQQ260929P00667000
666 P0.33-81.97%35209-18QQQ260929P00666000
665 P0.13-64.86%551409-21QQQ260929P00665000
664 P1.720%19613809-16QQQ260929P00664000
663 P0.65-60.61%54209-17QQQ260929P00663000
662 P0.71-55.06%131309-17QQQ260929P00662000
661 P0.12-81.54%4,0004,12709-21QQQ260929P00661000
660 P0.12-69.23%4,1024,02609-21QQQ260929P00660000
655 P0.11-60.71%223309-21QQQ260929P00655000
650 P0.09-62.50%625209-21QQQ260929P00650000
645 P0.08-80.00%25209-21QQQ260929P00645000
640 P0.09-57.14%136809-21QQQ260929P00640000
635 P0.08-70.37%591609-21QQQ260929P00635000
630 P0.07-50.00%165709-21QQQ260929P00630000
625 P0.620%6609-16QQQ260929P00625000
620 P0.06-76.00%54509-21QQQ260929P00620000
615 P0.520%384409-16QQQ260929P00615000
610 P0.03-85.00%1,22013209-21QQQ260929P00610000
605 P0.03-89.66%28014109-21QQQ260929P00605000
600 P0.01-96.15%26012609-21QQQ260929P00600000
595 P0.03-91.18%1,76418009-21QQQ260929P00595000
590 P0.02-33.33%32022009-21QQQ260929P00590000
585 P0.01-95.65%803309-21QQQ260929P00585000
580 P0.03-62.50%1,27019909-21QQQ260929P00580000
575 P0.02-50.00%1,59028009-21QQQ260929P00575000
570 P0.02-33.33%1,2006909-21QQQ260929P00570000
565 P0.02-33.33%1,22014909-21QQQ260929P00565000
560 P0.020.00%1,43234909-21QQQ260929P00560000
555 P0.020.00%30030309-21QQQ260929P00555000
550 P0.010.00%1,12024309-21QQQ260929P00550000
545 P0.01-50.00%92012109-21QQQ260929P00545000
540 P0.02-33.33%20022609-18QQQ260929P00540000
535 P0.01-66.67%22014709-21QQQ260929P00535000
530 P0.02-66.67%806809-18QQQ260929P00530000
525 P0.01-50.00%807809-21QQQ260929P00525000
520 P0.02-71.43%8808709-17QQQ260929P00520000
515 P0.020.00%1,10011909-18QQQ260929P00515000
510 P0.03-40.00%1,12027009-17QQQ260929P00510000
505 P0.01-50.00%12015809-18QQQ260929P00505000
500 P0.01-66.67%1,36021809-17QQQ260929P00500000
495 P0.01-66.67%2011309-18QQQ260929P00495000
490 P0.01-66.67%1407609-18QQQ260929P00490000
485 P0.03-25.00%68011709-17QQQ260929P00485000
480 P0.020.00%78017209-17QQQ260929P00480000
475 P0.03+50.00%1,36029309-17QQQ260929P00475000
470 P0.01-50.00%14015409-17QQQ260929P00470000
465 P0.01-66.67%101009-17QQQ260929P00465000
460 P0.010%1404009-17QQQ260929P00460000
455 P00%0QQQ260929P00455000
450 P0.020%101009-16QQQ260929P00450000


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