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
May 8, 2026 3:59:59 PM EDT
711.12USD+2.328%(+16.18)44,320,422
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 8, 2026 9:24:24 AM EDT
700.03USD+0.732%(+5.09)5,448
After-hours
May 8, 2026 4:57:47 PM EDT
710.91USD-0.030%(-0.21)5,903
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
May 8, 2026May 11, 2026May 12, 2026May 13, 2026May 14, 2026May 15, 2026May 18, 2026May 19, 2026May 20, 2026May 22, 2026May 29, 2026Jun 5, 2026Jun 12, 2026Jun 18, 2026Jun 30, 2026Jul 17, 2026Jul 31, 2026Aug 21, 2026Sep 18, 2026Sep 30, 2026Oct 16, 2026Dec 18, 2026Dec 31, 2026Jan 15, 2027Mar 19, 2027Mar 31, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Sep 30, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
16,40717,08616059,146


QQQ Sep 30, 2026 Exp. - Volume by Strike
Puts
Calls

QQQ Sep 30, 2026 Exp. - Open Interest by Strike

Puts
Calls

QQQ Sep 30, 2026 Exp. - Max Pain @ $630.00

Puts
Calls


QQQ Sep 30, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
860 C1.700%19519505-06QQQ260930C00860000
855 C1.900%4405-06QQQ260930C00855000
850 C2.19+55.32%228205-06QQQ260930C00850000
845 C3.04+11.36%111205-07QQQ260930C00845000
840 C2.31+38.32%1105-06QQQ260930C00840000
835 C2.900%111105-06QQQ260930C00835000
830 C3.54+25.98%1220105-07QQQ260930C00830000
825 C00%0QQQ260930C00825000
820 C4.06-4.02%2407,35905-07QQQ260930C00820000
815 C3.88+128.24%1905-06QQQ260930C00815000
810 C4.96+175.56%212605-06QQQ260930C00810000
805 C2.21-12.65%1304-29QQQ260930C00805000
800 C6.05-7.49%963805-07QQQ260930C00800000
795 C7.26+7.88%28205-07QQQ260930C00795000
790 C8.41+1.94%5560505-07QQQ260930C00790000
785 C10.29+24.58%427005-07QQQ260930C00785000
780 C9.47+12.47%2439905-07QQQ260930C00780000
775 C11.38+13.01%5338105-07QQQ260930C00775000
770 C12.54+8.48%1573805-07QQQ260930C00770000
765 C14.10+50.64%113305-07QQQ260930C00765000
760 C15.30+8.74%24305-07QQQ260930C00760000
755 C14.63+24.19%485705-06QQQ260930C00755000
750 C17.40-4.29%1233,13605-07QQQ260930C00750000
745 C19.22+3.95%1716005-07QQQ260930C00745000
740 C21.00-4.55%1111905-07QQQ260930C00740000
735 C26.38+22.98%225805-07QQQ260930C00735000
730 C25.38+4.88%3171005-07QQQ260930C00730000
725 C27.36-3.93%3371405-07QQQ260930C00725000
720 C29.38-4.76%5458805-07QQQ260930C00720000
715 C31.69-3.18%25205-07QQQ260930C00715000
710 C34.47-2.76%24033105-07QQQ260930C00710000
705 C36.77-7.08%721005-07QQQ260930C00705000
700 C40.23-5.23%3132,67505-07QQQ260930C00700000
695 C42.47-2.93%2024805-07QQQ260930C00695000
690 C45.81-2.39%995005-07QQQ260930C00690000
685 C48.35-3.28%434305-07QQQ260930C00685000
680 C51.71-4.31%767305-07QQQ260930C00680000
675 C55.58-1.24%2143605-07QQQ260930C00675000
670 C63.71+3.56%324805-07QQQ260930C00670000
665 C64.25+5.36%360905-07QQQ260930C00665000
660 C65.47-1.95%61,33205-07QQQ260930C00660000
655 C69.67+7.42%126005-07QQQ260930C00655000
650 C74.88+0.08%190505-07QQQ260930C00650000
645 C77.49+2.41%210005-07QQQ260930C00645000
640 C80.60+5.13%369705-07QQQ260930C00640000
635 C84.24+2.10%437805-07QQQ260930C00635000
630 C90.07+3.40%1153005-07QQQ260930C00630000
625 C93.02-2.68%6430205-07QQQ260930C00625000
620 C100.00+15.33%1241105-06QQQ260930C00620000
615 C101.57+1.57%423105-07QQQ260930C00615000
610 C105.00+10.76%284005-06QQQ260930C00610000
605 C109.53-2.68%179105-07QQQ260930C00605000
600 C118.92+2.50%236805-07QQQ260930C00600000
595 C120.00+3.15%128205-07QQQ260930C00595000
590 C125.10+5.09%213005-07QQQ260930C00590000
585 C126.86+10.41%1012505-06QQQ260930C00585000
580 C132.83+1.39%919805-07QQQ260930C00580000
575 C134.60+10.43%125505-07QQQ260930C00575000
570 C122.28+9.04%110905-01QQQ260930C00570000
565 C144.20+16.28%13405-06QQQ260930C00565000
560 C154.11+13.24%19905-07QQQ260930C00560000
555 C135.61+29.21%122605-01QQQ260930C00555000
550 C155.92+5.85%35405-06QQQ260930C00550000
545 C167.99+25.69%12605-07QQQ260930C00545000
540 C140.54+22.00%13804-30QQQ260930C00540000
535 C143.18+27.12%12104-27QQQ260930C00535000
530 C174.92+17.62%15805-06QQQ260930C00530000
525 C139.09+99.41%11404-17QQQ260930C00525000
520 C173.12+9.77%113005-05QQQ260930C00520000
515 C125.00+12.73%12404-14QQQ260930C00515000
510 C194.99+25.56%210105-06QQQ260930C00510000
505 C170.88+7.90%715004-27QQQ260930C00505000
500 C207.00+12.16%521805-07QQQ260930C00500000
495 C177.19+38.71%21504-29QQQ260930C00495000
490 C217.14+17.77%23005-07QQQ260930C00490000
485 C148.79+3.88%1502-09QQQ260930C00485000
480 C222.54+20.49%33605-06QQQ260930C00480000
475 C209.06+53.69%14105-01QQQ260930C00475000
470 C239.00+13.42%31805-07QQQ260930C00470000
465 C201.24+63.89%1504-28QQQ260930C00465000
460 C220.28+2.39%1805-04QQQ260930C00460000
455 C221.39+2.27%4404-30QQQ260930C00455000
450 C249.46+4.03%14705-06QQQ260930C00450000
445 C160.06-4.98%3603-19QQQ260930C00445000
440 C172.21-12.95%1602-05QQQ260930C00440000
435 C167.09-16.79%2303-25QQQ260930C00435000
430 C231.00+9.10%1404-22QQQ260930C00430000
425 C154.82-21.84%21103-27QQQ260930C00425000
420 C230.76+18.67%6604-16QQQ260930C00420000
415 C179.050%4004-02QQQ260930C00415000
410 C259.600%1104-27QQQ260930C00410000
405 C262.010%1104-29QQQ260930C00405000
Puts
StrikePriceChangeVolOILastContract Name
860 P00%0QQQ260930P00860000
855 P00%0QQQ260930P00855000
850 P00%0QQQ260930P00850000
845 P00%0QQQ260930P00845000
840 P00%0QQQ260930P00840000
835 P00%0QQQ260930P00835000
830 P00%0QQQ260930P00830000
825 P00%0QQQ260930P00825000
820 P00%0QQQ260930P00820000
815 P00%0QQQ260930P00815000
810 P00%0QQQ260930P00810000
805 P00%0QQQ260930P00805000
800 P00%0QQQ260930P00800000
795 P00%0QQQ260930P00795000
790 P00%0QQQ260930P00790000
785 P00%0QQQ260930P00785000
780 P156.600%5012-08QQQ260930P00780000
775 P00%0QQQ260930P00775000
770 P00%0QQQ260930P00770000
765 P100.87-2.39%1104-27QQQ260930P00765000
760 P73.35-17.35%111105-06QQQ260930P00760000
755 P70.35-8.51%1105-06QQQ260930P00755000
750 P77.38-8.26%6605-01QQQ260930P00750000
745 P69.08-24.82%2205-05QQQ260930P00745000
740 P55.26-30.62%121305-07QQQ260930P00740000
735 P63.77-3.86%16705-05QQQ260930P00735000
730 P49.57-31.53%1105-07QQQ260930P00730000
725 P50.51-26.75%4305-06QQQ260930P00725000
720 P45.50-4.01%183005-07QQQ260930P00720000
715 P43.53-3.05%758505-07QQQ260930P00715000
710 P41.05-3.91%25235705-07QQQ260930P00710000
705 P37.35-5.30%61205-07QQQ260930P00705000
700 P36.65-1.00%5118605-07QQQ260930P00700000
695 P34.58-1.43%143105-07QQQ260930P00695000
690 P32.69-1.24%28937805-07QQQ260930P00690000
685 P30.59-3.41%27047805-07QQQ260930P00685000
680 P28.98-1.46%6821805-07QQQ260930P00680000
675 P27.17-2.37%745305-07QQQ260930P00675000
670 P25.43-3.34%1083205-07QQQ260930P00670000
665 P24.42-20.20%775705-07QQQ260930P00665000
660 P23.17-0.52%951605-07QQQ260930P00660000
655 P21.14-4.47%218105-07QQQ260930P00655000
650 P19.93-4.04%3844605-07QQQ260930P00650000
645 P19.21-1.99%737005-07QQQ260930P00645000
640 P18.18-1.68%4921305-07QQQ260930P00640000
635 P17.20-2.22%523405-07QQQ260930P00635000
630 P16.35-0.49%953205-07QQQ260930P00630000
625 P15.25-2.24%121,78105-07QQQ260930P00625000
620 P14.71+0.48%201,91805-07QQQ260930P00620000
615 P13.60-2.86%940605-07QQQ260930P00615000
610 P12.85-0.77%71,54905-07QQQ260930P00610000
605 P12.12-20.26%488505-07QQQ260930P00605000
600 P11.58+0.61%1701,63205-07QQQ260930P00600000
595 P10.88-2.16%1247105-07QQQ260930P00595000
590 P10.04-3.92%6973805-07QQQ260930P00590000
585 P9.67-0.92%8624005-07QQQ260930P00585000
580 P8.85-4.01%171,25705-07QQQ260930P00580000
575 P8.72+0.23%607,10105-07QQQ260930P00575000
570 P7.97-4.78%41,41405-07QQQ260930P00570000
565 P7.53-4.56%382,64905-07QQQ260930P00565000
560 P7.49-0.13%1658505-07QQQ260930P00560000
555 P7.10-11.25%85,46005-06QQQ260930P00555000
550 P6.67+1.68%56,53105-07QQQ260930P00550000
545 P6.03-4.89%11,03305-07QQQ260930P00545000
540 P5.93-1.17%92,47505-07QQQ260930P00540000
535 P5.51-2.13%153405-07QQQ260930P00535000
530 P5.29-0.75%82,51605-07QQQ260930P00530000
525 P5.01-1.76%2244305-07QQQ260930P00525000
520 P4.60-3.77%562405-07QQQ260930P00520000
515 P5.33+3.90%118705-04QQQ260930P00515000
510 P5.10+5.59%131305-04QQQ260930P00510000
505 P5.74-6.21%15904-29QQQ260930P00505000
500 P3.82-0.52%903,20405-07QQQ260930P00500000
495 P4.16-9.57%1153805-01QQQ260930P00495000
490 P3.42-5.00%351505-07QQQ260930P00490000
485 P3.23-19.25%123505-07QQQ260930P00485000
480 P3.16-8.41%43084205-06QQQ260930P00480000
475 P2.91-3.64%18505-07QQQ260930P00475000
470 P2.75-2.83%413205-07QQQ260930P00470000
465 P3.19-13.55%2015504-30QQQ260930P00465000
460 P2.83-5.67%215205-05QQQ260930P00460000
455 P5.46-30.00%520604-09QQQ260930P00455000
450 P2.66-2.21%1193905-04QQQ260930P00450000
445 P2.40-24.53%515205-01QQQ260930P00445000
440 P2.09-7.11%734705-06QQQ260930P00440000
435 P2.05-3.76%19105-06QQQ260930P00435000
430 P1.94-2.51%848205-06QQQ260930P00430000
425 P1.81-9.95%182205-06QQQ260930P00425000
420 P1.65-7.30%31,09405-07QQQ260930P00420000
415 P2.78-8.85%13104-14QQQ260930P00415000
410 P1.56-26.76%207305-06QQQ260930P00410000
405 P1.50-5.66%25605-06QQQ260930P00405000


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