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 Oct 9, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
29,28117,67828466,269


QQQ Oct 9, 2026 Exp. - Volume by Strike
Puts
Calls

QQQ Oct 9, 2026 Exp. - Open Interest by Strike

Puts
Calls

QQQ Oct 9, 2026 Exp. - Max Pain @ $727.00

Puts
Calls


QQQ Oct 9, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
950 C0.020%4409-21QQQ261009C00950000
945 C00%0QQQ261009C00945000
940 C00%0QQQ261009C00940000
935 C00%0QQQ261009C00935000
930 C00%0QQQ261009C00930000
925 C00%0QQQ261009C00925000
920 C00%0QQQ261009C00920000
915 C0.030%320009-21QQQ261009C00915000
910 C0.020%7601009-21QQQ261009C00910000
905 C00%0QQQ261009C00905000
900 C0.02+100.00%1203109-21QQQ261009C00900000
895 C00%0QQQ261009C00895000
890 C0.020%1201009-21QQQ261009C00890000
885 C0.040%4403109-21QQQ261009C00885000
880 C0.010%7201909-21QQQ261009C00880000
870 C0.010%7808009-21QQQ261009C00870000
860 C0.03+50.00%93021009-21QQQ261009C00860000
850 C0.04+300.00%1651209-21QQQ261009C00850000
845 C0.030%3208009-21QQQ261009C00845000
840 C0.030.00%43009-18QQQ261009C00840000
835 C0.07+250.00%510909-21QQQ261009C00835000
830 C0.05+66.67%175109-21QQQ261009C00830000
825 C0.10+400.00%71209-21QQQ261009C00825000
820 C0.12+500.00%514109-21QQQ261009C00820000
815 C0.16+700.00%22709-21QQQ261009C00815000
810 C0.19+533.33%411909-21QQQ261009C00810000
805 C0.25+400.00%72075409-21QQQ261009C00805000
800 C0.30+650.00%11937209-21QQQ261009C00800000
795 C0.45+800.00%12941609-21QQQ261009C00795000
790 C0.70+900.00%36594809-21QQQ261009C00790000
785 C0.76+590.91%1,41695109-21QQQ261009C00785000
780 C1.10+816.67%88466609-21QQQ261009C00780000
775 C1.58+829.41%66666409-21QQQ261009C00775000
774 C00%0QQQ261009C00774000
773 C00%0QQQ261009C00773000
772 C00%0QQQ261009C00772000
771 C00%0QQQ261009C00771000
770 C2.26+629.03%8851,30009-21QQQ261009C00770000
769 C00%0QQQ261009C00769000
768 C00%0QQQ261009C00768000
767 C00%0QQQ261009C00767000
766 C00%0QQQ261009C00766000
765 C3.14+705.13%75598109-21QQQ261009C00765000
764 C00%0QQQ261009C00764000
763 C00%0QQQ261009C00763000
762 C00%0QQQ261009C00762000
761 C00%0QQQ261009C00761000
760 C4.37+740.38%1,8931,48209-21QQQ261009C00760000
759 C4.52+752.83%15511809-21QQQ261009C00759000
758 C4.99+704.84%11816409-21QQQ261009C00758000
757 C5.29+689.55%817909-21QQQ261009C00757000
756 C5.67+496.84%1,38889209-21QQQ261009C00756000
755 C5.78+402.61%71391209-21QQQ261009C00755000
754 C6.67+490.27%1,13630909-21QQQ261009C00754000
753 C6.58+439.34%5361,20409-21QQQ261009C00753000
752 C7.33+463.85%16130109-21QQQ261009C00752000
751 C7.61+485.38%58385709-21QQQ261009C00751000
750 C7.59+328.81%2,1562,11009-21QQQ261009C00750000
749 C8.22+325.91%20816409-21QQQ261009C00749000
748 C8.65+313.88%1,1991,05809-21QQQ261009C00748000
747 C9.08+338.65%1,3331,21509-21QQQ261009C00747000
746 C9.55+326.34%20257309-21QQQ261009C00746000
745 C10.12+283.33%1,4191,48309-21QQQ261009C00745000
744 C10.69+301.88%10832209-21QQQ261009C00744000
743 C11.84+279.49%22572809-21QQQ261009C00743000
742 C11.69+377.14%23933309-21QQQ261009C00742000
741 C12.36+356.09%41330509-21QQQ261009C00741000
740 C12.83+234.11%1,7871,86909-21QQQ261009C00740000
739 C13.35+222.46%1,5681,37309-21QQQ261009C00739000
738 C14.02+238.65%27154509-21QQQ261009C00738000
737 C14.90+285.01%23120409-21QQQ261009C00737000
736 C15.28+208.69%34516509-21QQQ261009C00736000
735 C16.28+198.17%1,5541,46009-21QQQ261009C00735000
734 C16.53+202.19%4,5272,27409-21QQQ261009C00734000
733 C17.56+194.14%66553309-21QQQ261009C00733000
732 C18.93+261.95%28947109-21QQQ261009C00732000
731 C19.02+163.80%46243609-21QQQ261009C00731000
730 C19.55+158.26%8761,49609-21QQQ261009C00730000
729 C20.78+155.91%16538109-21QQQ261009C00729000
728 C21.43+149.48%3735709-21QQQ261009C00728000
727 C20.78+182.72%6020109-21QQQ261009C00727000
726 C22.88+148.70%5014309-21QQQ261009C00726000
725 C23.62+135.02%5451,36709-21QQQ261009C00725000
724 C25.43+139.00%65334809-21QQQ261009C00724000
723 C25.71+128.94%4618609-21QQQ261009C00723000
722 C26.02+130.47%64343909-21QQQ261009C00722000
721 C25.41+116.99%3451809-21QQQ261009C00721000
720 C27.59+111.90%2761,34909-21QQQ261009C00720000
719 C28.47+108.57%3061909-21QQQ261009C00719000
718 C29.35+120.84%4531609-21QQQ261009C00718000
717 C24.13+62.06%4739109-21QQQ261009C00717000
716 C30.94+102.89%11249609-21QQQ261009C00716000
715 C32.50+107.14%28499509-21QQQ261009C00715000
714 C33.12+124.54%3711209-21QQQ261009C00714000
713 C31.14+103.66%914909-21QQQ261009C00713000
712 C28.50+74.42%3866709-21QQQ261009C00712000
711 C35.43+131.72%1116409-21QQQ261009C00711000
710 C36.23+106.79%441,01909-21QQQ261009C00710000
709 C19.85+12.91%516909-18QQQ261009C00709000
708 C37.61+85.91%58909-21QQQ261009C00708000
707 C32.80+53.20%210809-21QQQ261009C00707000
706 C39.52+89.54%823409-21QQQ261009C00706000
705 C38.76+77.64%6837209-21QQQ261009C00705000
704 C41.29+106.04%375709-21QQQ261009C00704000
703 C22.46+1.35%15209-18QQQ261009C00703000
702 C43.83+88.92%69109-21QQQ261009C00702000
701 C43.92+85.47%214409-21QQQ261009C00701000
700 C45.33+61.84%731,18109-21QQQ261009C00700000
699 C23.15+31.53%22209-17QQQ261009C00699000
698 C45.25+73.64%21009-21QQQ261009C00698000
697 C26.02+17.42%686709-17QQQ261009C00697000
696 C48.98+81.88%21409-21QQQ261009C00696000
695 C47.45+75.29%102809-21QQQ261009C00695000
694 C42.31+51.87%11309-21QQQ261009C00694000
693 C34.000%2009-04QQQ261009C00693000
692 C52.39+72.39%31309-21QQQ261009C00692000
691 C28.70-1.78%3509-14QQQ261009C00691000
690 C47.58+52.45%16109-21QQQ261009C00690000
689 C27.49+1.51%2309-16QQQ261009C00689000
688 C51.95+91.84%11009-21QQQ261009C00688000
687 C27.71-13.27%3109-14QQQ261009C00687000
686 C24.42-27.49%1509-16QQQ261009C00686000
685 C57.16+59.18%11509-21QQQ261009C00685000
684 C00%0QQQ261009C00684000
683 C00%0QQQ261009C00683000
682 C61.19+58.56%1109-21QQQ261009C00682000
681 C42.19+9.05%1209-18QQQ261009C00681000
680 C61.98+51.58%63309-21QQQ261009C00680000
679 C41.03+22.48%1209-18QQQ261009C00679000
678 C34.32-9.92%1709-15QQQ261009C00678000
677 C38.17+3.81%1409-15QQQ261009C00677000
676 C46.46+29.52%2209-18QQQ261009C00676000
675 C69.27+46.32%12409-21QQQ261009C00675000
670 C72.00+39.26%22609-21QQQ261009C00670000
665 C56.91+4.42%11409-18QQQ261009C00665000
660 C61.74+33.46%5911609-18QQQ261009C00660000
655 C66.72+18.78%122509-18QQQ261009C00655000
650 C90.00+31.60%16409-21QQQ261009C00650000
645 C91.81+24.95%1509-21QQQ261009C00645000
640 C78.22+12.06%51909-18QQQ261009C00640000
635 C83.260%4409-18QQQ261009C00635000
630 C87.23+8.55%272809-18QQQ261009C00630000
625 C92.970%3309-18QQQ261009C00625000
620 C99.29+12.46%91009-18QQQ261009C00620000
615 C103.810%1109-11QQQ261009C00615000
610 C111.49-1.62%1109-04QQQ261009C00610000
605 C115.62+4.40%161809-18QQQ261009C00605000
600 C112.27-6.14%2309-10QQQ261009C00600000
595 C138.91+23.59%31709-21QQQ261009C00595000
590 C127.750%1109-17QQQ261009C00590000
585 C125.660%1109-01QQQ261009C00585000
580 C140.450%201009-18QQQ261009C00580000
575 C145.510%12009-18QQQ261009C00575000
570 C137.16-1.10%1209-15QQQ261009C00570000
565 C145.190%2109-15QQQ261009C00565000
560 C159.91+6.05%101609-18QQQ261009C00560000
555 C00%0QQQ261009C00555000
550 C00%0QQQ261009C00550000
545 C172.80+5.23%2409-17QQQ261009C00545000
540 C00%0QQQ261009C00540000
535 C183.45+1.06%101009-18QQQ261009C00535000
530 C188.41-1.30%101009-18QQQ261009C00530000
525 C00%0QQQ261009C00525000
520 C196.90-0.24%10509-18QQQ261009C00520000
515 C00%0QQQ261009C00515000
510 C211.660%202009-08QQQ261009C00510000
505 C00%0QQQ261009C00505000
500 C237.390%1109-21QQQ261009C00500000
495 C00%0QQQ261009C00495000
490 C00%0QQQ261009C00490000
485 C00%0QQQ261009C00485000
480 C00%0QQQ261009C00480000
475 C00%0QQQ261009C00475000
470 C00%0QQQ261009C00470000
465 C00%0QQQ261009C00465000
460 C00%0QQQ261009C00460000
455 C255.200%2209-10QQQ261009C00455000
450 C289.72+7.73%4309-21QQQ261009C00450000
Puts
StrikePriceChangeVolOILastContract Name
950 P00%0QQQ261009P00950000
945 P00%0QQQ261009P00945000
940 P00%0QQQ261009P00940000
935 P00%0QQQ261009P00935000
930 P00%0QQQ261009P00930000
925 P00%0QQQ261009P00925000
920 P00%0QQQ261009P00920000
915 P00%0QQQ261009P00915000
910 P00%0QQQ261009P00910000
905 P00%0QQQ261009P00905000
900 P00%0QQQ261009P00900000
895 P00%0QQQ261009P00895000
890 P00%0QQQ261009P00890000
885 P00%0QQQ261009P00885000
880 P00%0QQQ261009P00880000
870 P00%0QQQ261009P00870000
860 P00%0QQQ261009P00860000
850 P00%0QQQ261009P00850000
845 P00%0QQQ261009P00845000
840 P00%0QQQ261009P00840000
835 P00%0QQQ261009P00835000
830 P00%0QQQ261009P00830000
825 P00%0QQQ261009P00825000
820 P00%0QQQ261009P00820000
815 P00%0QQQ261009P00815000
810 P00%0QQQ261009P00810000
805 P00%0QQQ261009P00805000
800 P00%0QQQ261009P00800000
795 P00%0QQQ261009P00795000
790 P53.260%4009-21QQQ261009P00790000
785 P48.27-38.57%4209-21QQQ261009P00785000
780 P43.35-41.08%4209-21QQQ261009P00780000
775 P46.970%1109-21QQQ261009P00775000
774 P00%0QQQ261009P00774000
773 P00%0QQQ261009P00773000
772 P00%0QQQ261009P00772000
771 P00%0QQQ261009P00771000
770 P28.850%272509-21QQQ261009P00770000
769 P00%0QQQ261009P00769000
768 P00%0QQQ261009P00768000
767 P00%0QQQ261009P00767000
766 P00%0QQQ261009P00766000
765 P29.28-37.03%5409-21QQQ261009P00765000
764 P00%0QQQ261009P00764000
763 P00%0QQQ261009P00763000
762 P00%0QQQ261009P00762000
761 P00%0QQQ261009P00761000
760 P20.48-63.25%15013309-21QQQ261009P00760000
759 P00%0QQQ261009P00759000
758 P00%0QQQ261009P00758000
757 P28.180%1109-21QQQ261009P00757000
756 P00%0QQQ261009P00756000
755 P17.90-53.20%14909-21QQQ261009P00755000
754 P21.660%2209-21QQQ261009P00754000
753 P00%0QQQ261009P00753000
752 P00%0QQQ261009P00752000
751 P15.040%3309-21QQQ261009P00751000
750 P15.26-62.43%217209-21QQQ261009P00750000
749 P15.67-61.04%5509-21QQQ261009P00749000
748 P13.35-58.71%82509-21QQQ261009P00748000
747 P12.830%1109-21QQQ261009P00747000
746 P15.12-53.62%503309-21QQQ261009P00746000
745 P12.50-58.28%17312909-21QQQ261009P00745000
744 P11.25-68.65%161509-21QQQ261009P00744000
743 P11.59-66.87%699009-21QQQ261009P00743000
742 P10.97-67.82%15214109-21QQQ261009P00742000
741 P10.38-68.78%63417209-21QQQ261009P00741000
740 P10.18-60.50%74061209-21QQQ261009P00740000
739 P9.13-63.48%21712709-21QQQ261009P00739000
738 P8.60-71.90%33417609-21QQQ261009P00738000
737 P9.05-55.94%17013309-21QQQ261009P00737000
736 P8.12-75.09%503909-21QQQ261009P00736000
735 P8.20-62.39%73879609-21QQQ261009P00735000
734 P7.68-58.67%28915809-21QQQ261009P00734000
733 P7.67-57.20%39419009-21QQQ261009P00733000
732 P7.00-58.99%28223709-21QQQ261009P00732000
731 P6.97-63.00%904209-21QQQ261009P00731000
730 P6.66-55.27%5,1434,62609-21QQQ261009P00730000
729 P6.44-58.59%1018709-21QQQ261009P00729000
728 P6.16-63.33%18212409-21QQQ261009P00728000
727 P5.95-54.20%5,2915,12609-21QQQ261009P00727000
726 P5.77-60.69%33933309-21QQQ261009P00726000
725 P5.51-55.20%1,1321,35509-21QQQ261009P00725000
724 P4.90-65.32%414109-21QQQ261009P00724000
723 P4.99-59.66%12330009-21QQQ261009P00723000
722 P4.93-55.67%18616109-21QQQ261009P00722000
721 P4.36-56.53%13511409-21QQQ261009P00721000
720 P4.42-55.80%1,25494009-21QQQ261009P00720000
719 P4.32-52.79%44646209-21QQQ261009P00719000
718 P4.08-54.00%37792709-21QQQ261009P00718000
717 P3.71-58.27%11053709-21QQQ261009P00717000
716 P3.74-58.44%34844709-21QQQ261009P00716000
715 P3.65-54.09%5671,13709-21QQQ261009P00715000
714 P3.44-57.89%10232609-21QQQ261009P00714000
713 P3.42-55.12%3822809-21QQQ261009P00713000
712 P3.12-56.67%33541409-21QQQ261009P00712000
711 P3.09-56.48%9135109-21QQQ261009P00711000
710 P2.97-54.31%3,8863,89609-21QQQ261009P00710000
709 P2.93-55.20%6383609-21QQQ261009P00709000
708 P2.62-59.06%11325709-21QQQ261009P00708000
707 P2.62-56.77%11547309-21QQQ261009P00707000
706 P2.60-56.45%11312209-21QQQ261009P00706000
705 P2.52-54.26%7641,80609-21QQQ261009P00705000
704 P2.40-54.97%31430209-21QQQ261009P00704000
703 P2.24-57.66%7435609-21QQQ261009P00703000
702 P2.07-56.69%5,1281,41809-21QQQ261009P00702000
701 P2.13-53.49%39622909-21QQQ261009P00701000
700 P2.10-52.16%1,3372,68409-21QQQ261009P00700000
699 P1.94-53.81%9214709-21QQQ261009P00699000
698 P1.96-55.45%4715009-21QQQ261009P00698000
697 P1.86-54.30%4717209-21QQQ261009P00697000
696 P1.68-58.62%10317209-21QQQ261009P00696000
695 P1.67-53.87%54493709-21QQQ261009P00695000
694 P1.85-47.44%4016709-21QQQ261009P00694000
693 P1.70-50.72%1452809-21QQQ261009P00693000
692 P1.61-52.08%4116709-21QQQ261009P00692000
691 P1.59-51.52%10912109-21QQQ261009P00691000
690 P1.48-51.63%52473909-21QQQ261009P00690000
689 P1.39-52.88%3227609-21QQQ261009P00689000
688 P1.41-51.55%5210509-21QQQ261009P00688000
687 P1.28-59.11%1638309-21QQQ261009P00687000
686 P1.27-55.59%3236809-21QQQ261009P00686000
685 P1.24-54.41%41962109-21QQQ261009P00685000
684 P1.25-50.98%3211209-21QQQ261009P00684000
683 P1.16-58.87%5613509-21QQQ261009P00683000
682 P1.28-52.59%228609-21QQQ261009P00682000
681 P1.16-51.67%11114609-21QQQ261009P00681000
680 P1.10-48.60%8435,33509-21QQQ261009P00680000
679 P1.14-58.84%876209-21QQQ261009P00679000
678 P1.04-49.27%4810509-21QQQ261009P00678000
677 P1.06-49.04%296409-21QQQ261009P00677000
676 P0.98-50.25%5113609-21QQQ261009P00676000
675 P0.92-48.89%7621,00409-21QQQ261009P00675000
670 P0.85-45.86%9321,98309-21QQQ261009P00670000
665 P0.76-44.93%3611,67409-21QQQ261009P00665000
660 P0.66-45.00%4582,21009-21QQQ261009P00660000
655 P0.59-43.81%20282309-21QQQ261009P00655000
650 P0.52-42.86%2161,65309-21QQQ261009P00650000
645 P0.48-42.86%13992609-21QQQ261009P00645000
640 P0.43-37.68%2071,06209-21QQQ261009P00640000
635 P0.41-36.92%3338909-21QQQ261009P00635000
630 P0.36-34.55%3841709-21QQQ261009P00630000
625 P0.35-31.37%4220309-21QQQ261009P00625000
620 P0.30-36.17%30772309-21QQQ261009P00620000
615 P0.30-23.08%3433809-21QQQ261009P00615000
610 P0.26-35.00%12929309-21QQQ261009P00610000
605 P0.23-37.84%2920409-21QQQ261009P00605000
600 P0.21-36.36%8635609-21QQQ261009P00600000
595 P0.19-38.71%9527809-21QQQ261009P00595000
590 P0.18-35.71%12935409-21QQQ261009P00590000
585 P0.15-42.31%3154709-21QQQ261009P00585000
580 P0.14-39.13%10029809-21QQQ261009P00580000
575 P0.26-18.75%2010709-18QQQ261009P00575000
570 P0.12-29.41%228109-21QQQ261009P00570000
565 P0.10-52.38%117209-21QQQ261009P00565000
560 P0.19-13.64%1717509-18QQQ261009P00560000
555 P0.44+2.33%1523109-16QQQ261009P00555000
550 P0.08-61.90%1533109-21QQQ261009P00550000
545 P0.07-46.15%15038709-21QQQ261009P00545000
540 P0.05-83.87%29009-21QQQ261009P00540000
535 P0.06-45.45%10016709-21QQQ261009P00535000
530 P0.26-7.14%21309-14QQQ261009P00530000
525 P0.03-75.00%1807009-21QQQ261009P00525000
520 P0.04-33.33%1003109-21QQQ261009P00520000
515 P0.05-82.14%12019409-18QQQ261009P00515000
510 P0.03-50.00%24016609-21QQQ261009P00510000
505 P0.03-83.33%2402909-21QQQ261009P00505000
500 P0.02-60.00%56471509-21QQQ261009P00500000
495 P0.02-60.00%8205609-21QQQ261009P00495000
490 P0.04+33.33%72013409-21QQQ261009P00490000
485 P0.02-33.33%1,12019009-21QQQ261009P00485000
480 P0.020.00%48030509-21QQQ261009P00480000
475 P0.02-80.00%56013509-21QQQ261009P00475000
470 P0.02-50.00%72022109-21QQQ261009P00470000
465 P0.020.00%47014209-21QQQ261009P00465000
460 P0.020.00%81813509-21QQQ261009P00460000
455 P0.01-50.00%72013109-21QQQ261009P00455000
450 P0.020.00%2548609-21QQQ261009P00450000


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