QQQ
Invesco QQQ Trust, Series 1
stockNASDAQETF
At CloseNov 10, 2026 4:00:08 PM EST
674.66USD-0.690%(-4.69)37,956,110
Pre-marketNov 10, 2026 9:29:30 AM EST
672.60USD-0.994%(-6.75)
After-hoursNov 10, 2026 4:59:30 PM EST
676.25USD+0.236%(+1.59)
Expiration Dates
Open interestCallsITM 4,314OTM 7,904PutsITM 1,822OTM 16,339P/C 1.49
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 765 C | 0.08 | 0.00% | 114 | 88 | 11-05 |
| 760 C | 0.10 | -28.57% | 150 | 141 | 11-05 |
| 755 C | 0.09 | -50.00% | 52 | 71 | 11-05 |
| 750 C | 0.05 | -78.26% | 60 | 162 | 11-05 |
| 745 C | 0.21 | -44.74% | 18 | 41 | 11-05 |
| 740 C | 0.16 | -65.96% | 14 | 164 | 11-05 |
| 735 C | 0.24 | -73.03% | 260 | 223 | 11-05 |
| 730 C | 0.29 | -73.64% | 34 | 143 | 11-05 |
| 725 C | 0.27 | -84.30% | 292 | 355 | 11-05 |
| 724 C | — | — | 0 | 17 | — |
| 723 C | 0.57 | 0.00% | 3 | 9 | 11-05 |
| 722 C | 0.56 | 0.00% | 3 | 12 | 11-05 |
| 721 C | 0.72 | 0.00% | 2 | 15 | 11-05 |
| 720 C | 0.45 | -81.56% | 306 | 448 | 11-05 |
| 719 C | 0.80 | 0.00% | 7 | 9 | 11-05 |
| 718 C | 0.75 | 0.00% | 2 | 32 | 11-05 |
| 717 C | — | — | 0 | 6 | — |
| 716 C | 0.67 | 0.00% | 4 | 8 | 11-05 |
| 715 C | 0.65 | -83.07% | 535 | 570 | 11-05 |
| 714 C | 1.05 | 0.00% | 3 | 37 | 11-05 |
| 713 C | 1.13 | 0.00% | 13 | 80 | 11-05 |
| 712 C | 0.80 | 0.00% | 7 | 35 | 11-05 |
| 711 C | 1.48 | 0.00% | 42 | 154 | 11-05 |
| 710 C | 0.91 | -81.58% | 108 | 110 | 11-05 |
| 709 C | 1.00 | 0.00% | 27 | 92 | 11-05 |
| 708 C | 1.67 | 0.00% | 3 | 84 | 11-05 |
| 707 C | 1.62 | 0.00% | 48 | 71 | 11-05 |
| 706 C | 1.11 | 0.00% | 73 | 106 | 11-05 |
| 705 C | 1.31 | -81.47% | 125 | 345 | 11-05 |
| 704 C | 1.41 | 0.00% | 63 | 85 | 11-05 |
| 703 C | 1.37 | 0.00% | 64 | 85 | 11-05 |
| 702 C | 1.46 | 0.00% | 15 | 138 | 11-05 |
| 701 C | 1.56 | 0.00% | 104 | 64 | 11-05 |
| 700 C | 1.77 | -81.49% | 867 | 634 | 11-05 |
| 699 C | 2.15 | 0.00% | 132 | 173 | 11-05 |
| 698 C | 2.81 | 0.00% | 79 | 77 | 11-05 |
| 697 C | 2.98 | 0.00% | 87 | 67 | 11-05 |
| 696 C | 3.25 | 0.00% | 157 | 88 | 11-05 |
| 695 C | 2.50 | -79.04% | 377 | 259 | 11-05 |
| 694 C | 3.74 | 0.00% | 60 | 27 | 11-05 |
| 693 C | 2.98 | 0.00% | 212 | 143 | 11-05 |
| 692 C | 3.15 | 0.00% | 89 | 178 | 11-05 |
| 691 C | 4.26 | 0.00% | 57 | 55 | 11-05 |
| 690 C | 3.16 | -78.46% | 309 | 178 | 11-05 |
| 689 C | 3.14 | 0.00% | 210 | 131 | 11-05 |
| 688 C | 4.47 | 0.00% | 83 | 110 | 11-05 |
| 687 C | 3.68 | 0.00% | 143 | 73 | 11-05 |
| 686 C | 4.31 | 0.00% | 195 | 100 | 11-05 |
| 685 C | 4.30 | -76.58% | 622 | 218 | 11-05 |
| 684 C | 4.49 | 0.00% | 152 | 78 | 11-05 |
| 683 C | 4.75 | 0.00% | 195 | 121 | 11-05 |
| 682 C | 5.50 | 0.00% | 184 | 86 | 11-05 |
| 681 C | 5.25 | 0.00% | 73 | 87 | 11-05 |
| 680 C | 5.47 | -72.92% | 1,070 | 311 | 11-05 |
| 679 C | 5.62 | 0.00% | 206 | 111 | 11-05 |
| 678 C | 7.88 | 0.00% | 180 | 520 | 11-05 |
| 677 C | 6.34 | 0.00% | 162 | 79 | 11-05 |
| 676 C | 6.71 | 0.00% | 572 | 294 | 11-05 |
| 675 C | 7.10 | -71.81% | 649 | 229 | 11-05 |
| 674 C | 7.69 | 0.00% | 140 | 54 | 11-05 |
| 673 C | 8.04 | 0.00% | 232 | 121 | 11-05 |
| 672 C | 8.80 | 0.00% | 243 | 64 | 11-05 |
| 671 C | 8.78 | 0.00% | 88 | 71 | 11-05 |
| 670 C | 8.44 | 0.00% | 527 | 362 | 11-05 |
| 669 C | 9.84 | 0.00% | 251 | 68 | 11-05 |
| 668 C | 10.66 | 0.00% | 296 | 207 | 11-05 |
| 667 C | 12.50 | 0.00% | 285 | 190 | 11-05 |
| 666 C | 10.86 | 0.00% | 375 | 190 | 11-05 |
| 665 C | 9.88 | -73.72% | 1,253 | 424 | 11-05 |
| 664 C | 11.95 | 0.00% | 170 | 62 | 11-05 |
| 663 C | 12.31 | 0.00% | 232 | 151 | 11-05 |
| 662 C | 11.80 | 0.00% | 635 | 205 | 11-05 |
| 661 C | 13.86 | 0.00% | 319 | 144 | 11-05 |
| 660 C | 13.00 | -69.26% | 813 | 300 | 11-05 |
| 659 C | 13.15 | 0.00% | 157 | 90 | 11-05 |
| 658 C | 14.37 | 0.00% | 307 | 135 | 11-05 |
| 657 C | 15.92 | 0.00% | 124 | 30 | 11-05 |
| 656 C | 15.75 | 0.00% | 231 | 95 | 11-05 |
| 655 C | 16.07 | 0.00% | 781 | 322 | 11-05 |
| 654 C | 16.23 | 0.00% | 399 | 142 | 11-05 |
| 653 C | 16.65 | 0.00% | 64 | 16 | 11-05 |
| 652 C | 18.45 | 0.00% | 57 | 9 | 11-05 |
| 651 C | 19.64 | 0.00% | 158 | 38 | 11-05 |
| 650 C | 17.85 | -64.84% | 190 | 68 | 11-05 |
| 649 C | — | — | 0 | 1 | — |
| 648 C | — | — | 0 | 2 | — |
| 647 C | — | — | 0 | 0 | — |
| 646 C | — | — | 0 | 1 | — |
| 645 C | 22.16 | -56.08% | 132 | 44 | 11-05 |
| 644 C | — | — | 0 | 1 | — |
| 643 C | — | — | 0 | 0 | — |
| 642 C | — | — | 0 | 0 | — |
| 641 C | — | — | 0 | 0 | — |
| 640 C | 25.39 | -58.12% | 119 | 80 | 11-05 |
| 639 C | — | — | 0 | 0 | — |
| 638 C | — | — | 0 | 0 | — |
| 637 C | — | — | 0 | 0 | — |
| 636 C | — | — | 0 | 0 | — |
| 635 C | 29.18 | 0.00% | 11 | 3 | 11-05 |
| 634 C | — | — | 0 | 0 | — |
| 633 C | — | — | 0 | 0 | — |
| 632 C | — | — | 0 | 0 | — |
| 631 C | — | — | 0 | 0 | — |
| 630 C | 36.14 | 0.00% | 16 | 8 | 11-05 |
| 629 C | — | — | 0 | 0 | — |
| 628 C | — | — | 0 | 0 | — |
| 627 C | — | — | 0 | 0 | — |
| 626 C | — | — | 0 | 0 | — |
| 625 C | 35.86 | 0.00% | 5 | 3 | 11-05 |
| 624 C | — | — | 0 | 0 | — |
| 623 C | — | — | 0 | 0 | — |
| 622 C | — | — | 0 | 0 | — |
| 621 C | — | — | 0 | 0 | — |
| 620 C | 40.36 | 0.00% | 9 | 10 | 11-05 |
| 619 C | — | — | 0 | 0 | — |
| 618 C | — | — | 0 | 0 | — |
| 617 C | — | — | 0 | 0 | — |
| 616 C | — | — | 0 | 0 | — |
| 615 C | 48.19 | 0.00% | 101 | 47 | 11-05 |
| 614 C | — | — | 0 | 0 | — |
| 613 C | — | — | 0 | 0 | — |
| 612 C | — | — | 0 | 0 | — |
| 611 C | — | — | 0 | 0 | — |
| 610 C | 52.49 | 0.00% | 4 | 2 | 11-05 |
| 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 | 29 | — |
| 595 C | — | — | 0 | 0 | — |
| 590 C | — | — | 0 | 0 | — |
| 585 C | — | — | 0 | 0 | — |
| 580 C | — | — | 0 | 1 | — |
| 575 C | — | — | 0 | 1 | — |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 765 P | — | — | 0 | 0 | — |
| 760 P | — | — | 0 | 0 | — |
| 755 P | 55.30 | 0.00% | 1 | 0 | 11-04 |
| 750 P | 85.51 | 0.00% | 4 | 0 | 11-05 |
| 745 P | — | — | 0 | 0 | — |
| 740 P | — | — | 0 | 0 | — |
| 735 P | — | — | 0 | 0 | — |
| 730 P | 85.12 | +132.00% | 27 | 0 | 11-05 |
| 725 P | 75.35 | +127.23% | 36 | 0 | 11-05 |
| 724 P | 59.56 | 0.00% | 2 | 0 | 11-05 |
| 723 P | 58.60 | 0.00% | 26 | 0 | 11-05 |
| 722 P | — | — | 0 | 0 | — |
| 721 P | 56.61 | 0.00% | 26 | 0 | 11-05 |
| 720 P | 65.36 | +123.99% | 3 | 0 | 11-05 |
| 719 P | — | — | 0 | 0 | — |
| 718 P | 65.88 | 0.00% | 50 | 10 | 11-05 |
| 717 P | 65.70 | 0.00% | 40 | 0 | 11-05 |
| 716 P | 69.81 | 0.00% | 1 | 0 | 11-05 |
| 715 P | 63.05 | +167.73% | 31 | 21 | 11-05 |
| 714 P | — | — | 0 | 0 | — |
| 713 P | 56.97 | 0.00% | 2 | 1 | 11-05 |
| 712 P | 55.94 | 0.00% | 2 | 1 | 11-05 |
| 711 P | 55.01 | 0.00% | 2 | 1 | 11-05 |
| 710 P | 54.09 | +134.97% | 108 | 28 | 11-05 |
| 709 P | 53.16 | 0.00% | 4 | 3 | 11-05 |
| 708 P | 52.34 | 0.00% | 2 | 5 | 11-05 |
| 707 P | 60.10 | 0.00% | 16 | 8 | 11-05 |
| 706 P | — | — | 0 | 0 | — |
| 705 P | 55.14 | +212.94% | 3 | 49 | 11-05 |
| 704 P | 56.66 | 0.00% | 7 | 14 | 11-05 |
| 703 P | — | — | 0 | 1 | — |
| 702 P | — | — | 0 | 0 | — |
| 701 P | 33.34 | 0.00% | 2 | 1 | 11-05 |
| 700 P | 47.06 | +185.21% | 6 | 275 | 11-05 |
| 699 P | — | — | 0 | 0 | — |
| 698 P | — | — | 0 | 1 | — |
| 697 P | 21.65 | 0.00% | 1 | 63 | 11-05 |
| 696 P | 46.31 | 0.00% | 4 | 5 | 11-05 |
| 695 P | 40.81 | +212.72% | 5 | 44 | 11-05 |
| 694 P | — | — | 0 | 1 | — |
| 693 P | — | — | 0 | 0 | — |
| 692 P | 39.75 | 0.00% | 1 | 6 | 11-05 |
| 691 P | 40.56 | 0.00% | 2 | 1 | 11-05 |
| 690 P | 41.88 | +281.07% | 201 | 247 | 11-05 |
| 689 P | — | — | 0 | 1 | — |
| 688 P | — | — | 0 | 2 | — |
| 687 P | 31.88 | 0.00% | 1 | 60 | 11-05 |
| 686 P | — | — | 0 | 32 | — |
| 685 P | 34.59 | +256.60% | 47 | 74 | 11-05 |
| 684 P | 33.83 | 0.00% | 1 | 13 | 11-05 |
| 683 P | 14.60 | 0.00% | 7 | 8 | 11-05 |
| 682 P | 24.13 | 0.00% | 11 | 27 | 11-05 |
| 681 P | 31.51 | 0.00% | 20 | 19 | 11-05 |
| 680 P | 34.45 | +342.80% | 221 | 562 | 11-05 |
| 679 P | 16.10 | 0.00% | 127 | 88 | 11-05 |
| 678 P | 25.14 | 0.00% | 17 | 60 | 11-05 |
| 677 P | 29.00 | 0.00% | 24 | 90 | 11-05 |
| 676 P | 24.44 | 0.00% | 135 | 81 | 11-05 |
| 675 P | 32.24 | +387.01% | 198 | 137 | 11-05 |
| 674 P | 20.59 | 0.00% | 114 | 145 | 11-05 |
| 673 P | 29.57 | 0.00% | 109 | 76 | 11-05 |
| 672 P | 28.65 | 0.00% | 32 | 60 | 11-05 |
| 671 P | 27.31 | 0.00% | 67 | 55 | 11-05 |
| 670 P | 28.32 | +442.53% | 266 | 893 | 11-05 |
| 669 P | 31.20 | 0.00% | 57 | 82 | 11-05 |
| 668 P | 22.86 | 0.00% | 521 | 516 | 11-05 |
| 667 P | 25.25 | 0.00% | 126 | 91 | 11-05 |
| 666 P | 25.89 | 0.00% | 131 | 108 | 11-05 |
| 665 P | 21.31 | +379.95% | 209 | 274 | 11-05 |
| 664 P | 20.90 | 0.00% | 102 | 71 | 11-05 |
| 663 P | 21.29 | 0.00% | 113 | 2,325 | 11-05 |
| 662 P | 20.59 | 0.00% | 63 | 40 | 11-05 |
| 661 P | 22.76 | 0.00% | 263 | 160 | 11-05 |
| 660 P | 21.76 | +496.16% | 189 | 127 | 11-05 |
| 659 P | 21.23 | 0.00% | 113 | 59 | 11-05 |
| 658 P | 21.05 | 0.00% | 105 | 399 | 11-05 |
| 657 P | 20.97 | 0.00% | 69 | 35 | 11-05 |
| 656 P | 20.01 | 0.00% | 236 | 87 | 11-05 |
| 655 P | 19.57 | +567.92% | 409 | 173 | 11-05 |
| 654 P | 20.04 | 0.00% | 132 | 89 | 11-05 |
| 653 P | 18.70 | 0.00% | 302 | 118 | 11-05 |
| 652 P | 17.91 | 0.00% | 288 | 160 | 11-05 |
| 651 P | 20.62 | 0.00% | 194 | 97 | 11-05 |
| 650 P | 20.19 | +793.36% | 804 | 529 | 11-05 |
| 649 P | — | — | 0 | 34 | — |
| 648 P | — | — | 0 | 29 | — |
| 647 P | — | — | 0 | 39 | — |
| 646 P | — | — | 0 | 41 | — |
| 645 P | 17.41 | +788.27% | 809 | 346 | 11-05 |
| 644 P | — | — | 0 | 4 | — |
| 643 P | — | — | 0 | 38 | — |
| 642 P | — | — | 0 | 3 | — |
| 641 P | — | — | 0 | 44 | — |
| 640 P | 15.99 | +925.00% | 689 | 337 | 11-05 |
| 639 P | — | — | 0 | 0 | — |
| 638 P | — | — | 0 | 13 | — |
| 637 P | — | — | 0 | 3 | — |
| 636 P | — | — | 0 | 14 | — |
| 635 P | 13.91 | +922.79% | 560 | 390 | 11-05 |
| 634 P | — | — | 0 | 10 | — |
| 633 P | — | — | 0 | 8 | — |
| 632 P | — | — | 0 | 16 | — |
| 631 P | — | — | 0 | 12 | — |
| 630 P | 12.40 | +1152.53% | 743 | 472 | 11-05 |
| 629 P | — | — | 0 | 16 | — |
| 628 P | — | — | 0 | 47 | — |
| 627 P | — | — | 0 | 9 | — |
| 626 P | — | — | 0 | 33 | — |
| 625 P | 11.49 | +1220.69% | 318 | 252 | 11-05 |
| 624 P | — | — | 0 | 3 | — |
| 623 P | — | — | 0 | 6 | — |
| 622 P | — | — | 0 | 18 | — |
| 621 P | — | — | 0 | 2 | — |
| 620 P | 10.13 | +1232.89% | 694 | 392 | 11-05 |
| 619 P | — | — | 0 | 9 | — |
| 618 P | — | — | 0 | 4,120 | — |
| 617 P | — | — | 0 | 0 | — |
| 616 P | — | — | 0 | 2 | — |
| 615 P | 8.66 | +1212.12% | 399 | 1,153 | 11-05 |
| 614 P | — | — | 0 | 11 | — |
| 613 P | — | — | 0 | 67 | — |
| 612 P | — | — | 0 | 7 | — |
| 611 P | — | — | 0 | 13 | — |
| 610 P | 8.00 | 0.00% | 878 | 441 | 11-05 |
| 609 P | — | — | 0 | 34 | — |
| 608 P | — | — | 0 | 21 | — |
| 607 P | — | — | 0 | 1 | — |
| 606 P | — | — | 0 | 54 | — |
| 605 P | — | — | 0 | 58 | — |
| 604 P | — | — | 0 | 9 | — |
| 603 P | — | — | 0 | 22 | — |
| 602 P | — | — | 0 | 22 | — |
| 601 P | — | — | 0 | 56 | — |
| 600 P | — | — | 0 | 129 | — |
| 595 P | — | — | 0 | 21 | — |
| 590 P | — | — | 0 | 11 | — |
| 585 P | — | — | 0 | 91 | — |
| 580 P | — | — | 0 | 145 | — |
| 575 P | — | — | 0 | 224 | — |