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 844OTM 19,055PutsITM 3,941OTM 5,974P/C 0.50
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 765 C | 0.06 | -33.33% | 36 | 94 | 11-05 |
| 760 C | 0.10 | -23.08% | 102 | 299 | 11-05 |
| 755 C | 0.07 | -50.00% | 8 | 431 | 11-05 |
| 750 C | 0.13 | -31.58% | 14 | 114 | 11-05 |
| 745 C | 0.11 | -52.17% | 23 | 136 | 11-05 |
| 740 C | 0.13 | -64.86% | 48 | 251 | 11-05 |
| 735 C | 0.19 | -67.80% | 65 | 243 | 11-05 |
| 730 C | 0.17 | -79.52% | 126 | 321 | 11-05 |
| 725 C | 0.38 | -71.43% | 37 | 71 | 11-05 |
| 724 C | 0.57 | -63.23% | 6 | 51 | 11-05 |
| 723 C | 0.50 | -76.53% | 8 | 24 | 11-05 |
| 722 C | 0.50 | -73.12% | 5 | 36 | 11-05 |
| 721 C | 0.40 | -80.95% | 190 | 274 | 11-05 |
| 720 C | 0.35 | -83.72% | 836 | 901 | 11-05 |
| 719 C | 0.59 | -75.00% | 134 | 74 | 11-05 |
| 718 C | 0.50 | -78.45% | 10 | 119 | 11-05 |
| 717 C | 2.67 | 0.00% | 88 | 85 | 11-04 |
| 716 C | 0.74 | -72.69% | 22 | 52 | 11-05 |
| 715 C | 0.52 | -83.90% | 401 | 479 | 11-05 |
| 714 C | 0.62 | -80.98% | 52 | 46 | 11-05 |
| 713 C | 0.71 | -79.06% | 77 | 87 | 11-05 |
| 712 C | 1.06 | -72.25% | 11 | 23 | 11-05 |
| 711 C | 0.96 | -76.30% | 57 | 61 | 11-05 |
| 710 C | 0.83 | -81.14% | 5,174 | 6,219 | 11-05 |
| 709 C | 1.56 | -70.68% | 6 | 48 | 11-05 |
| 708 C | 1.30 | -76.53% | 25 | 106 | 11-05 |
| 707 C | 1.28 | -74.95% | 637 | 726 | 11-05 |
| 706 C | 1.56 | -77.97% | 5 | 89 | 11-05 |
| 705 C | 1.78 | -71.15% | 53 | 418 | 11-05 |
| 704 C | 1.25 | -80.97% | 5 | 82 | 11-05 |
| 703 C | 1.38 | -84.65% | 33 | 41 | 11-05 |
| 702 C | 1.53 | -81.48% | 69 | 115 | 11-05 |
| 701 C | 1.53 | -84.88% | 28 | 24 | 11-05 |
| 700 C | 1.60 | -81.92% | 435 | 707 | 11-05 |
| 699 C | 2.09 | -80.36% | 45 | 51 | 11-05 |
| 698 C | 1.92 | -78.26% | 143 | 95 | 11-05 |
| 697 C | 2.00 | -79.90% | 132 | 74 | 11-05 |
| 696 C | 2.18 | -79.63% | 68 | 56 | 11-05 |
| 695 C | 2.39 | -77.91% | 198 | 334 | 11-05 |
| 694 C | 3.33 | -70.69% | 74 | 53 | 11-05 |
| 693 C | 2.84 | -77.30% | 94 | 99 | 11-05 |
| 692 C | 2.55 | -80.53% | 76 | 51 | 11-05 |
| 691 C | 3.06 | -80.28% | 125 | 91 | 11-05 |
| 690 C | 2.90 | -80.98% | 446 | 259 | 11-05 |
| 689 C | 4.37 | -71.86% | 82 | 23 | 11-05 |
| 688 C | 4.20 | -76.23% | 180 | 139 | 11-05 |
| 687 C | 4.90 | -70.95% | 68 | 26 | 11-05 |
| 686 C | 4.18 | -77.15% | 148 | 117 | 11-05 |
| 685 C | 4.20 | -76.34% | 197 | 366 | 11-05 |
| 684 C | 5.33 | 0.00% | 229 | 173 | 11-05 |
| 683 C | 4.39 | -74.61% | 287 | 230 | 11-05 |
| 682 C | 4.53 | -77.03% | 112 | 95 | 11-05 |
| 681 C | 4.94 | -78.01% | 172 | 145 | 11-05 |
| 680 C | 5.20 | -73.66% | 511 | 353 | 11-05 |
| 679 C | 5.48 | -75.98% | 249 | 124 | 11-05 |
| 678 C | 5.77 | -74.41% | 443 | 199 | 11-05 |
| 677 C | 5.96 | 0.00% | 175 | 64 | 11-05 |
| 676 C | 6.14 | 0.00% | 234 | 111 | 11-05 |
| 675 C | 6.37 | -72.52% | 644 | 375 | 11-05 |
| 674 C | 6.73 | 0.00% | 344 | 147 | 11-05 |
| 673 C | 7.46 | 0.00% | 548 | 357 | 11-05 |
| 672 C | 8.40 | 0.00% | 70 | 34 | 11-05 |
| 671 C | 8.80 | 0.00% | 730 | 395 | 11-05 |
| 670 C | 7.95 | -76.32% | 254 | 104 | 11-05 |
| 669 C | 9.56 | 0.00% | 81 | 50 | 11-05 |
| 668 C | 9.34 | 0.00% | 221 | 128 | 11-05 |
| 667 C | 9.96 | 0.00% | 184 | 139 | 11-05 |
| 666 C | 10.77 | 0.00% | 225 | 185 | 11-05 |
| 665 C | 10.61 | -70.68% | 269 | 149 | 11-05 |
| 664 C | 10.10 | -72.49% | 181 | 86 | 11-05 |
| 663 C | 11.48 | 0.00% | 89 | 24 | 11-05 |
| 662 C | 11.83 | 0.00% | 169 | 69 | 11-05 |
| 661 C | 12.62 | 0.00% | 143 | 72 | 11-05 |
| 660 C | 12.09 | -69.34% | 608 | 266 | 11-05 |
| 659 C | 13.59 | 0.00% | 377 | 153 | 11-05 |
| 658 C | 14.49 | 0.00% | 125 | 79 | 11-05 |
| 657 C | 13.51 | 0.00% | 227 | 68 | 11-05 |
| 656 C | 14.52 | 0.00% | 62 | 28 | 11-05 |
| 655 C | 14.34 | 0.00% | 420 | 149 | 11-05 |
| 654 C | 16.27 | 0.00% | 148 | 69 | 11-05 |
| 653 C | 15.90 | 0.00% | 63 | 38 | 11-05 |
| 652 C | 15.48 | 0.00% | 236 | 140 | 11-05 |
| 651 C | 17.95 | 0.00% | 60 | 48 | 11-05 |
| 650 C | 16.99 | 0.00% | 151 | 98 | 11-05 |
| 649 C | — | — | 0 | 0 | — |
| 648 C | — | — | 0 | 0 | — |
| 647 C | — | — | 0 | 0 | — |
| 646 C | — | — | 0 | 0 | — |
| 645 C | 19.31 | -64.35% | 247 | 220 | 11-05 |
| 644 C | — | — | 0 | 0 | — |
| 643 C | — | — | 0 | 0 | — |
| 642 C | — | — | 0 | 0 | — |
| 641 C | — | — | 0 | 0 | — |
| 640 C | 25.20 | -56.42% | 44 | 40 | 11-05 |
| 639 C | — | — | 0 | 0 | — |
| 638 C | — | — | 0 | 0 | — |
| 637 C | — | — | 0 | 0 | — |
| 636 C | — | — | 0 | 0 | — |
| 635 C | 28.61 | 0.00% | 7 | 4 | 11-05 |
| 634 C | — | — | 0 | 0 | — |
| 633 C | — | — | 0 | 0 | — |
| 632 C | — | — | 0 | 0 | — |
| 631 C | — | — | 0 | 0 | — |
| 630 C | 32.21 | 0.00% | 10 | 5 | 11-05 |
| 629 C | — | — | 0 | 0 | — |
| 628 C | — | — | 0 | 0 | — |
| 627 C | — | — | 0 | 0 | — |
| 626 C | — | — | 0 | 0 | — |
| 625 C | 36.08 | 0.00% | 4 | 1 | 11-05 |
| 624 C | — | — | 0 | 0 | — |
| 623 C | — | — | 0 | 0 | — |
| 622 C | — | — | 0 | 0 | — |
| 621 C | — | — | 0 | 0 | — |
| 620 C | 43.20 | 0.00% | 4 | 3 | 11-05 |
| 619 C | — | — | 0 | 0 | — |
| 618 C | — | — | 0 | 0 | — |
| 617 C | — | — | 0 | 0 | — |
| 616 C | — | — | 0 | 0 | — |
| 615 C | 51.41 | 0.00% | 2 | 1 | 11-05 |
| 614 C | — | — | 0 | 0 | — |
| 613 C | — | — | 0 | 0 | — |
| 612 C | — | — | 0 | 0 | — |
| 611 C | — | — | 0 | 0 | — |
| 610 C | — | — | 0 | 0 | — |
| 609 C | — | — | 0 | 0 | — |
| 608 C | — | — | 0 | 0 | — |
| 607 C | — | — | 0 | 0 | — |
| 606 C | — | — | 0 | 0 | — |
| 605 C | — | — | 0 | 0 | — |
| 604 C | — | — | 0 | 0 | — |
| 603 C | — | — | 0 | 0 | — |
| 602 C | — | — | 0 | 0 | — |
| 601 C | — | — | 0 | 0 | — |
| 600 C | — | — | 0 | 0 | — |
| 595 C | — | — | 0 | 0 | — |
| 590 C | — | — | 0 | 0 | — |
| 585 C | — | — | 0 | 0 | — |
| 580 C | — | — | 0 | 0 | — |
| 575 C | — | — | 0 | 0 | — |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 765 P | — | — | 0 | 0 | — |
| 760 P | 97.72 | 0.00% | 2 | 0 | 11-05 |
| 755 P | 92.69 | 0.00% | 2 | 0 | 11-05 |
| 750 P | 87.65 | 0.00% | 2 | 0 | 11-05 |
| 745 P | 82.62 | 0.00% | 6 | 0 | 11-05 |
| 740 P | 86.42 | 0.00% | 1 | 0 | 11-05 |
| 735 P | 79.69 | +86.10% | 1 | 0 | 11-05 |
| 730 P | 78.35 | +73.03% | 5 | 0 | 11-05 |
| 725 P | 73.35 | +139.63% | 5 | 0 | 11-05 |
| 724 P | 59.11 | 0.00% | 40 | 0 | 11-05 |
| 723 P | 64.45 | +99.04% | 3 | 0 | 11-05 |
| 722 P | 71.67 | +142.21% | 36 | 0 | 11-05 |
| 721 P | 63.19 | 0.00% | 3 | 0 | 11-05 |
| 720 P | 67.08 | +130.28% | 7 | 0 | 11-05 |
| 719 P | — | — | 0 | 0 | — |
| 718 P | 23.49 | 0.00% | 1 | 0 | 11-04 |
| 717 P | 52.03 | 0.00% | 2 | 0 | 11-05 |
| 716 P | 58.55 | +123.64% | 3 | 0 | 11-05 |
| 715 P | 60.13 | +167.01% | 49 | 17 | 11-05 |
| 714 P | 58.40 | 0.00% | 4 | 1 | 11-05 |
| 713 P | 57.37 | 0.00% | 10 | 1 | 11-05 |
| 712 P | 56.53 | 0.00% | 10 | 4 | 11-05 |
| 711 P | 55.53 | +126.65% | 18 | 8 | 11-05 |
| 710 P | 54.34 | 0.00% | 24 | 16 | 11-05 |
| 709 P | 57.79 | 0.00% | 6 | 3 | 11-05 |
| 708 P | 56.88 | 0.00% | 208 | 104 | 11-05 |
| 707 P | 56.00 | 0.00% | 2 | 1 | 11-05 |
| 706 P | 55.07 | +215.77% | 4 | 3 | 11-05 |
| 705 P | 54.17 | +104.96% | 2 | 8 | 11-05 |
| 704 P | 53.26 | +195.89% | 3 | 3 | 11-05 |
| 703 P | 52.35 | +224.15% | 4 | 18 | 11-05 |
| 702 P | 48.04 | +218.36% | 4 | 34 | 11-05 |
| 701 P | 47.12 | +227.00% | 4 | 19 | 11-05 |
| 700 P | 49.46 | +218.69% | 13 | 73 | 11-05 |
| 699 P | 14.91 | 0.00% | 11 | 7 | 11-04 |
| 698 P | 40.10 | +175.79% | 8 | 17 | 11-05 |
| 697 P | 39.40 | +180.83% | 2 | 34 | 11-05 |
| 696 P | 50.57 | +304.56% | 5 | 55 | 11-05 |
| 695 P | 42.36 | +224.60% | 12 | 91 | 11-05 |
| 694 P | 44.00 | +246.46% | 5 | 42 | 11-05 |
| 693 P | 43.10 | +293.97% | 1 | 14 | 11-05 |
| 692 P | 34.72 | +211.11% | 1 | 16 | 11-05 |
| 691 P | 38.36 | +283.98% | 50 | 47 | 11-05 |
| 690 P | 40.41 | +267.70% | 18 | 135 | 11-05 |
| 689 P | 8.72 | 0.00% | 33 | 23 | 11-04 |
| 688 P | 41.07 | +341.61% | 8 | 18 | 11-05 |
| 687 P | 39.32 | +311.73% | 4 | 29 | 11-05 |
| 686 P | 38.65 | +360.67% | 5 | 46 | 11-05 |
| 685 P | 32.07 | +281.79% | 15 | 139 | 11-05 |
| 684 P | 7.80 | 0.00% | 92 | 17 | 11-04 |
| 683 P | 7.39 | 0.00% | 95 | 41 | 11-04 |
| 682 P | 27.71 | +274.97% | 6 | 164 | 11-05 |
| 681 P | 27.05 | +258.75% | 11 | 67 | 11-05 |
| 680 P | 32.81 | +339.81% | 157 | 333 | 11-05 |
| 679 P | 27.56 | +301.75% | 5 | 35 | 11-05 |
| 678 P | 29.17 | +387.79% | 30 | 45 | 11-05 |
| 677 P | 30.54 | +464.51% | 7 | 37 | 11-05 |
| 676 P | 27.89 | +413.63% | 7 | 61 | 11-05 |
| 675 P | 30.72 | +489.64% | 39 | 248 | 11-05 |
| 674 P | 28.08 | +448.44% | 63 | 79 | 11-05 |
| 673 P | 27.50 | +409.26% | 79 | 60 | 11-05 |
| 672 P | 26.88 | +395.94% | 28 | 85 | 11-05 |
| 671 P | 27.47 | +462.91% | 274 | 163 | 11-05 |
| 670 P | 23.60 | +388.61% | 87 | 137 | 11-05 |
| 669 P | 26.24 | +481.82% | 33 | 24 | 11-05 |
| 668 P | 23.10 | +435.96% | 16 | 31 | 11-05 |
| 667 P | 22.54 | +475.00% | 44 | 39 | 11-05 |
| 666 P | 22.16 | +475.58% | 97 | 62 | 11-05 |
| 665 P | 24.25 | +500.25% | 121 | 150 | 11-05 |
| 664 P | 22.98 | +560.34% | 70 | 81 | 11-05 |
| 663 P | 22.50 | +554.07% | 104 | 67 | 11-05 |
| 662 P | 20.52 | +476.40% | 141 | 56 | 11-05 |
| 661 P | 19.67 | +503.37% | 164 | 116 | 11-05 |
| 660 P | 21.27 | +552.45% | 445 | 405 | 11-05 |
| 659 P | 21.07 | +677.49% | 154 | 87 | 11-05 |
| 658 P | 20.52 | +610.03% | 220 | 73 | 11-05 |
| 657 P | 22.85 | +789.11% | 252 | 152 | 11-05 |
| 656 P | 20.08 | +666.41% | 138 | 144 | 11-05 |
| 655 P | 21.27 | +714.94% | 312 | 340 | 11-05 |
| 654 P | 20.80 | +752.46% | 409 | 91 | 11-05 |
| 653 P | 20.42 | +780.17% | 241 | 59 | 11-05 |
| 652 P | 20.45 | +829.55% | 545 | 272 | 11-05 |
| 651 P | 20.00 | +830.23% | 307 | 37 | 11-05 |
| 650 P | 19.21 | +979.21% | 1,358 | 783 | 11-05 |
| 649 P | — | — | 0 | 0 | — |
| 648 P | — | — | 0 | 0 | — |
| 647 P | — | — | 0 | 0 | — |
| 646 P | — | — | 0 | 0 | — |
| 645 P | 17.33 | +925.44% | 692 | 319 | 11-05 |
| 644 P | — | — | 0 | 0 | — |
| 643 P | — | — | 0 | 0 | — |
| 642 P | — | — | 0 | 0 | — |
| 641 P | — | — | 0 | 0 | — |
| 640 P | 15.18 | +1016.18% | 1,217 | 258 | 11-05 |
| 639 P | — | — | 0 | 0 | — |
| 638 P | — | — | 0 | 0 | — |
| 637 P | — | — | 0 | 0 | — |
| 636 P | — | — | 0 | 0 | — |
| 635 P | 13.54 | +1108.93% | 904 | 315 | 11-05 |
| 634 P | — | — | 0 | 0 | — |
| 633 P | — | — | 0 | 0 | — |
| 632 P | — | — | 0 | 0 | — |
| 631 P | — | — | 0 | 0 | — |
| 630 P | 12.35 | +1387.95% | 952 | 312 | 11-05 |
| 629 P | — | — | 0 | 0 | — |
| 628 P | — | — | 0 | 0 | — |
| 627 P | — | — | 0 | 0 | — |
| 626 P | — | — | 0 | 0 | — |
| 625 P | 11.06 | +1526.47% | 435 | 407 | 11-05 |
| 624 P | — | — | 0 | 0 | — |
| 623 P | — | — | 0 | 0 | — |
| 622 P | — | — | 0 | 0 | — |
| 621 P | — | — | 0 | 0 | — |
| 620 P | 9.78 | +1586.21% | 925 | 2,214 | 11-05 |
| 619 P | — | — | 0 | 0 | — |
| 618 P | — | — | 0 | 0 | — |
| 617 P | — | — | 0 | 0 | — |
| 616 P | — | — | 0 | 0 | — |
| 615 P | 8.00 | 0.00% | 1,131 | 423 | 11-05 |
| 614 P | — | — | 0 | 0 | — |
| 613 P | — | — | 0 | 0 | — |
| 612 P | — | — | 0 | 0 | — |
| 611 P | — | — | 0 | 0 | — |
| 610 P | — | — | 0 | 0 | — |
| 609 P | — | — | 0 | 0 | — |
| 608 P | — | — | 0 | 0 | — |
| 607 P | — | — | 0 | 0 | — |
| 606 P | — | — | 0 | 0 | — |
| 605 P | — | — | 0 | 0 | — |
| 604 P | — | — | 0 | 0 | — |
| 603 P | — | — | 0 | 0 | — |
| 602 P | — | — | 0 | 0 | — |
| 601 P | — | — | 0 | 0 | — |
| 600 P | — | — | 0 | 0 | — |
| 595 P | — | — | 0 | 0 | — |
| 590 P | — | — | 0 | 0 | — |
| 585 P | — | — | 0 | 0 | — |
| 580 P | — | — | 0 | 0 | — |
| 575 P | — | — | 0 | 0 | — |