QQQ
Invesco QQQ Trust, Series 1
stockNASDAQETF
At CloseNov 6, 2026 3:59:59 PM EST
656.31USD+1.431%(+9.26)70,691,375
Pre-marketNov 6, 2026 9:29:30 AM EST
658.10USD+1.708%(+11.05)
After-hoursNov 6, 2026 4:59:30 PM EST
656.89USD+0.088%(+0.58)
Expiration Dates
Open interestCallsITM 1,950OTM 57,188PutsITM 13,781OTM 14,340P/C 0.48
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 780 C | 0.02 | +100.00% | 36 | 205 | 11-05 |
| 775 C | 0.02 | -50.00% | 81 | 226 | 11-05 |
| 770 C | 0.02 | -33.33% | 97 | 228 | 11-05 |
| 765 C | 0.02 | -33.33% | 104 | 678 | 11-05 |
| 760 C | 0.01 | -50.00% | 56 | 218 | 11-05 |
| 755 C | 0.03 | +50.00% | 208 | 1,106 | 11-05 |
| 750 C | 0.03 | 0.00% | 160 | 804 | 11-05 |
| 745 C | 0.02 | 0.00% | 319 | 894 | 11-05 |
| 740 C | 0.03 | -25.00% | 132 | 2,418 | 11-05 |
| 738 C | — | — | 0 | 0 | — |
| 737 C | 0.04 | 0.00% | 2 | 2 | 11-05 |
| 736 C | 0.04 | 0.00% | 2 | 2 | 11-05 |
| 735 C | 0.04 | -42.86% | 48 | 1,187 | 11-05 |
| 734 C | — | — | 0 | 0 | — |
| 733 C | 0.03 | 0.00% | 1 | 1 | 11-05 |
| 732 C | 0.05 | 0.00% | 6 | 4 | 11-05 |
| 731 C | 0.05 | 0.00% | 104 | 102 | 11-05 |
| 730 C | 0.06 | -50.00% | 291 | 1,702 | 11-05 |
| 729 C | 0.07 | 0.00% | 1 | 1 | 11-05 |
| 728 C | — | — | 0 | 0 | — |
| 727 C | — | — | 0 | 0 | — |
| 726 C | — | — | 0 | 0 | — |
| 725 C | 0.08 | -61.90% | 350 | 1,661 | 11-05 |
| 724 C | 0.09 | -64.00% | 2 | 83 | 11-05 |
| 723 C | 0.12 | -63.64% | 18 | 149 | 11-05 |
| 722 C | 0.09 | -72.73% | 12 | 137 | 11-05 |
| 721 C | 0.07 | -82.05% | 26 | 56 | 11-05 |
| 720 C | 0.08 | -82.22% | 618 | 8,405 | 11-05 |
| 719 C | 0.09 | -84.48% | 186 | 282 | 11-05 |
| 718 C | 0.12 | -80.65% | 77 | 163 | 11-05 |
| 717 C | 0.03 | -95.77% | 32 | 195 | 11-05 |
| 716 C | 0.07 | -91.46% | 75 | 581 | 11-05 |
| 715 C | 0.12 | -87.10% | 321 | 1,150 | 11-05 |
| 714 C | 0.11 | -90.35% | 75 | 54 | 11-05 |
| 713 C | 0.15 | -87.18% | 72 | 191 | 11-05 |
| 712 C | 0.09 | -93.28% | 77 | 210 | 11-05 |
| 711 C | 0.16 | -90.30% | 235 | 282 | 11-05 |
| 710 C | 0.17 | -90.06% | 717 | 9,220 | 11-05 |
| 709 C | 0.18 | -91.26% | 125 | 179 | 11-05 |
| 708 C | 0.24 | -89.38% | 49 | 788 | 11-05 |
| 707 C | 0.23 | -90.21% | 148 | 200 | 11-05 |
| 706 C | 0.20 | -91.94% | 95 | 175 | 11-05 |
| 705 C | 0.15 | -95.24% | 695 | 822 | 11-05 |
| 704 C | 0.25 | -92.19% | 102 | 162 | 11-05 |
| 703 C | 0.34 | -90.26% | 68 | 149 | 11-05 |
| 702 C | 0.25 | -94.02% | 439 | 230 | 11-05 |
| 701 C | 0.27 | -93.69% | 193 | 281 | 11-05 |
| 700 C | 0.36 | -92.80% | 1,649 | 1,954 | 11-05 |
| 699 C | 0.36 | -93.47% | 171 | 201 | 11-05 |
| 698 C | 0.49 | -91.22% | 162 | 312 | 11-05 |
| 697 C | 0.49 | -92.20% | 363 | 163 | 11-05 |
| 696 C | 0.51 | -92.53% | 123 | 86 | 11-05 |
| 695 C | 0.40 | -94.35% | 511 | 1,038 | 11-05 |
| 694 C | 0.62 | -92.23% | 1,142 | 1,141 | 11-05 |
| 693 C | 0.47 | -94.25% | 224 | 211 | 11-05 |
| 692 C | 0.58 | -93.35% | 170 | 166 | 11-05 |
| 691 C | 0.62 | -92.58% | 125 | 358 | 11-05 |
| 690 C | 0.82 | -92.08% | 1,525 | 764 | 11-05 |
| 689 C | 0.75 | -92.87% | 161 | 146 | 11-05 |
| 688 C | 0.82 | -93.79% | 167 | 109 | 11-05 |
| 687 C | 1.00 | -90.99% | 327 | 147 | 11-05 |
| 686 C | 1.13 | -91.74% | 273 | 138 | 11-05 |
| 685 C | 1.30 | -89.84% | 1,242 | 674 | 11-05 |
| 684 C | 1.30 | -90.54% | 506 | 160 | 11-05 |
| 683 C | 1.55 | -91.01% | 266 | 111 | 11-05 |
| 682 C | 1.48 | -90.25% | 487 | 199 | 11-05 |
| 681 C | 1.73 | -91.11% | 316 | 196 | 11-05 |
| 680 C | 1.96 | -89.18% | 2,774 | 1,376 | 11-05 |
| 679 C | 2.10 | -88.12% | 198 | 123 | 11-05 |
| 678 C | 2.38 | -86.73% | 238 | 109 | 11-05 |
| 677 C | 2.58 | -85.58% | 330 | 161 | 11-05 |
| 676 C | 2.69 | -86.30% | 514 | 172 | 11-05 |
| 675 C | 2.96 | -85.52% | 867 | 300 | 11-05 |
| 674 C | 3.19 | 0.00% | 509 | 318 | 11-05 |
| 673 C | 3.50 | 0.00% | 355 | 154 | 11-05 |
| 672 C | 3.63 | -84.02% | 5,567 | 3,642 | 11-05 |
| 671 C | 3.75 | -83.10% | 181 | 63 | 11-05 |
| 670 C | 3.97 | -84.77% | 3,603 | 1,522 | 11-05 |
| 669 C | 4.27 | -81.96% | 455 | 159 | 11-05 |
| 668 C | 4.48 | -81.08% | 726 | 356 | 11-05 |
| 667 C | 4.90 | -85.17% | 291 | 120 | 11-05 |
| 666 C | 5.03 | 0.00% | 671 | 252 | 11-05 |
| 665 C | 5.50 | -83.75% | 2,480 | 1,139 | 11-05 |
| 664 C | 5.65 | 0.00% | 934 | 360 | 11-05 |
| 663 C | 6.20 | -78.69% | 242 | 66 | 11-05 |
| 662 C | 6.77 | -79.48% | 682 | 295 | 11-05 |
| 661 C | 7.05 | 0.00% | 374 | 106 | 11-05 |
| 660 C | 7.26 | -80.95% | 4,426 | 2,123 | 11-05 |
| 659 C | 8.20 | -74.65% | 760 | 196 | 11-05 |
| 658 C | 8.26 | 0.00% | 508 | 118 | 11-05 |
| 657 C | 8.58 | 0.00% | 632 | 101 | 11-05 |
| 656 C | 8.59 | 0.00% | 706 | 155 | 11-05 |
| 655 C | 9.64 | -73.33% | 748 | 233 | 11-05 |
| 654 C | 9.89 | 0.00% | 526 | 154 | 11-05 |
| 653 C | 10.28 | 0.00% | 861 | 124 | 11-05 |
| 652 C | 10.89 | 0.00% | 416 | 120 | 11-05 |
| 651 C | 11.37 | -70.43% | 267 | 67 | 11-05 |
| 650 C | 12.00 | -73.32% | 1,307 | 373 | 11-05 |
| 649 C | 13.06 | 0.00% | 218 | 103 | 11-05 |
| 648 C | 12.83 | 0.00% | 125 | 34 | 11-05 |
| 647 C | 13.62 | 0.00% | 123 | 48 | 11-05 |
| 646 C | 13.60 | 0.00% | 75 | 30 | 11-05 |
| 645 C | 14.32 | -67.49% | 264 | 79 | 11-05 |
| 644 C | 16.75 | 0.00% | 79 | 37 | 11-05 |
| 643 C | 15.67 | 0.00% | 47 | 17 | 11-05 |
| 642 C | — | — | 0 | 0 | — |
| 641 C | — | — | 0 | 0 | — |
| 640 C | 17.58 | -63.38% | 351 | 136 | 11-05 |
| 639 C | — | — | 0 | 0 | — |
| 638 C | — | — | 0 | 0 | — |
| 637 C | — | — | 0 | 0 | — |
| 636 C | — | — | 0 | 0 | — |
| 635 C | 23.38 | 0.00% | 73 | 63 | 11-05 |
| 634 C | — | — | 0 | 0 | — |
| 633 C | — | — | 0 | 0 | — |
| 632 C | — | — | 0 | 0 | — |
| 631 C | — | — | 0 | 0 | — |
| 630 C | 24.19 | -57.79% | 177 | 84 | 11-05 |
| 629 C | — | — | 0 | 0 | — |
| 628 C | — | — | 0 | 0 | — |
| 627 C | — | — | 0 | 0 | — |
| 626 C | — | — | 0 | 0 | — |
| 625 C | 30.73 | 0.00% | 12 | 6 | 11-05 |
| 624 C | — | — | 0 | 0 | — |
| 623 C | — | — | 0 | 0 | — |
| 622 C | — | — | 0 | 0 | — |
| 621 C | — | — | 0 | 0 | — |
| 620 C | 40.06 | -47.71% | 5 | 4 | 11-05 |
| 619 C | — | — | 0 | 0 | — |
| 618 C | — | — | 0 | 0 | — |
| 617 C | — | — | 0 | 0 | — |
| 616 C | — | — | 0 | 0 | — |
| 615 C | 41.82 | 0.00% | 50 | 25 | 11-05 |
| 614 C | — | — | 0 | 0 | — |
| 613 C | — | — | 0 | 0 | — |
| 612 C | — | — | 0 | 0 | — |
| 611 C | — | — | 0 | 0 | — |
| 610 C | 45.99 | 0.00% | 4 | 1 | 11-05 |
| 609 C | — | — | 0 | 0 | — |
| 608 C | — | — | 0 | 0 | — |
| 607 C | — | — | 0 | 0 | — |
| 606 C | — | — | 0 | 0 | — |
| 605 C | 47.90 | 0.00% | 1 | 1 | 11-05 |
| 604 C | — | — | 0 | 0 | — |
| 603 C | — | — | 0 | 0 | — |
| 602 C | — | — | 0 | 0 | — |
| 601 C | — | — | 0 | 0 | — |
| 600 C | 53.12 | -38.48% | 15 | 41 | 11-05 |
| 595 C | 57.41 | 0.00% | 2 | 1 | 11-05 |
| 590 C | 62.62 | 0.00% | 10 | 10 | 11-05 |
| 585 C | 79.25 | -21.79% | 2 | 1 | 11-05 |
| 580 C | 85.44 | 0.00% | 1 | 1 | 11-05 |
| 575 C | 79.54 | 0.00% | 2 | 1 | 11-05 |
| 570 C | 84.46 | 0.00% | 2 | 1 | 11-05 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 780 P | 58.00 | 0.00% | 2 | 0 | 10-27 |
| 775 P | 92.53 | 0.00% | 2 | 0 | 11-05 |
| 770 P | 116.07 | +138.14% | 2 | 0 | 11-05 |
| 765 P | — | — | 0 | 0 | — |
| 760 P | — | — | 0 | 0 | — |
| 755 P | 86.86 | +46.35% | 2 | 0 | 11-05 |
| 750 P | 85.00 | +136.90% | 1 | 0 | 11-05 |
| 745 P | 91.75 | +262.79% | 1 | 0 | 11-05 |
| 740 P | 88.56 | +95.20% | 4 | 0 | 11-05 |
| 738 P | — | — | 0 | 0 | — |
| 737 P | 54.42 | 0.00% | 2 | 0 | 11-05 |
| 736 P | 53.42 | 0.00% | 2 | 0 | 11-05 |
| 735 P | 77.09 | +80.75% | 12 | 2 | 11-05 |
| 734 P | — | — | 0 | 0 | — |
| 733 P | 50.47 | 0.00% | 2 | 0 | 11-05 |
| 732 P | 49.47 | 0.00% | 2 | 0 | 11-05 |
| 731 P | 48.57 | 0.00% | 2 | 0 | 11-05 |
| 730 P | 36.19 | -18.05% | 8 | 0 | 11-04 |
| 729 P | 46.48 | 0.00% | 2 | 0 | 11-05 |
| 728 P | 45.50 | 0.00% | 2 | 0 | 11-05 |
| 727 P | 44.38 | 0.00% | 2 | 0 | 11-05 |
| 726 P | 43.37 | 0.00% | 2 | 0 | 11-05 |
| 725 P | 70.20 | +124.71% | 1 | 0 | 11-05 |
| 724 P | 63.45 | 0.00% | 2 | 0 | 11-05 |
| 723 P | 56.41 | +66.70% | 1 | 0 | 11-05 |
| 722 P | 27.45 | 0.00% | 3 | 0 | 11-04 |
| 721 P | — | — | 0 | 0 | — |
| 720 P | 66.92 | +143.61% | 14 | 0 | 11-05 |
| 719 P | 58.47 | +93.74% | 3 | 0 | 11-05 |
| 718 P | 56.43 | +119.06% | 55 | 0 | 11-05 |
| 717 P | 56.95 | +129.73% | 40 | 0 | 11-05 |
| 716 P | 22.53 | 0.00% | 1 | 0 | 11-04 |
| 715 P | 68.38 | +238.01% | 35 | 15 | 11-05 |
| 714 P | 63.51 | +233.04% | 3 | 0 | 11-05 |
| 713 P | 60.87 | +96.55% | 1 | 1 | 11-05 |
| 712 P | 57.92 | 0.00% | 2 | 0 | 11-05 |
| 711 P | 18.78 | -29.13% | 3 | 0 | 11-04 |
| 710 P | 63.26 | +229.48% | 69 | 68 | 11-05 |
| 709 P | 57.74 | +253.15% | 5 | 3 | 11-05 |
| 708 P | 16.75 | -30.84% | 8 | 2 | 11-04 |
| 707 P | 55.73 | +203.71% | 7 | 1 | 11-05 |
| 706 P | 54.56 | +257.54% | 10 | 1 | 11-05 |
| 705 P | 53.77 | +257.04% | 65 | 2 | 11-05 |
| 704 P | 48.01 | +224.83% | 2 | 0 | 11-05 |
| 703 P | 51.56 | +288.84% | 64 | 0 | 11-05 |
| 702 P | 46.57 | +273.76% | 26 | 0 | 11-05 |
| 701 P | 51.00 | +323.94% | 9 | 0 | 11-05 |
| 700 P | 49.82 | +325.81% | 125 | 42 | 11-05 |
| 699 P | 44.02 | +316.07% | 3 | 0 | 11-05 |
| 698 P | 49.54 | +438.48% | 12 | 60 | 11-05 |
| 697 P | 45.25 | +329.72% | 7 | 84 | 11-05 |
| 696 P | 44.28 | +355.09% | 18 | 162 | 11-05 |
| 695 P | 45.00 | +426.32% | 153 | 568 | 11-05 |
| 694 P | 46.76 | +424.80% | 29 | 147 | 11-05 |
| 693 P | 41.83 | +420.27% | 23 | 62 | 11-05 |
| 692 P | 40.00 | +383.09% | 53 | 63 | 11-05 |
| 691 P | 41.10 | +438.66% | 47 | 85 | 11-05 |
| 690 P | 42.52 | +541.33% | 347 | 568 | 11-05 |
| 689 P | 38.86 | +536.01% | 38 | 141 | 11-05 |
| 688 P | 37.63 | +496.35% | 26 | 84 | 11-05 |
| 687 P | 36.78 | +576.10% | 154 | 219 | 11-05 |
| 686 P | 32.80 | +485.71% | 112 | 1,157 | 11-05 |
| 685 P | 38.20 | +695.83% | 448 | 1,079 | 11-05 |
| 684 P | 34.04 | +589.07% | 124 | 84 | 11-05 |
| 683 P | 33.17 | +601.27% | 60 | 112 | 11-05 |
| 682 P | 33.06 | +625.00% | 43 | 124 | 11-05 |
| 681 P | 31.15 | +704.91% | 36 | 65 | 11-05 |
| 680 P | 32.73 | +775.13% | 390 | 713 | 11-05 |
| 679 P | 26.63 | +631.59% | 27 | 65 | 11-05 |
| 678 P | 28.88 | +746.92% | 86 | 62 | 11-05 |
| 677 P | 28.56 | +773.39% | 173 | 268 | 11-05 |
| 676 P | 31.71 | +1040.65% | 122 | 253 | 11-05 |
| 675 P | 30.93 | +944.93% | 775 | 738 | 11-05 |
| 674 P | 20.56 | +712.65% | 52 | 224 | 11-05 |
| 673 P | 29.56 | +1121.49% | 126 | 99 | 11-05 |
| 672 P | 28.14 | +1227.36% | 149 | 140 | 11-05 |
| 671 P | 19.56 | +903.08% | 74 | 1,264 | 11-05 |
| 670 P | 26.70 | +1425.71% | 569 | 390 | 11-05 |
| 669 P | 18.32 | +935.03% | 137 | 173 | 11-05 |
| 668 P | 25.83 | +1393.06% | 138 | 411 | 11-05 |
| 667 P | 24.50 | +1844.44% | 155 | 277 | 11-05 |
| 666 P | 22.44 | +1502.86% | 189 | 202 | 11-05 |
| 665 P | 22.91 | +1572.26% | 702 | 689 | 11-05 |
| 664 P | 22.65 | +1615.91% | 297 | 229 | 11-05 |
| 663 P | 20.45 | +1693.86% | 76 | 296 | 11-05 |
| 662 P | 17.49 | +1649.00% | 217 | 105 | 11-05 |
| 661 P | 17.76 | +1500.00% | 378 | 272 | 11-05 |
| 660 P | 19.56 | +2073.33% | 2,566 | 1,308 | 11-05 |
| 659 P | 18.05 | +1800.00% | 387 | 257 | 11-05 |
| 658 P | 18.79 | +2308.97% | 457 | 166 | 11-05 |
| 657 P | 15.04 | +1960.27% | 458 | 179 | 11-05 |
| 656 P | 14.95 | +2066.67% | 345 | 124 | 11-05 |
| 655 P | 17.11 | +2800.00% | 782 | 640 | 11-05 |
| 654 P | 15.98 | +2608.47% | 977 | 595 | 11-05 |
| 653 P | 16.05 | +2766.07% | 674 | 193 | 11-05 |
| 652 P | 15.49 | +3267.39% | 1,218 | 395 | 11-05 |
| 651 P | 14.76 | +3332.56% | 767 | 159 | 11-05 |
| 650 P | 14.98 | +3383.72% | 3,177 | 1,528 | 11-05 |
| 649 P | 12.81 | 0.00% | 1,009 | 171 | 11-05 |
| 648 P | 13.75 | 0.00% | 880 | 270 | 11-05 |
| 647 P | 13.20 | 0.00% | 411 | 180 | 11-05 |
| 646 P | 12.73 | 0.00% | 460 | 131 | 11-05 |
| 645 P | 12.18 | +3829.03% | 1,845 | 957 | 11-05 |
| 644 P | 12.08 | 0.00% | 602 | 234 | 11-05 |
| 643 P | 11.46 | 0.00% | 809 | 155 | 11-05 |
| 642 P | — | — | 0 | 0 | — |
| 641 P | — | — | 0 | 0 | — |
| 640 P | 10.28 | +5611.11% | 2,323 | 804 | 11-05 |
| 639 P | — | — | 0 | 0 | — |
| 638 P | — | — | 0 | 0 | — |
| 637 P | — | — | 0 | 0 | — |
| 636 P | — | — | 0 | 0 | — |
| 635 P | 8.51 | +6446.15% | 2,592 | 1,500 | 11-05 |
| 634 P | — | — | 0 | 0 | — |
| 633 P | — | — | 0 | 0 | — |
| 632 P | — | — | 0 | 0 | — |
| 631 P | — | — | 0 | 0 | — |
| 630 P | 7.03 | +6290.91% | 1,167 | 602 | 11-05 |
| 629 P | — | — | 0 | 0 | — |
| 628 P | — | — | 0 | 0 | — |
| 627 P | — | — | 0 | 0 | — |
| 626 P | — | — | 0 | 0 | — |
| 625 P | 5.75 | +4323.08% | 1,072 | 662 | 11-05 |
| 624 P | — | — | 0 | 0 | — |
| 623 P | — | — | 0 | 0 | — |
| 622 P | — | — | 0 | 0 | — |
| 621 P | — | — | 0 | 0 | — |
| 620 P | 4.68 | +4580.00% | 1,265 | 1,176 | 11-05 |
| 619 P | — | — | 0 | 0 | — |
| 618 P | — | — | 0 | 0 | — |
| 617 P | — | — | 0 | 0 | — |
| 616 P | — | — | 0 | 0 | — |
| 615 P | 3.82 | +6266.67% | 661 | 442 | 11-05 |
| 614 P | — | — | 0 | 0 | — |
| 613 P | — | — | 0 | 0 | — |
| 612 P | — | — | 0 | 0 | — |
| 611 P | — | — | 0 | 0 | — |
| 610 P | 3.10 | +3775.00% | 564 | 671 | 11-05 |
| 609 P | — | — | 0 | 0 | — |
| 608 P | — | — | 0 | 0 | — |
| 607 P | — | — | 0 | 0 | — |
| 606 P | — | — | 0 | 0 | — |
| 605 P | 2.55 | +2733.33% | 676 | 566 | 11-05 |
| 604 P | — | — | 0 | 0 | — |
| 603 P | — | — | 0 | 0 | — |
| 602 P | — | — | 0 | 0 | — |
| 601 P | — | — | 0 | 0 | — |
| 600 P | 2.05 | +6733.33% | 1,333 | 740 | 11-05 |
| 595 P | 1.70 | +1316.67% | 363 | 183 | 11-05 |
| 590 P | 1.30 | +1525.00% | 227 | 90 | 11-05 |
| 585 P | 0.94 | +308.70% | 528 | 233 | 11-05 |
| 580 P | 0.94 | +1780.00% | 330 | 126 | 11-05 |
| 575 P | 0.64 | +1180.00% | 1,217 | 394 | 11-05 |
| 570 P | 0.56 | +1020.00% | 1,072 | 419 | 11-05 |