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 Oct 2, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
77,32825,564336214,153


QQQ Oct 2, 2026 Exp. - Volume by Strike
Puts
Calls

QQQ Oct 2, 2026 Exp. - Open Interest by Strike

Puts
Calls

QQQ Oct 2, 2026 Exp. - Max Pain @ $725.00

Puts
Calls


QQQ Oct 2, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
950 C0.010.00%5509-21QQQ261002C00950000
945 C00%0QQQ261002C00945000
940 C00%0QQQ261002C00940000
935 C00%0QQQ261002C00935000
930 C00%0QQQ261002C00930000
925 C00%0QQQ261002C00925000
920 C00%0QQQ261002C00920000
915 C00%0QQQ261002C00915000
910 C00%0QQQ261002C00910000
905 C00%0QQQ261002C00905000
900 C00%0QQQ261002C00900000
895 C00%0QQQ261002C00895000
890 C0.010.00%4005809-21QQQ261002C00890000
885 C0.010%1604009-21QQQ261002C00885000
880 C0.010.00%14109-21QQQ261002C00880000
870 C0.040%4106609-21QQQ261002C00870000
860 C0.01-92.31%3408009-21QQQ261002C00860000
850 C0.03-72.73%616609-21QQQ261002C00850000
845 C0.02-60.00%3212309-21QQQ261002C00845000
840 C0.03-50.00%3609-21QQQ261002C00840000
835 C0.03+50.00%40015309-21QQQ261002C00835000
830 C0.020.00%90017409-21QQQ261002C00830000
825 C0.03+50.00%1048709-21QQQ261002C00825000
820 C0.05+150.00%72510809-21QQQ261002C00820000
815 C0.06+200.00%837809-21QQQ261002C00815000
810 C0.07+250.00%117609-21QQQ261002C00810000
805 C0.08+300.00%218209-21QQQ261002C00805000
800 C0.11+450.00%1,8621,88209-21QQQ261002C00800000
795 C0.13+1,200.00%6429509-21QQQ261002C00795000
790 C0.24+2,300.00%2622109-21QQQ261002C00790000
785 C0.27+1,250.00%1,55881209-21QQQ261002C00785000
780 C0.43+1,333.33%1,28684609-21QQQ261002C00780000
775 C0.65+1,525.00%1,09899209-21QQQ261002C00775000
774 C00%0QQQ261002C00774000
773 C00%0QQQ261002C00773000
772 C00%0QQQ261002C00772000
771 C00%0QQQ261002C00771000
770 C1.02+1,940.00%2,5333,15909-21QQQ261002C00770000
769 C00%0QQQ261002C00769000
768 C00%0QQQ261002C00768000
767 C00%0QQQ261002C00767000
766 C00%0QQQ261002C00766000
765 C1.53+1,076.92%2,1131,60309-21QQQ261002C00765000
764 C00%0QQQ261002C00764000
763 C00%0QQQ261002C00763000
762 C00%0QQQ261002C00762000
761 C00%0QQQ261002C00761000
760 C2.43+1,115.00%4,2543,01909-21QQQ261002C00760000
759 C2.64+1,930.77%1,1881,21409-21QQQ261002C00759000
758 C2.86+1,200.00%45839109-21QQQ261002C00758000
757 C3.12+1,014.29%33413809-21QQQ261002C00757000
756 C3.35+980.65%47233809-21QQQ261002C00756000
755 C3.63+785.37%2,2901,65809-21QQQ261002C00755000
754 C4.00+1,438.46%22830209-21QQQ261002C00754000
753 C4.23+840.00%35223209-21QQQ261002C00753000
752 C4.57+687.93%5344,41609-21QQQ261002C00752000
751 C4.87+785.45%20522609-21QQQ261002C00751000
750 C5.32+628.77%3,0211,56709-21QQQ261002C00750000
749 C6.20+987.72%58861109-21QQQ261002C00749000
748 C6.25+610.23%50139909-21QQQ261002C00748000
747 C6.51+1,003.39%29429209-21QQQ261002C00747000
746 C7.49+688.42%28272509-21QQQ261002C00746000
745 C7.35+539.13%2,6081,63909-21QQQ261002C00745000
744 C7.92+554.55%3,3581,59309-21QQQ261002C00744000
743 C8.44+451.63%62959409-21QQQ261002C00743000
742 C8.94+677.39%1,01288009-21QQQ261002C00742000
741 C9.60+471.43%46732209-21QQQ261002C00741000
740 C10.02+379.43%5,5961,92309-21QQQ261002C00740000
739 C11.48+451.92%19434609-21QQQ261002C00739000
738 C11.55+408.81%29259009-21QQQ261002C00738000
737 C11.95+370.47%65057109-21QQQ261002C00737000
736 C12.60+318.60%55851009-21QQQ261002C00736000
735 C13.15+293.71%3,4891,94209-21QQQ261002C00735000
734 C13.96+313.02%37445309-21QQQ261002C00734000
733 C15.04+306.49%58142009-21QQQ261002C00733000
732 C15.49+261.92%4894,61609-21QQQ261002C00732000
731 C16.85+262.37%3231,27809-21QQQ261002C00731000
730 C16.81+222.65%1,6732,21509-21QQQ261002C00730000
729 C18.08+218.87%74765009-21QQQ261002C00729000
728 C19.37+218.59%77062809-21QQQ261002C00728000
727 C19.18+225.08%36071009-21QQQ261002C00727000
726 C19.98+204.57%13370409-21QQQ261002C00726000
725 C21.13+179.87%78134,41409-21QQQ261002C00725000
724 C21.60+164.71%31057309-21QQQ261002C00724000
723 C22.35+161.10%6191209-21QQQ261002C00723000
722 C23.75+172.05%37858209-21QQQ261002C00722000
721 C24.36+148.07%44641709-21QQQ261002C00721000
720 C24.74+138.34%1,1691,99209-21QQQ261002C00720000
719 C27.00+152.34%15554309-21QQQ261002C00719000
718 C27.12+135.01%1951,04909-21QQQ261002C00718000
717 C27.43+123.92%55150209-21QQQ261002C00717000
716 C28.35+115.75%10233809-21QQQ261002C00716000
715 C29.24+111.88%4142,74509-21QQQ261002C00715000
714 C30.03+115.11%5837609-21QQQ261002C00714000
713 C31.02+118.30%44526909-21QQQ261002C00713000
712 C33.75+126.21%4941809-21QQQ261002C00712000
711 C30.97+92.48%2856809-21QQQ261002C00711000
710 C35.05+112.81%991,60709-21QQQ261002C00710000
709 C33.58+84.71%1948609-21QQQ261002C00709000
708 C36.00+100.00%731809-21QQQ261002C00708000
707 C37.24+99.25%851309-21QQQ261002C00707000
706 C38.83+98.11%714809-21QQQ261002C00706000
705 C37.02+97.86%681,31909-21QQQ261002C00705000
704 C33.72+87.86%621109-21QQQ261002C00704000
703 C38.88+90.49%215109-21QQQ261002C00703000
702 C39.27+96.94%613309-21QQQ261002C00702000
701 C32.21+57.05%12409-21QQQ261002C00701000
700 C43.78+73.73%53964809-21QQQ261002C00700000
699 C40.21+64.93%58909-21QQQ261002C00699000
698 C46.97+102.63%41009-21QQQ261002C00698000
697 C32.81+38.15%12709-21QQQ261002C00697000
696 C26.00+6.69%4809-18QQQ261002C00696000
695 C49.17+77.89%335309-21QQQ261002C00695000
694 C42.56+62.57%110109-21QQQ261002C00694000
693 C50.31+72.35%11309-21QQQ261002C00693000
692 C27.92+37.60%21509-18QQQ261002C00692000
691 C21.73-34.09%271409-15QQQ261002C00691000
690 C53.16+79.17%213909-21QQQ261002C00690000
689 C32.37+30.58%3709-18QQQ261002C00689000
688 C31.70+34.89%201709-17QQQ261002C00688000
687 C26.27-16.12%11009-15QQQ261002C00687000
686 C34.36+2.35%71209-18QQQ261002C00686000
685 C53.76+57.33%72809-21QQQ261002C00685000
684 C59.51+57.18%1109-21QQQ261002C00684000
683 C28.530%4209-15QQQ261002C00683000
682 C47.80+28.88%71909-21QQQ261002C00682000
681 C40.60+17.34%1109-11QQQ261002C00681000
680 C40.70+2.73%125909-18QQQ261002C00680000
679 C38.66+12.29%1109-17QQQ261002C00679000
678 C65.24+104.39%1109-21QQQ261002C00678000
677 C65.94+55.37%1209-21QQQ261002C00677000
676 C44.560%1109-18QQQ261002C00676000
675 C59.21+29.79%22709-21QQQ261002C00675000
670 C50.39+6.17%266609-18QQQ261002C00670000
665 C55.87+5.12%31909-18QQQ261002C00665000
660 C81.98+34.81%48509-21QQQ261002C00660000
655 C65.74+20.67%153009-18QQQ261002C00655000
650 C87.27+29.12%63609-21QQQ261002C00650000
645 C90.98+21.10%12009-21QQQ261002C00645000
640 C77.05+4.00%111509-18QQQ261002C00640000
635 C87.13+5.69%131109-18QQQ261002C00635000
630 C87.68+0.55%724909-18QQQ261002C00630000
625 C105.04+13.39%111609-21QQQ261002C00625000
620 C99.82+11.18%1111309-18QQQ261002C00620000
615 C103.010%2209-11QQQ261002C00615000
610 C126.24+18.08%116909-21QQQ261002C00610000
605 C111.98+1.90%61609-18QQQ261002C00605000
600 C117.04-0.09%989909-18QQQ261002C00600000
595 C121.60+0.70%2609-18QQQ261002C00595000
590 C129.24-0.12%4609-18QQQ261002C00590000
585 C123.840%101009-15QQQ261002C00585000
580 C163.77+19.56%28809-21QQQ261002C00580000
575 C141.96+7.15%61009-18QQQ261002C00575000
570 C140.120%1109-16QQQ261002C00570000
565 C141.10-16.35%111109-15QQQ261002C00565000
560 C159.24+0.21%101009-18QQQ261002C00560000
555 C146.79-11.07%23523509-16QQQ261002C00555000
550 C166.590%1109-17QQQ261002C00550000
545 C172.29+0.87%2409-17QQQ261002C00545000
540 C164.07-4.02%10509-16QQQ261002C00540000
535 C00%0QQQ261002C00535000
530 C00%0QQQ261002C00530000
525 C179.77-2.32%103509-16QQQ261002C00525000
520 C00%0QQQ261002C00520000
515 C194.99-3.11%1109-10QQQ261002C00515000
510 C00%0QQQ261002C00510000
505 C00%0QQQ261002C00505000
500 C00%0QQQ261002C00500000
495 C241.00+12.17%444509-21QQQ261002C00495000
490 C227.630%44009-18QQQ261002C00490000
485 C00%0QQQ261002C00485000
480 C00%0QQQ261002C00480000
475 C00%0QQQ261002C00475000
470 C00%0QQQ261002C00470000
465 C00%0QQQ261002C00465000
460 C00%0QQQ261002C00460000
455 C00%0QQQ261002C00455000
450 C00%0QQQ261002C00450000
Puts
StrikePriceChangeVolOILastContract Name
950 P00%0QQQ261002P00950000
945 P00%0QQQ261002P00945000
940 P00%0QQQ261002P00940000
935 P00%0QQQ261002P00935000
930 P00%0QQQ261002P00930000
925 P00%0QQQ261002P00925000
920 P00%0QQQ261002P00920000
915 P00%0QQQ261002P00915000
910 P00%0QQQ261002P00910000
905 P00%0QQQ261002P00905000
900 P00%0QQQ261002P00900000
895 P00%0QQQ261002P00895000
890 P00%0QQQ261002P00890000
885 P00%0QQQ261002P00885000
880 P00%0QQQ261002P00880000
870 P00%0QQQ261002P00870000
860 P00%0QQQ261002P00860000
850 P00%0QQQ261002P00850000
845 P00%0QQQ261002P00845000
840 P00%0QQQ261002P00840000
835 P00%0QQQ261002P00835000
830 P00%0QQQ261002P00830000
825 P00%0QQQ261002P00825000
820 P00%0QQQ261002P00820000
815 P00%0QQQ261002P00815000
810 P00%0QQQ261002P00810000
805 P00%0QQQ261002P00805000
800 P00%0QQQ261002P00800000
795 P64.760%1008-17QQQ261002P00795000
790 P53.68-24.79%2009-21QQQ261002P00790000
785 P48.67-27.41%2109-21QQQ261002P00785000
780 P43.67-31.49%2109-21QQQ261002P00780000
775 P38.70-39.99%2109-21QQQ261002P00775000
774 P00%0QQQ261002P00774000
773 P00%0QQQ261002P00773000
772 P00%0QQQ261002P00772000
771 P00%0QQQ261002P00771000
770 P32.26-47.97%31309-21QQQ261002P00770000
769 P00%0QQQ261002P00769000
768 P00%0QQQ261002P00768000
767 P00%0QQQ261002P00767000
766 P00%0QQQ261002P00766000
765 P24.59-49.30%6509-21QQQ261002P00765000
764 P00%0QQQ261002P00764000
763 P00%0QQQ261002P00763000
762 P00%0QQQ261002P00762000
761 P00%0QQQ261002P00761000
760 P20.55-61.41%261709-21QQQ261002P00760000
759 P00%0QQQ261002P00759000
758 P19.780%121109-21QQQ261002P00758000
757 P25.190%1109-21QQQ261002P00757000
756 P37.25-23.29%1809-04QQQ261002P00756000
755 P16.28-59.57%103009-21QQQ261002P00755000
754 P15.25-57.77%101309-21QQQ261002P00754000
753 P00%0QQQ261002P00753000
752 P14.650%311809-21QQQ261002P00752000
751 P13.740%803209-21QQQ261002P00751000
750 P12.69-60.08%20016209-21QQQ261002P00750000
749 P11.500%32409-21QQQ261002P00749000
748 P11.59-71.03%291909-21QQQ261002P00748000
747 P11.390%561909-21QQQ261002P00747000
746 P10.810%857309-21QQQ261002P00746000
745 P10.47-75.76%1759009-21QQQ261002P00745000
744 P9.650%1396909-21QQQ261002P00744000
743 P9.47-73.26%762809-21QQQ261002P00743000
742 P8.88-67.11%72738309-21QQQ261002P00742000
741 P8.390%42226409-21QQQ261002P00741000
740 P7.99-67.91%2,8671,05909-21QQQ261002P00740000
739 P7.50-79.05%81230009-21QQQ261002P00739000
738 P7.23-68.66%48825709-21QQQ261002P00738000
737 P6.29-78.67%1,00439209-21QQQ261002P00737000
736 P6.52-79.85%38728509-21QQQ261002P00736000
735 P6.20-60.05%5,6841,98809-21QQQ261002P00735000
734 P5.43-68.43%58624509-21QQQ261002P00734000
733 P5.50-61.19%70424809-21QQQ261002P00733000
732 P5.37-60.19%85537309-21QQQ261002P00732000
731 P4.81-64.29%20414609-21QQQ261002P00731000
730 P4.70-61.76%14,3039,93409-21QQQ261002P00730000
729 P4.52-63.40%50840309-21QQQ261002P00729000
728 P4.25-64.04%56232609-21QQQ261002P00728000
727 P3.90-67.77%63944409-21QQQ261002P00727000
726 P3.78-67.88%21213209-21QQQ261002P00726000
725 P3.64-63.60%27,39326,02809-21QQQ261002P00725000
724 P3.29-69.95%40836709-21QQQ261002P00724000
723 P3.30-62.03%22323409-21QQQ261002P00723000
722 P3.12-63.72%84361609-21QQQ261002P00722000
721 P3.01-62.38%40669709-21QQQ261002P00721000
720 P2.83-62.76%4,4893,40609-21QQQ261002P00720000
719 P2.73-63.60%52249509-21QQQ261002P00719000
718 P2.53-64.47%27698409-21QQQ261002P00718000
717 P2.43-64.32%5571,37609-21QQQ261002P00717000
716 P2.34-62.20%47971809-21QQQ261002P00716000
715 P2.16-63.27%34,56632,05009-21QQQ261002P00715000
714 P2.06-62.82%14739709-21QQQ261002P00714000
713 P1.84-64.95%6445409-21QQQ261002P00713000
712 P1.86-65.49%40449609-21QQQ261002P00712000
711 P1.84-64.41%19649909-21QQQ261002P00711000
710 P1.72-62.20%3,5373,50809-21QQQ261002P00710000
709 P1.70-65.31%1881,11809-21QQQ261002P00709000
708 P1.45-67.27%11328409-21QQQ261002P00708000
707 P1.47-62.69%18475109-21QQQ261002P00707000
706 P1.39-62.93%28647709-21QQQ261002P00706000
705 P1.39-61.06%7,5186,96309-21QQQ261002P00705000
704 P1.35-62.81%13137409-21QQQ261002P00704000
703 P1.22-63.80%39853909-21QQQ261002P00703000
702 P1.18-62.54%29137109-21QQQ261002P00702000
701 P1.18-62.66%15331909-21QQQ261002P00701000
700 P1.11-60.50%5,14010,19109-21QQQ261002P00700000
699 P1.05-65.35%31251409-21QQQ261002P00699000
698 P1.02-60.31%4152209-21QQQ261002P00698000
697 P1.01-57.92%6534809-21QQQ261002P00697000
696 P0.95-59.23%16832209-21QQQ261002P00696000
695 P0.96-58.97%2,5422,90409-21QQQ261002P00695000
694 P0.86-61.43%6837609-21QQQ261002P00694000
693 P0.89-60.62%17425809-21QQQ261002P00693000
692 P0.79-58.42%12126309-21QQQ261002P00692000
691 P0.76-57.78%9117209-21QQQ261002P00691000
690 P0.78-56.42%1,76340,52909-21QQQ261002P00690000
689 P0.76-55.03%581,23609-21QQQ261002P00689000
688 P0.75-56.90%13621409-21QQQ261002P00688000
687 P0.71-53.90%1211,12309-21QQQ261002P00687000
686 P0.67-60.36%10752909-21QQQ261002P00686000
685 P0.68-52.45%7,1166,43509-21QQQ261002P00685000
684 P0.66-57.96%1528909-21QQQ261002P00684000
683 P0.59-60.93%7698409-21QQQ261002P00683000
682 P0.60-56.83%27544209-21QQQ261002P00682000
681 P0.61-51.59%2714609-21QQQ261002P00681000
680 P0.59-50.00%1,4362,71609-21QQQ261002P00680000
679 P0.57-54.03%1115009-21QQQ261002P00679000
678 P0.52-52.73%4634409-21QQQ261002P00678000
677 P0.50-65.99%1126909-21QQQ261002P00677000
676 P0.53-51.38%5316209-21QQQ261002P00676000
675 P0.49-50.00%5191,85109-21QQQ261002P00675000
670 P0.44-46.34%1,0546,74509-21QQQ261002P00670000
665 P0.39-44.29%4455,22909-21QQQ261002P00665000
660 P0.34-42.37%1,0361,72909-21QQQ261002P00660000
655 P0.30-42.31%4594,32909-21QQQ261002P00655000
650 P0.29-32.56%6431,91009-21QQQ261002P00650000
645 P0.24-45.45%3961,05709-21QQQ261002P00645000
640 P0.22-33.33%1842,25709-21QQQ261002P00640000
635 P0.19-34.48%25768009-21QQQ261002P00635000
630 P0.17-32.00%4674009-21QQQ261002P00630000
625 P0.14-41.67%3601,05209-21QQQ261002P00625000
620 P0.14-33.33%8589909-21QQQ261002P00620000
615 P0.13-43.48%3137509-21QQQ261002P00615000
610 P0.10-50.00%428609-21QQQ261002P00610000
605 P0.09-55.00%4423909-21QQQ261002P00605000
600 P0.10-28.57%22079109-21QQQ261002P00600000
595 P0.07-56.25%80723509-21QQQ261002P00595000
590 P0.08-27.27%83137609-21QQQ261002P00590000
585 P0.06-45.45%10223109-21QQQ261002P00585000
580 P0.07-30.00%6139509-21QQQ261002P00580000
575 P0.05-54.55%1228209-21QQQ261002P00575000
570 P0.04-55.56%517309-21QQQ261002P00570000
565 P0.03-50.00%14244709-21QQQ261002P00565000
560 P0.03-57.14%2,22231609-21QQQ261002P00560000
555 P0.03-50.00%1,96020309-21QQQ261002P00555000
550 P0.03-25.00%1,12446609-21QQQ261002P00550000
545 P0.040.00%78438409-21QQQ261002P00545000
540 P0.02-33.33%98072309-21QQQ261002P00540000
535 P0.01-75.00%90013309-21QQQ261002P00535000
530 P0.02-33.33%1,08034909-21QQQ261002P00530000
525 P0.020.00%1,06014509-21QQQ261002P00525000
520 P0.02-33.33%1,10036109-21QQQ261002P00520000
515 P0.02-50.00%48026509-21QQQ261002P00515000
510 P0.02-50.00%96022509-21QQQ261002P00510000
505 P0.030.00%16026209-21QQQ261002P00505000
500 P0.01-50.00%22,08609-21QQQ261002P00500000
495 P0.01-66.67%30042009-21QQQ261002P00495000
490 P0.03+50.00%52020709-18QQQ261002P00490000
485 P0.03-25.00%50034809-18QQQ261002P00485000
480 P0.01-66.67%409509-21QQQ261002P00480000
475 P0.03+200.00%50071009-18QQQ261002P00475000
470 P0.02+100.00%20021909-18QQQ261002P00470000
465 P0.01-87.50%72022809-17QQQ261002P00465000
460 P0.02+100.00%24011809-18QQQ261002P00460000
455 P0.01-83.33%1,20014509-17QQQ261002P00455000
450 P0.01-50.00%2001,02009-18QQQ261002P00450000


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