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 23, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
15,17214,02736532,189


QQQ Oct 23, 2026 Exp. - Volume by Strike
Puts
Calls

QQQ Oct 23, 2026 Exp. - Open Interest by Strike

Puts
Calls

QQQ Oct 23, 2026 Exp. - Max Pain @ $716.00

Puts
Calls


QQQ Oct 23, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
950 C00%0QQQ261023C00950000
945 C00%0QQQ261023C00945000
940 C00%0QQQ261023C00940000
935 C00%0QQQ261023C00935000
930 C00%0QQQ261023C00930000
925 C00%0QQQ261023C00925000
920 C0.010%201009-21QQQ261023C00920000
915 C00%0QQQ261023C00915000
910 C00%0QQQ261023C00910000
905 C00%0QQQ261023C00905000
900 C0.020%804009-21QQQ261023C00900000
895 C0.020%802809-21QQQ261023C00895000
890 C00%0QQQ261023C00890000
885 C00%0QQQ261023C00885000
880 C00%0QQQ261023C00880000
870 C0.070%1109-21QQQ261023C00870000
860 C0.04-33.33%92009-17QQQ261023C00860000
850 C0.08+14.29%11009-21QQQ261023C00850000
845 C00%0QQQ261023C00845000
840 C0.22+100.00%41509-21QQQ261023C00840000
835 C0.12-40.00%1609-21QQQ261023C00835000
830 C0.33+450.00%7909-21QQQ261023C00830000
825 C0.39+69.57%141709-21QQQ261023C00825000
820 C0.55+96.43%131409-21QQQ261023C00820000
815 C0.68+119.35%71709-21QQQ261023C00815000
810 C0.88+576.92%8012009-21QQQ261023C00810000
805 C0.95+331.82%49748809-21QQQ261023C00805000
800 C1.18+436.36%40175709-21QQQ261023C00800000
795 C1.61+496.30%25322209-21QQQ261023C00795000
790 C2.16+453.85%24922809-21QQQ261023C00790000
785 C2.50+455.56%85963709-21QQQ261023C00785000
780 C3.29+316.46%1,1951,15609-21QQQ261023C00780000
775 C4.14+381.40%52874709-21QQQ261023C00775000
774 C00%0QQQ261023C00774000
773 C00%0QQQ261023C00773000
772 C00%0QQQ261023C00772000
771 C00%0QQQ261023C00771000
770 C5.33+291.91%8071,05709-21QQQ261023C00770000
769 C00%0QQQ261023C00769000
768 C00%0QQQ261023C00768000
767 C00%0QQQ261023C00767000
766 C00%0QQQ261023C00766000
765 C6.60+288.24%88089409-21QQQ261023C00765000
764 C00%0QQQ261023C00764000
763 C00%0QQQ261023C00763000
762 C00%0QQQ261023C00762000
761 C00%0QQQ261023C00761000
760 C8.32+271.43%1,7293,94009-21QQQ261023C00760000
759 C8.70+335.00%6827809-21QQQ261023C00759000
758 C9.21+291.91%12212009-21QQQ261023C00758000
757 C9.75+285.38%5310009-21QQQ261023C00757000
756 C10.00+277.36%8913109-21QQQ261023C00756000
755 C10.14+186.44%1,1211,09109-21QQQ261023C00755000
754 C11.05+297.48%5012709-21QQQ261023C00754000
753 C11.08+302.91%10110109-21QQQ261023C00753000
752 C11.42+173.86%31722709-21QQQ261023C00752000
751 C12.36+212.12%9410909-21QQQ261023C00751000
750 C12.35+170.83%78061509-21QQQ261023C00750000
749 C13.69+293.39%42048109-21QQQ261023C00749000
748 C13.67+223.17%17821409-21QQQ261023C00748000
747 C14.43+212.34%42617109-21QQQ261023C00747000
746 C15.06+187.40%829609-21QQQ261023C00746000
745 C14.81+174.26%1,05874309-21QQQ261023C00745000
744 C16.16+159.81%16110409-21QQQ261023C00744000
743 C16.30+198.53%9210209-21QQQ261023C00743000
742 C16.90+193.91%26412209-21QQQ261023C00742000
741 C17.29+198.10%1089909-21QQQ261023C00741000
740 C17.77+134.74%9292,69309-21QQQ261023C00740000
739 C18.65+186.48%845409-21QQQ261023C00739000
738 C19.45+150.97%855609-21QQQ261023C00738000
737 C19.90+194.38%24719709-21QQQ261023C00737000
736 C20.97+156.67%11410109-21QQQ261023C00736000
735 C20.70+114.95%39966209-21QQQ261023C00735000
734 C21.30+172.38%806809-21QQQ261023C00734000
733 C22.03+141.82%32710309-21QQQ261023C00733000
732 C23.25+126.61%25814909-21QQQ261023C00732000
731 C23.47+158.20%47417509-21QQQ261023C00731000
730 C24.02+106.00%99952009-21QQQ261023C00730000
729 C24.94+130.07%47029709-21QQQ261023C00729000
728 C26.88+128.77%1653609-21QQQ261023C00728000
727 C25.32+87.97%36219509-21QQQ261023C00727000
726 C27.70+101.02%1698209-21QQQ261023C00726000
725 C28.55+95.01%36433109-21QQQ261023C00725000
724 C28.98+94.89%752209-21QQQ261023C00724000
723 C30.26+109.70%1,10851609-21QQQ261023C00723000
722 C30.22+83.26%32734009-21QQQ261023C00722000
721 C30.75+87.84%27429309-21QQQ261023C00721000
720 C31.34+76.66%30870609-21QQQ261023C00720000
719 C33.31+93.21%6412209-21QQQ261023C00719000
718 C32.36+75.77%457309-21QQQ261023C00718000
717 C33.21+73.87%13032409-21QQQ261023C00717000
716 C35.15+85.19%14137609-21QQQ261023C00716000
715 C36.59+78.57%18145009-21QQQ261023C00715000
714 C34.30+75.81%14118509-21QQQ261023C00714000
713 C34.41+58.21%2121609-21QQQ261023C00713000
712 C34.46+76.18%1416509-21QQQ261023C00712000
711 C34.21+73.39%2138109-21QQQ261023C00711000
710 C39.51+71.34%2153109-21QQQ261023C00710000
709 C32.50+52.30%1032609-21QQQ261023C00709000
708 C42.05+69.90%11029409-21QQQ261023C00708000
707 C37.63+52.78%127409-21QQQ261023C00707000
706 C37.05+56.46%222209-21QQQ261023C00706000
705 C40.47+58.83%1626609-21QQQ261023C00705000
704 C40.13+59.56%113309-21QQQ261023C00704000
703 C35.71+25.56%5131809-21QQQ261023C00703000
702 C26.36+32.60%429309-17QQQ261023C00702000
701 C26.90+31.22%1410409-17QQQ261023C00701000
700 C48.92+57.70%3149809-21QQQ261023C00700000
699 C20.50-7.37%46009-16QQQ261023C00699000
698 C20.88-8.02%11509-16QQQ261023C00698000
697 C42.76+84.15%11409-21QQQ261023C00697000
696 C51.68+65.43%31909-21QQQ261023C00696000
695 C46.86+54.40%189509-21QQQ261023C00695000
694 C25.47-4.25%26909-15QQQ261023C00694000
693 C49.81+92.02%51109-21QQQ261023C00693000
692 C47.11+71.81%1709-21QQQ261023C00692000
691 C27.55-4.21%8909-15QQQ261023C00691000
690 C37.73+20.01%102709-18QQQ261023C00690000
689 C29.02-3.91%4409-15QQQ261023C00689000
688 C30.92-11.71%2209-14QQQ261023C00688000
687 C31.680%2109-14QQQ261023C00687000
686 C32.430%2109-14QQQ261023C00686000
685 C54.54+36.73%384409-21QQQ261023C00685000
684 C33.970%2109-14QQQ261023C00684000
683 C34.29-22.81%1209-15QQQ261023C00683000
682 C00%0QQQ261023C00682000
681 C43.800%1109-17QQQ261023C00681000
680 C46.23+5.91%141509-18QQQ261023C00680000
679 C45.25+9.70%1209-17QQQ261023C00679000
678 C00%0QQQ261023C00678000
677 C51.110%1109-08QQQ261023C00677000
676 C00%0QQQ261023C00676000
675 C50.30+7.78%21909-18QQQ261023C00675000
670 C69.60+26.87%11109-21QQQ261023C00670000
665 C80.66+39.07%111409-21QQQ261023C00665000
660 C86.80+35.92%35309-21QQQ261023C00660000
655 C60.00-4.96%2309-16QQQ261023C00655000
650 C92.54+29.28%32209-21QQQ261023C00650000
645 C100.80+49.98%81209-21QQQ261023C00645000
640 C84.70+5.69%21509-18QQQ261023C00640000
635 C107.37+50.53%21209-21QQQ261023C00635000
630 C00%0QQQ261023C00630000
625 C120.80+24.18%11309-21QQQ261023C00625000
620 C99.500%1109-18QQQ261023C00620000
615 C104.59+11.15%1409-18QQQ261023C00615000
610 C109.160%1109-18QQQ261023C00610000
605 C104.160%2009-14QQQ261023C00605000
600 C115.840%1109-14QQQ261023C00600000
595 C00%0QQQ261023C00595000
590 C00%0QQQ261023C00590000
585 C123.080%1109-15QQQ261023C00585000
580 C125.47-6.55%111309-16QQQ261023C00580000
575 C145.210%3309-09QQQ261023C00575000
570 C00%0QQQ261023C00570000
565 C154.870%3309-09QQQ261023C00565000
560 C00%0QQQ261023C00560000
555 C00%0QQQ261023C00555000
550 C00%0QQQ261023C00550000
545 C172.23+4.24%2209-17QQQ261023C00545000
540 C178.40+4.57%11109-18QQQ261023C00540000
535 C174.47-1.99%101309-16QQQ261023C00535000
530 C00%0QQQ261023C00530000
525 C00%0QQQ261023C00525000
520 C197.830%101009-18QQQ261023C00520000
515 C192.15-3.07%1209-16QQQ261023C00515000
510 C00%0QQQ261023C00510000
505 C00%0QQQ261023C00505000
500 C218.12+5.81%1809-17QQQ261023C00500000
495 C00%0QQQ261023C00495000
490 C00%0QQQ261023C00490000
485 C00%0QQQ261023C00485000
480 C00%0QQQ261023C00480000
475 C00%0QQQ261023C00475000
470 C00%0QQQ261023C00470000
465 C00%0QQQ261023C00465000
460 C00%0QQQ261023C00460000
455 C00%0QQQ261023C00455000
450 C269.940%1109-18QQQ261023C00450000
Puts
StrikePriceChangeVolOILastContract Name
950 P00%0QQQ261023P00950000
945 P00%0QQQ261023P00945000
940 P00%0QQQ261023P00940000
935 P00%0QQQ261023P00935000
930 P00%0QQQ261023P00930000
925 P00%0QQQ261023P00925000
920 P00%0QQQ261023P00920000
915 P00%0QQQ261023P00915000
910 P00%0QQQ261023P00910000
905 P00%0QQQ261023P00905000
900 P00%0QQQ261023P00900000
895 P178.810%2009-11QQQ261023P00895000
890 P173.810%2009-11QQQ261023P00890000
885 P168.810%2009-11QQQ261023P00885000
880 P163.840%2009-11QQQ261023P00880000
870 P153.820%2009-11QQQ261023P00870000
860 P143.820%2009-11QQQ261023P00860000
850 P133.820%2009-11QQQ261023P00850000
845 P128.850%2009-11QQQ261023P00845000
840 P00%0QQQ261023P00840000
835 P00%0QQQ261023P00835000
830 P00%0QQQ261023P00830000
825 P00%0QQQ261023P00825000
820 P103.890%2109-11QQQ261023P00820000
815 P00%0QQQ261023P00815000
810 P67.390%2009-21QQQ261023P00810000
805 P62.440%2009-21QQQ261023P00805000
800 P57.510%148009-21QQQ261023P00800000
795 P00%0QQQ261023P00795000
790 P00%0QQQ261023P00790000
785 P00%0QQQ261023P00785000
780 P00%0QQQ261023P00780000
775 P42.880%3209-21QQQ261023P00775000
774 P00%0QQQ261023P00774000
773 P00%0QQQ261023P00773000
772 P00%0QQQ261023P00772000
771 P00%0QQQ261023P00771000
770 P39.55-27.56%1409-21QQQ261023P00770000
769 P00%0QQQ261023P00769000
768 P00%0QQQ261023P00768000
767 P00%0QQQ261023P00767000
766 P00%0QQQ261023P00766000
765 P27.820%3209-21QQQ261023P00765000
764 P00%0QQQ261023P00764000
763 P00%0QQQ261023P00763000
762 P00%0QQQ261023P00762000
761 P00%0QQQ261023P00761000
760 P28.76-48.72%323009-21QQQ261023P00760000
759 P00%0QQQ261023P00759000
758 P29.630%424109-21QQQ261023P00758000
757 P24.340%2209-21QQQ261023P00757000
756 P00%0QQQ261023P00756000
755 P00%0QQQ261023P00755000
754 P34.660%2109-18QQQ261023P00754000
753 P21.81-35.55%2109-21QQQ261023P00753000
752 P32.990%2109-18QQQ261023P00752000
751 P18.480%2209-21QQQ261023P00751000
750 P17.96-42.78%8519409-21QQQ261023P00750000
749 P20.11-34.37%1209-21QQQ261023P00749000
748 P18.770%4209-21QQQ261023P00748000
747 P18.400%6609-21QQQ261023P00747000
746 P16.430%131209-21QQQ261023P00746000
745 P15.50-63.01%374209-21QQQ261023P00745000
744 P15.30-62.41%191509-21QQQ261023P00744000
743 P14.88-52.84%272009-21QQQ261023P00743000
742 P14.490%884609-21QQQ261023P00742000
741 P14.350%1054409-21QQQ261023P00741000
740 P13.88-48.95%22116009-21QQQ261023P00740000
739 P13.250%19513809-21QQQ261023P00739000
738 P13.00-63.38%27819009-21QQQ261023P00738000
737 P12.800%1206609-21QQQ261023P00737000
736 P12.30-63.82%1719509-21QQQ261023P00736000
735 P12.06-41.94%44137209-21QQQ261023P00735000
734 P11.69-47.77%29126109-21QQQ261023P00734000
733 P10.76-45.38%1006909-21QQQ261023P00733000
732 P10.78-52.49%975209-21QQQ261023P00732000
731 P10.46-52.61%13211109-21QQQ261023P00731000
730 P10.28-47.28%50333409-21QQQ261023P00730000
729 P10.02-66.85%1174809-21QQQ261023P00729000
728 P9.80-52.17%28514809-21QQQ261023P00728000
727 P9.30-46.58%14912609-21QQQ261023P00727000
726 P8.83-61.86%251709-21QQQ261023P00726000
725 P8.51-44.63%23823609-21QQQ261023P00725000
724 P8.64-45.56%425609-21QQQ261023P00724000
723 P8.30-41.92%485209-21QQQ261023P00723000
722 P8.04-42.28%15919909-21QQQ261023P00722000
721 P7.88-43.19%7224209-21QQQ261023P00721000
720 P7.75-41.29%80496909-21QQQ261023P00720000
719 P7.83-41.22%2312809-21QQQ261023P00719000
718 P7.30-43.01%38647109-21QQQ261023P00718000
717 P7.04-42.58%33044409-21QQQ261023P00717000
716 P6.54-48.22%19550809-21QQQ261023P00716000
715 P6.66-42.44%99877509-21QQQ261023P00715000
714 P6.90-40.26%6518809-21QQQ261023P00714000
713 P6.21-42.92%5310109-21QQQ261023P00713000
712 P6.10-46.68%8416609-21QQQ261023P00712000
711 P5.85-43.97%7740309-21QQQ261023P00711000
710 P5.65-43.22%35034309-21QQQ261023P00710000
709 P5.60-41.67%3710909-21QQQ261023P00709000
708 P5.14-55.61%3553109-21QQQ261023P00708000
707 P5.08-54.36%4017509-21QQQ261023P00707000
706 P5.09-47.25%4321009-21QQQ261023P00706000
705 P4.82-44.34%19829609-21QQQ261023P00705000
704 P4.77-54.27%308809-21QQQ261023P00704000
703 P4.53-55.72%3211009-21QQQ261023P00703000
702 P4.68-44.02%4011209-21QQQ261023P00702000
701 P4.32-43.38%3115709-21QQQ261023P00701000
700 P4.36-41.87%1,4321,27309-21QQQ261023P00700000
699 P4.18-47.55%9811809-21QQQ261023P00699000
698 P4.17-41.27%12210309-21QQQ261023P00698000
697 P4.09-44.88%6910509-21QQQ261023P00697000
696 P3.96-46.92%5533309-21QQQ261023P00696000
695 P3.79-45.23%28137509-21QQQ261023P00695000
694 P3.79-46.24%9413409-21QQQ261023P00694000
693 P3.66-46.80%777709-21QQQ261023P00693000
692 P3.55-45.72%203809-21QQQ261023P00692000
691 P3.52-45.26%5712809-21QQQ261023P00691000
690 P3.30-43.40%6472,42309-21QQQ261023P00690000
689 P3.33-46.20%338409-21QQQ261023P00689000
688 P3.38-41.92%8212609-21QQQ261023P00688000
687 P3.11-46.66%8310309-21QQQ261023P00687000
686 P2.92-48.23%325509-21QQQ261023P00686000
685 P2.94-40.49%2071,44809-21QQQ261023P00685000
684 P3.03-40.47%448009-21QQQ261023P00684000
683 P2.87-44.27%1310209-21QQQ261023P00683000
682 P2.61-47.38%3925809-21QQQ261023P00682000
681 P2.63-45.44%125309-21QQQ261023P00681000
680 P2.62-42.16%71376209-21QQQ261023P00680000
679 P2.46-44.72%5511209-21QQQ261023P00679000
678 P2.46-41.43%9110609-21QQQ261023P00678000
677 P2.40-45.33%8310809-21QQQ261023P00677000
676 P2.39-40.69%41053709-21QQQ261023P00676000
675 P2.25-41.71%1,2821,34209-21QQQ261023P00675000
670 P2.06-39.41%59094309-21QQQ261023P00670000
665 P1.84-38.46%46654309-21QQQ261023P00665000
660 P1.65-37.97%6201,02509-21QQQ261023P00660000
655 P1.51-35.74%23743909-21QQQ261023P00655000
650 P1.37-37.44%91972109-21QQQ261023P00650000
645 P1.24-36.41%21346409-21QQQ261023P00645000
640 P1.14-32.54%1342,45809-21QQQ261023P00640000
635 P1.02-32.00%7352809-21QQQ261023P00635000
630 P0.96-33.79%16043109-21QQQ261023P00630000
625 P0.88-29.60%6428009-21QQQ261023P00625000
620 P0.83-27.19%6040309-21QQQ261023P00620000
615 P0.73-29.13%5426309-21QQQ261023P00615000
610 P0.70-35.78%8719809-21QQQ261023P00610000
605 P0.64-31.91%9221309-21QQQ261023P00605000
600 P0.62-30.34%6824409-21QQQ261023P00600000
595 P0.54-28.95%4513209-21QQQ261023P00595000
590 P0.53-25.35%3911109-21QQQ261023P00590000
585 P0.48-21.31%32309-21QQQ261023P00585000
580 P0.44-31.25%55009-21QQQ261023P00580000
575 P0.41-38.81%20226809-21QQQ261023P00575000
570 P0.40-39.39%155609-21QQQ261023P00570000
565 P0.35-40.68%20525309-21QQQ261023P00565000
560 P0.31-41.51%48309-21QQQ261023P00560000
555 P0.45-36.62%295009-18QQQ261023P00555000
550 P0.30-31.82%126909-21QQQ261023P00550000
545 P0.48-35.14%161809-17QQQ261023P00545000
540 P0.46-16.36%55109-17QQQ261023P00540000
535 P00%0QQQ261023P00535000
530 P0.25-34.21%15509-21QQQ261023P00530000
525 P0.22-26.67%699109-21QQQ261023P00525000
520 P0.51-7.27%2209-15QQQ261023P00520000
515 P0.30-30.23%1209-18QQQ261023P00515000
510 P0.27-3.57%454809-18QQQ261023P00510000
505 P0.220%202009-18QQQ261023P00505000
500 P0.14-39.13%32909-21QQQ261023P00500000
495 P0.34-17.07%1109-11QQQ261023P00495000
490 P0.24-29.41%3309-17QQQ261023P00490000
485 P00%0QQQ261023P00485000
480 P0.300%2209-14QQQ261023P00480000
475 P00%0QQQ261023P00475000
470 P0.08-42.86%1014809-21QQQ261023P00470000
465 P0.09-66.67%201309-21QQQ261023P00465000
460 P0.290%1109-08QQQ261023P00460000
455 P0.06-68.42%201609-21QQQ261023P00455000
450 P0.07-22.22%1191,61709-21QQQ261023P00450000


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