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 3,456OTM 34,272PutsITM 8,819OTM 17,235P/C 0.69
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 825 C | 0.01 | 0.00% | 1,238 | 178 | 11-03 |
| 820 C | 0.02 | 0.00% | 1,666 | 459 | 11-04 |
| 815 C | 0.02 | +100.00% | 1,715 | 529 | 11-04 |
| 810 C | 0.01 | 0.00% | 98 | 441 | 11-04 |
| 805 C | 0.02 | +100.00% | 196 | 196 | 11-04 |
| 800 C | 0.02 | 0.00% | 1,666 | 313 | 11-03 |
| 795 C | 0.01 | -50.00% | 1,862 | 117 | 11-03 |
| 790 C | 0.02 | -50.00% | 20 | 209 | 11-05 |
| 785 C | 0.03 | 0.00% | 5 | 153 | 11-04 |
| 780 C | 0.01 | -66.67% | 40 | 285 | 11-05 |
| 775 C | 0.01 | -50.00% | 121 | 250 | 11-05 |
| 770 C | 0.02 | -71.43% | 80 | 160 | 11-05 |
| 765 C | 0.03 | -40.00% | 20 | 75 | 11-05 |
| 760 C | 0.02 | -60.00% | 199 | 303 | 11-05 |
| 755 C | 0.02 | -33.33% | 17 | 66 | 11-05 |
| 750 C | 0.05 | +25.00% | 233 | 640 | 11-05 |
| 745 C | 0.05 | 0.00% | 49 | 445 | 11-05 |
| 740 C | 0.05 | -54.55% | 127 | 6,695 | 11-05 |
| 735 C | 0.06 | -62.50% | 84 | 797 | 11-05 |
| 730 C | 0.08 | -77.78% | 264 | 864 | 11-05 |
| 725 C | 0.14 | -70.83% | 164 | 904 | 11-05 |
| 724 C | 0.27 | -53.45% | 3 | 69 | 11-05 |
| 723 C | 0.08 | -88.89% | 17 | 52 | 11-05 |
| 722 C | 0.15 | -78.26% | 27 | 98 | 11-05 |
| 721 C | 0.28 | -65.00% | 25 | 89 | 11-05 |
| 720 C | 0.13 | -87.62% | 251 | 485 | 11-05 |
| 719 C | 0.12 | -89.74% | 31 | 93 | 11-05 |
| 718 C | 0.13 | -93.66% | 63 | 135 | 11-05 |
| 717 C | 0.14 | -88.03% | 9 | 100 | 11-05 |
| 716 C | 0.17 | -87.77% | 34 | 75 | 11-05 |
| 715 C | 0.18 | -89.35% | 362 | 553 | 11-05 |
| 714 C | 0.30 | -82.86% | 62 | 71 | 11-05 |
| 713 C | 0.27 | -86.70% | 31 | 46 | 11-05 |
| 712 C | 0.23 | -89.91% | 31 | 99 | 11-05 |
| 711 C | 0.25 | -89.63% | 109 | 24 | 11-05 |
| 710 C | 0.31 | -88.73% | 894 | 566 | 11-05 |
| 709 C | 0.30 | -90.48% | 123 | 98 | 11-05 |
| 708 C | 0.40 | -88.24% | 38 | 35 | 11-05 |
| 707 C | 0.35 | -89.97% | 63 | 82 | 11-05 |
| 706 C | 0.39 | -91.89% | 55 | 53 | 11-05 |
| 705 C | 0.45 | -89.86% | 686 | 710 | 11-05 |
| 704 C | 0.58 | -86.79% | 71 | 55 | 11-05 |
| 703 C | 0.76 | -85.27% | 43 | 48 | 11-05 |
| 702 C | 0.54 | -89.24% | 145 | 74 | 11-05 |
| 701 C | 0.57 | -89.14% | 142 | 163 | 11-05 |
| 700 C | 0.74 | -87.95% | 2,105 | 1,413 | 11-05 |
| 699 C | 0.77 | -88.35% | 244 | 144 | 11-05 |
| 698 C | 0.99 | -86.06% | 2,542 | 1,123 | 11-05 |
| 697 C | 0.74 | -90.05% | 129 | 55 | 11-05 |
| 696 C | 1.06 | -86.70% | 270 | 217 | 11-05 |
| 695 C | 0.88 | -89.66% | 3,382 | 2,655 | 11-05 |
| 694 C | 0.95 | -89.54% | 56 | 46 | 11-05 |
| 693 C | 1.07 | -89.16% | 72 | 58 | 11-05 |
| 692 C | 1.47 | -85.97% | 141 | 152 | 11-05 |
| 691 C | 1.61 | -84.78% | 65 | 69 | 11-05 |
| 690 C | 1.57 | -86.24% | 3,319 | 1,500 | 11-05 |
| 689 C | 1.68 | -85.83% | 144 | 98 | 11-05 |
| 688 C | 1.66 | -86.70% | 156 | 63 | 11-05 |
| 687 C | 1.61 | -90.06% | 105 | 70 | 11-05 |
| 686 C | 1.72 | -87.42% | 52 | 145 | 11-05 |
| 685 C | 1.87 | -86.96% | 3,798 | 2,662 | 11-05 |
| 684 C | 2.34 | -85.64% | 187 | 335 | 11-05 |
| 683 C | 2.48 | -84.13% | 197 | 123 | 11-05 |
| 682 C | 2.50 | -84.72% | 197 | 133 | 11-05 |
| 681 C | 2.94 | -82.80% | 162 | 71 | 11-05 |
| 680 C | 3.21 | -83.41% | 2,140 | 1,234 | 11-05 |
| 679 C | 3.43 | -81.23% | 104 | 62 | 11-05 |
| 678 C | 5.33 | -72.31% | 481 | 125 | 11-05 |
| 677 C | 3.69 | -83.70% | 345 | 100 | 11-05 |
| 676 C | 4.12 | -80.12% | 229 | 105 | 11-05 |
| 675 C | 4.54 | -78.90% | 822 | 309 | 11-05 |
| 674 C | 4.54 | -78.88% | 256 | 129 | 11-05 |
| 673 C | 4.57 | 0.00% | 221 | 114 | 11-05 |
| 672 C | 5.07 | 0.00% | 264 | 116 | 11-05 |
| 671 C | 5.44 | -81.12% | 223 | 133 | 11-05 |
| 670 C | 5.96 | -78.07% | 1,505 | 567 | 11-05 |
| 669 C | 6.24 | 0.00% | 324 | 156 | 11-05 |
| 668 C | 6.44 | -73.22% | 208 | 71 | 11-05 |
| 667 C | 6.53 | -75.33% | 560 | 167 | 11-05 |
| 666 C | 7.29 | 0.00% | 898 | 317 | 11-05 |
| 665 C | 6.89 | -78.17% | 874 | 357 | 11-05 |
| 664 C | 7.48 | 0.00% | 412 | 192 | 11-05 |
| 663 C | 8.20 | 0.00% | 230 | 91 | 11-05 |
| 662 C | 8.90 | 0.00% | 721 | 185 | 11-05 |
| 661 C | 9.20 | 0.00% | 443 | 137 | 11-05 |
| 660 C | 9.70 | -72.60% | 897 | 289 | 11-05 |
| 659 C | 10.47 | 0.00% | 151 | 70 | 11-05 |
| 658 C | 10.48 | 0.00% | 109 | 49 | 11-05 |
| 657 C | 10.75 | 0.00% | 301 | 113 | 11-05 |
| 656 C | 10.75 | 0.00% | 3,443 | 1,709 | 11-05 |
| 655 C | 11.50 | -68.57% | 1,781 | 561 | 11-05 |
| 654 C | 12.28 | 0.00% | 507 | 228 | 11-05 |
| 653 C | 11.78 | 0.00% | 588 | 112 | 11-05 |
| 652 C | 13.26 | 0.00% | 378 | 192 | 11-05 |
| 651 C | 14.15 | 0.00% | 282 | 79 | 11-05 |
| 650 C | 14.25 | -65.60% | 674 | 264 | 11-05 |
| 649 C | — | — | 0 | 0 | — |
| 648 C | — | — | 0 | 0 | — |
| 647 C | — | — | 0 | 0 | — |
| 646 C | — | — | 0 | 0 | — |
| 645 C | 17.18 | 0.00% | 201 | 84 | 11-05 |
| 644 C | — | — | 0 | 0 | — |
| 643 C | — | — | 0 | 0 | — |
| 642 C | — | — | 0 | 0 | — |
| 641 C | — | — | 0 | 0 | — |
| 640 C | 20.20 | -62.87% | 125 | 65 | 11-05 |
| 639 C | — | — | 0 | 0 | — |
| 638 C | — | — | 0 | 0 | — |
| 637 C | — | — | 0 | 0 | — |
| 636 C | — | — | 0 | 0 | — |
| 635 C | 25.59 | 0.00% | 117 | 44 | 11-05 |
| 634 C | — | — | 0 | 0 | — |
| 633 C | — | — | 0 | 0 | — |
| 632 C | — | — | 0 | 0 | — |
| 631 C | — | — | 0 | 0 | — |
| 630 C | 29.54 | 0.00% | 58 | 47 | 11-05 |
| 629 C | — | — | 0 | 0 | — |
| 628 C | — | — | 0 | 0 | — |
| 627 C | — | — | 0 | 0 | — |
| 626 C | — | — | 0 | 0 | — |
| 625 C | 34.36 | 0.00% | 10 | 4 | 11-05 |
| 624 C | — | — | 0 | 0 | — |
| 623 C | — | — | 0 | 0 | — |
| 622 C | — | — | 0 | 0 | — |
| 621 C | — | — | 0 | 0 | — |
| 620 C | 37.00 | 0.00% | 7 | 4 | 11-05 |
| 619 C | — | — | 0 | 0 | — |
| 618 C | — | — | 0 | 0 | — |
| 617 C | — | — | 0 | 0 | — |
| 616 C | — | — | 0 | 0 | — |
| 615 C | 39.19 | 0.00% | 13 | 5 | 11-05 |
| 614 C | — | — | 0 | 0 | — |
| 613 C | — | — | 0 | 0 | — |
| 612 C | — | — | 0 | 0 | — |
| 611 C | — | — | 0 | 0 | — |
| 610 C | 40.80 | 0.00% | 11 | 6 | 11-05 |
| 609 C | — | — | 0 | 0 | — |
| 608 C | — | — | 0 | 0 | — |
| 607 C | — | — | 0 | 0 | — |
| 606 C | — | — | 0 | 0 | — |
| 605 C | 48.95 | 0.00% | 8 | 4 | 11-05 |
| 604 C | — | — | 0 | 0 | — |
| 603 C | — | — | 0 | 0 | — |
| 602 C | — | — | 0 | 0 | — |
| 601 C | — | — | 0 | 0 | — |
| 600 C | 53.41 | 0.00% | 21 | 10 | 11-05 |
| 595 C | 57.94 | 0.00% | 10 | 5 | 11-05 |
| 590 C | 67.64 | 0.00% | 6 | 2 | 11-05 |
| 585 C | 74.47 | 0.00% | 7 | 3 | 11-05 |
| 580 C | 79.41 | 0.00% | 5 | 2 | 11-05 |
| 575 C | 80.49 | 0.00% | 2 | 1 | 11-05 |
| 570 C | 89.15 | 0.00% | 2 | 1 | 11-05 |
| 565 C | 94.34 | 0.00% | 2 | 0 | 11-05 |
| 560 C | 99.22 | 0.00% | 2 | 1 | 11-05 |
| 555 C | 97.20 | 0.00% | 6 | 2 | 11-05 |
| 550 C | 106.44 | 0.00% | 4 | 1 | 11-05 |
| 545 C | 111.26 | 0.00% | 5 | 3 | 11-05 |
| 540 C | 116.29 | 0.00% | 4 | 2 | 11-05 |
| 535 C | 122.25 | 0.00% | 14 | 12 | 11-05 |
| 530 C | 118.25 | 0.00% | 6 | 2 | 11-05 |
| 525 C | 123.21 | 0.00% | 4 | 1 | 11-05 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 825 P | — | — | 0 | 0 | — |
| 820 P | — | — | 0 | 0 | — |
| 815 P | — | — | 0 | 0 | — |
| 810 P | 142.50 | 0.00% | 2 | 0 | 11-05 |
| 805 P | 137.49 | 0.00% | 2 | 0 | 11-05 |
| 800 P | — | — | 0 | 0 | — |
| 795 P | — | — | 0 | 0 | — |
| 790 P | 98.70 | 0.00% | 1 | 0 | 10-30 |
| 785 P | — | — | 0 | 0 | — |
| 780 P | 112.60 | +32.39% | 2 | 0 | 11-05 |
| 775 P | 92.54 | 0.00% | 8 | 0 | 11-05 |
| 770 P | 102.56 | 0.00% | 52 | 0 | 11-05 |
| 765 P | 97.49 | 0.00% | 1 | 0 | 11-05 |
| 760 P | 65.14 | 0.00% | 4 | 0 | 11-02 |
| 755 P | — | — | 0 | 0 | — |
| 750 P | 53.77 | 0.00% | 5 | 0 | 11-04 |
| 745 P | 85.37 | +42.97% | 28 | 0 | 11-05 |
| 740 P | 83.47 | +84.30% | 1 | 0 | 11-05 |
| 735 P | 40.46 | -16.18% | 9 | 0 | 11-04 |
| 730 P | 77.95 | +109.77% | 4 | 0 | 11-05 |
| 725 P | 72.97 | +125.49% | 28 | 1 | 11-05 |
| 724 P | — | — | 0 | 0 | — |
| 723 P | 65.12 | +122.56% | 110 | 0 | 11-05 |
| 722 P | — | — | 0 | 0 | — |
| 721 P | 55.87 | +90.36% | 3 | 0 | 11-05 |
| 720 P | 68.09 | +149.32% | 9 | 0 | 11-05 |
| 719 P | 52.09 | +96.94% | 2 | 1 | 11-05 |
| 718 P | 50.94 | +95.47% | 2 | 0 | 11-05 |
| 717 P | 51.92 | +101.87% | 5 | 0 | 11-05 |
| 716 P | 55.82 | 0.00% | 2 | 0 | 11-05 |
| 715 P | 58.49 | +144.63% | 59 | 0 | 11-05 |
| 714 P | 20.50 | 0.00% | 1 | 1 | 11-04 |
| 713 P | 22.49 | 0.00% | 1 | 0 | 11-04 |
| 712 P | — | — | 0 | 0 | — |
| 711 P | 60.22 | +195.63% | 9 | 3 | 11-05 |
| 710 P | 57.64 | +217.40% | 133 | 1 | 11-05 |
| 709 P | 45.74 | +162.27% | 2 | 0 | 11-05 |
| 708 P | 61.34 | +216.02% | 15 | 0 | 11-05 |
| 707 P | 43.81 | +184.85% | 3 | 2 | 11-05 |
| 706 P | 54.89 | +132.58% | 3 | 3 | 11-05 |
| 705 P | 48.23 | +196.44% | 26 | 140 | 11-05 |
| 704 P | 52.70 | +295.05% | 4 | 7 | 11-05 |
| 703 P | 51.77 | +264.32% | 4 | 12 | 11-05 |
| 702 P | 50.18 | +280.15% | 26 | 6 | 11-05 |
| 701 P | 49.24 | +248.73% | 16 | 3 | 11-05 |
| 700 P | 50.12 | +294.65% | 281 | 494 | 11-05 |
| 699 P | 47.37 | +289.56% | 12 | 21 | 11-05 |
| 698 P | 46.46 | +299.48% | 5 | 14 | 11-05 |
| 697 P | 45.53 | +320.79% | 8 | 29 | 11-05 |
| 696 P | 43.13 | +311.94% | 26 | 42 | 11-05 |
| 695 P | 47.57 | +386.40% | 67 | 270 | 11-05 |
| 694 P | 46.86 | +357.17% | 41 | 122 | 11-05 |
| 693 P | 34.83 | +257.97% | 14 | 38 | 11-05 |
| 692 P | 41.33 | +340.62% | 9 | 72 | 11-05 |
| 691 P | 40.58 | +343.50% | 22 | 21 | 11-05 |
| 690 P | 38.41 | +346.11% | 240 | 412 | 11-05 |
| 689 P | 38.90 | +379.65% | 18 | 34 | 11-05 |
| 688 P | 37.50 | +368.75% | 17 | 88 | 11-05 |
| 687 P | 33.80 | +396.33% | 9 | 87 | 11-05 |
| 686 P | 39.66 | +473.12% | 35 | 31 | 11-05 |
| 685 P | 33.05 | +400.76% | 127 | 533 | 11-05 |
| 684 P | 40.50 | +517.38% | 29 | 33 | 11-05 |
| 683 P | 38.15 | +523.37% | 153 | 145 | 11-05 |
| 682 P | 34.00 | +609.81% | 113 | 87 | 11-05 |
| 681 P | 29.09 | +440.71% | 169 | 41 | 11-05 |
| 680 P | 35.72 | +645.72% | 321 | 245 | 11-05 |
| 679 P | 27.86 | +465.11% | 43 | 37 | 11-05 |
| 678 P | 27.09 | +580.65% | 59 | 50 | 11-05 |
| 677 P | 31.99 | +637.10% | 203 | 176 | 11-05 |
| 676 P | 24.76 | +558.51% | 36 | 16 | 11-05 |
| 675 P | 28.62 | +620.91% | 334 | 329 | 11-05 |
| 674 P | 27.18 | +605.97% | 112 | 86 | 11-05 |
| 673 P | 26.04 | +698.77% | 82 | 90 | 11-05 |
| 672 P | 23.12 | +638.66% | 111 | 69 | 11-05 |
| 671 P | 22.56 | +659.60% | 29 | 104 | 11-05 |
| 670 P | 28.89 | +879.32% | 438 | 1,116 | 11-05 |
| 669 P | 24.04 | +752.48% | 41 | 118 | 11-05 |
| 668 P | 23.40 | +789.73% | 121 | 112 | 11-05 |
| 667 P | 22.00 | +780.00% | 147 | 67 | 11-05 |
| 666 P | 18.00 | +696.46% | 135 | 174 | 11-05 |
| 665 P | 25.28 | +948.96% | 507 | 553 | 11-05 |
| 664 P | 20.91 | +915.05% | 175 | 86 | 11-05 |
| 663 P | 20.28 | +984.49% | 296 | 216 | 11-05 |
| 662 P | 20.67 | +960.00% | 731 | 92 | 11-05 |
| 661 P | 20.09 | +1125.00% | 764 | 213 | 11-05 |
| 660 P | 22.16 | +1173.56% | 2,071 | 1,418 | 11-05 |
| 659 P | 18.66 | +1044.79% | 266 | 102 | 11-05 |
| 658 P | 20.95 | +1251.61% | 680 | 267 | 11-05 |
| 657 P | 16.80 | +1012.58% | 743 | 289 | 11-05 |
| 656 P | 16.47 | +1068.09% | 3,199 | 1,742 | 11-05 |
| 655 P | 20.17 | +1580.83% | 2,342 | 1,045 | 11-05 |
| 654 P | 15.15 | +1240.71% | 442 | 113 | 11-05 |
| 653 P | 14.74 | +1277.57% | 1,135 | 454 | 11-05 |
| 652 P | 17.83 | +1683.00% | 594 | 211 | 11-05 |
| 651 P | 14.88 | +1290.65% | 1,178 | 293 | 11-05 |
| 650 P | 16.94 | +1594.00% | 2,507 | 1,380 | 11-05 |
| 649 P | — | — | 0 | 0 | — |
| 648 P | — | — | 0 | 0 | — |
| 647 P | — | — | 0 | 0 | — |
| 646 P | — | — | 0 | 0 | — |
| 645 P | 14.75 | +2134.85% | 1,900 | 1,575 | 11-05 |
| 644 P | — | — | 0 | 0 | — |
| 643 P | — | — | 0 | 0 | — |
| 642 P | — | — | 0 | 0 | — |
| 641 P | — | — | 0 | 0 | — |
| 640 P | 12.76 | +1991.80% | 1,606 | 971 | 11-05 |
| 639 P | — | — | 0 | 0 | — |
| 638 P | — | — | 0 | 0 | — |
| 637 P | — | — | 0 | 0 | — |
| 636 P | — | — | 0 | 0 | — |
| 635 P | 11.03 | +2526.19% | 1,268 | 685 | 11-05 |
| 634 P | — | — | 0 | 0 | — |
| 633 P | — | — | 0 | 0 | — |
| 632 P | — | — | 0 | 0 | — |
| 631 P | — | — | 0 | 0 | — |
| 630 P | 9.42 | +2754.55% | 1,103 | 641 | 11-05 |
| 629 P | — | — | 0 | 0 | — |
| 628 P | — | — | 0 | 0 | — |
| 627 P | — | — | 0 | 0 | — |
| 626 P | — | — | 0 | 0 | — |
| 625 P | 8.39 | +3126.92% | 1,948 | 1,091 | 11-05 |
| 624 P | — | — | 0 | 0 | — |
| 623 P | — | — | 0 | 0 | — |
| 622 P | — | — | 0 | 0 | — |
| 621 P | — | — | 0 | 0 | — |
| 620 P | 6.77 | +2977.27% | 393 | 517 | 11-05 |
| 619 P | — | — | 0 | 0 | — |
| 618 P | — | — | 0 | 0 | — |
| 617 P | — | — | 0 | 0 | — |
| 616 P | — | — | 0 | 0 | — |
| 615 P | 5.77 | +2037.04% | 318 | 358 | 11-05 |
| 614 P | — | — | 0 | 0 | — |
| 613 P | — | — | 0 | 0 | — |
| 612 P | — | — | 0 | 0 | — |
| 611 P | — | — | 0 | 0 | — |
| 610 P | 4.95 | +2993.75% | 1,078 | 940 | 11-05 |
| 609 P | — | — | 0 | 0 | — |
| 608 P | — | — | 0 | 0 | — |
| 607 P | — | — | 0 | 0 | — |
| 606 P | — | — | 0 | 0 | — |
| 605 P | 4.27 | +2746.67% | 1,005 | 1,011 | 11-05 |
| 604 P | — | — | 0 | 0 | — |
| 603 P | — | — | 0 | 0 | — |
| 602 P | — | — | 0 | 0 | — |
| 601 P | — | — | 0 | 0 | — |
| 600 P | 3.63 | +1550.00% | 3,320 | 1,742 | 11-05 |
| 595 P | 2.95 | +2358.33% | 307 | 422 | 11-05 |
| 590 P | 2.52 | +2190.91% | 210 | 174 | 11-05 |
| 585 P | 2.10 | +2000.00% | 273 | 193 | 11-05 |
| 580 P | 1.82 | +1113.33% | 133 | 92 | 11-05 |
| 575 P | 1.56 | +420.00% | 1,286 | 1,124 | 11-05 |
| 570 P | 1.23 | +324.14% | 113 | 195 | 11-05 |
| 565 P | 0.88 | 0.00% | 29 | 19 | 11-05 |
| 560 P | 0.59 | +883.33% | 63 | 31 | 11-05 |
| 555 P | 0.70 | +775.00% | 62 | 62 | 11-05 |
| 550 P | 0.76 | +280.00% | 137 | 19 | 11-05 |
| 545 P | 0.62 | +1140.00% | 7 | 4 | 11-05 |
| 540 P | 0.62 | 0.00% | 4 | 3 | 11-05 |
| 535 P | 0.43 | +1333.33% | 21 | 12 | 11-05 |
| 530 P | 0.51 | +1600.00% | 7 | 27 | 11-05 |
| 525 P | 0.46 | +253.85% | 79 | 89 | 11-05 |