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
Jul 27, 2026 4:00:10 PM EDT
682.49USD-0.254%(-1.74)41,567,503
682.05Bid   682.13Ask   0.08Spread
Pre-market
Jul 27, 2026 9:29:30 AM EDT
691.87USD+1.117%(+7.64)302,841
After-hours
Jul 27, 2026 4:08:30 PM EDT
682.25USD-0.035%(-0.24)612,843
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 27, 2026Jul 28, 2026Jul 29, 2026Jul 30, 2026Jul 31, 2026Aug 3, 2026Aug 4, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Aug 31, 2026Sep 18, 2026Sep 30, 2026Oct 16, 2026Nov 20, 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, 2028

ITM/OTM for Nov 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
55635,5976,05212,675


QQQ Nov 20, 2026 Exp. - Volume by Strike
Puts
Calls

QQQ Nov 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

QQQ Nov 20, 2026 Exp. - Max Pain @ $715.00

Puts
Calls


QQQ Nov 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,085 C0.070.00%1,0605,92507-24QQQ261120C01085000
1,080 C0.070.00%13894007-24QQQ261120C01080000
1,075 C00%0QQQ261120C01075000
1,070 C0.08-20.00%26007-23QQQ261120C01070000
1,065 C00%0QQQ261120C01065000
1,060 C0.09-30.77%2807-23QQQ261120C01060000
1,055 C00%0QQQ261120C01055000
1,050 C0.14-17.65%2307-20QQQ261120C01050000
1,045 C00%0QQQ261120C01045000
1,040 C00%0QQQ261120C01040000
1,035 C00%0QQQ261120C01035000
1,030 C00%0QQQ261120C01030000
1,025 C00%0QQQ261120C01025000
1,020 C0.150%1107-23QQQ261120C01020000
1,015 C00%0QQQ261120C01015000
1,010 C0.28-34.88%1207-16QQQ261120C01010000
1,005 C00%0QQQ261120C01005000
1,000 C0.140.00%113,15207-24QQQ261120C01000000
995 C00%0QQQ261120C00995000
990 C00%0QQQ261120C00990000
985 C00%0QQQ261120C00985000
980 C0.27-15.63%249107-22QQQ261120C00980000
975 C0.370%101007-21QQQ261120C00975000
970 C0.230.00%5728807-24QQQ261120C00970000
965 C0.25-34.21%17220407-23QQQ261120C00965000
960 C0.31-22.50%12413907-23QQQ261120C00960000
955 C0.28-15.15%345007-24QQQ261120C00955000
950 C0.28-20.00%1820607-24QQQ261120C00950000
945 C0.36-28.00%6407-23QQQ261120C00945000
940 C0.49-30.99%5507-17QQQ261120C00940000
935 C0.41-28.07%1107-23QQQ261120C00935000
930 C0.45-26.23%11607-23QQQ261120C00930000
925 C0.62-8.82%202007-20QQQ261120C00925000
920 C0.46-8.00%1210907-24QQQ261120C00920000
915 C0.53-8.62%3907-24QQQ261120C00915000
910 C0.54-35.71%57107-24QQQ261120C00910000
905 C0.87-13.86%17717207-20QQQ261120C00905000
900 C0.65-10.96%2082107-24QQQ261120C00900000
895 C0.62-18.42%27807-24QQQ261120C00895000
890 C1.33+24.30%197507-21QQQ261120C00890000
885 C0.97-27.61%828307-23QQQ261120C00885000
880 C0.97-6.73%18707-24QQQ261120C00880000
875 C1.70-16.26%15007-17QQQ261120C00875000
870 C1.25-34.55%25025107-23QQQ261120C00870000
865 C1.24-41.78%1607-24QQQ261120C00865000
860 C1.42-10.13%28307-24QQQ261120C00860000
855 C1.55-12.43%34407-24QQQ261120C00855000
850 C1.65-20.29%1512007-24QQQ261120C00850000
845 C1.99-36.01%5919807-24QQQ261120C00845000
840 C3.65-7.36%44607-22QQQ261120C00840000
835 C2.24-24.32%5313207-24QQQ261120C00835000
830 C2.53-23.80%56207-24QQQ261120C00830000
825 C2.85-21.70%135207-24QQQ261120C00825000
820 C3.20-21.57%1726107-24QQQ261120C00820000
815 C3.59-18.04%6317707-24QQQ261120C00815000
810 C4.03-21.44%2125907-24QQQ261120C00810000
805 C4.58-19.93%1,2311,25207-24QQQ261120C00805000
800 C5.10-18.66%2,9693,13407-24QQQ261120C00800000
795 C6.45-5.15%16919707-24QQQ261120C00795000
790 C6.48-22.77%1,2021,20107-24QQQ261120C00790000
785 C7.08-19.64%148507-24QQQ261120C00785000
780 C8.97-8.19%33951907-24QQQ261120C00780000
775 C8.80-19.27%136007-24QQQ261120C00775000
770 C9.80-19.08%3571,20907-24QQQ261120C00770000
765 C12.29-8.42%7020407-24QQQ261120C00765000
760 C12.17-18.27%14135407-24QQQ261120C00760000
755 C13.39-18.90%12417007-24QQQ261120C00755000
750 C14.99-19.32%24376107-24QQQ261120C00750000
745 C16.53-18.77%21028007-24QQQ261120C00745000
740 C18.24-19.47%47776807-24QQQ261120C00740000
735 C19.99-15.90%6319507-24QQQ261120C00735000
730 C21.70-16.09%772,17807-24QQQ261120C00730000
725 C23.65-18.45%5330907-24QQQ261120C00725000
720 C25.86-13.31%1014,90307-24QQQ261120C00720000
715 C27.80-13.45%4631307-24QQQ261120C00715000
710 C30.61-11.89%511,01107-24QQQ261120C00710000
705 C32.99-11.36%5932907-24QQQ261120C00705000
700 C35.42-11.34%10624707-24QQQ261120C00700000
695 C37.91-14.83%2517707-24QQQ261120C00695000
690 C40.73-10.82%45438607-24QQQ261120C00690000
685 C43.27-13.63%1548407-24QQQ261120C00685000
680 C46.76-9.27%2417507-24QQQ261120C00680000
675 C49.69-25.99%192007-24QQQ261120C00675000
670 C56.53-3.66%113407-24QQQ261120C00670000
665 C59.87-5.15%23107-24QQQ261120C00665000
660 C59.10-8.33%144507-24QQQ261120C00660000
655 C66.80-4.05%21507-24QQQ261120C00655000
650 C66.24-10.07%31107-24QQQ261120C00650000
645 C74.13-0.78%41807-24QQQ261120C00645000
640 C73.43-9.54%122007-24QQQ261120C00640000
635 C76.71-10.84%7707-24QQQ261120C00635000
630 C80.94-12.16%21207-24QQQ261120C00630000
625 C84.51-24.65%4507-24QQQ261120C00625000
620 C88.64-9.80%2307-24QQQ261120C00620000
615 C92.62-19.62%2107-24QQQ261120C00615000
610 C96.61-7.56%24607-24QQQ261120C00610000
605 C102.82-4.64%1307-24QQQ261120C00605000
600 C106.28-7.74%1807-24QQQ261120C00600000
595 C138.330%2007-15QQQ261120C00595000
590 C114.15-5.20%4707-24QQQ261120C00590000
585 C00%0QQQ261120C00585000
580 C133.550%9907-17QQQ261120C00580000
575 C158.240%1107-15QQQ261120C00575000
570 C160.490%121107-15QQQ261120C00570000
565 C00%0QQQ261120C00565000
560 C00%0QQQ261120C00560000
555 C167.610%4407-21QQQ261120C00555000
550 C163.01-3.73%11307-17QQQ261120C00550000
545 C00%0QQQ261120C00545000
540 C171.02+4.91%112107-20QQQ261120C00540000
535 C00%0QQQ261120C00535000
530 C172.220%2207-23QQQ261120C00530000
525 C00%0QQQ261120C00525000
520 C00%0QQQ261120C00520000
515 C191.000%1107-17QQQ261120C00515000
510 C207.20-4.16%1207-22QQQ261120C00510000
505 C00%0QQQ261120C00505000
500 C199.560%1107-23QQQ261120C00500000
495 C00%0QQQ261120C00495000
490 C00%0QQQ261120C00490000
485 C241.520%362507-15QQQ261120C00485000
480 C00%0QQQ261120C00480000
475 C00%0QQQ261120C00475000
470 C00%0QQQ261120C00470000
465 C265.080%2207-15QQQ261120C00465000
460 C00%0QQQ261120C00460000
455 C00%0QQQ261120C00455000
450 C00%0QQQ261120C00450000
445 C00%0QQQ261120C00445000
440 C00%0QQQ261120C00440000
435 C00%0QQQ261120C00435000
430 C00%0QQQ261120C00430000
425 C00%0QQQ261120C00425000
420 C294.620%2207-16QQQ261120C00420000
415 C00%0QQQ261120C00415000
410 C00%0QQQ261120C00410000
405 C00%0QQQ261120C00405000
400 C00%0QQQ261120C00400000
395 C00%0QQQ261120C00395000
390 C00%0QQQ261120C00390000
385 C00%0QQQ261120C00385000
380 C00%0QQQ261120C00380000
375 C00%0QQQ261120C00375000
370 C00%0QQQ261120C00370000
365 C00%0QQQ261120C00365000
360 C333.97-2.60%1107-24QQQ261120C00360000
Puts
StrikePriceChangeVolOILastContract Name
1,085 P00%0QQQ261120P01085000
1,080 P00%0QQQ261120P01080000
1,075 P00%0QQQ261120P01075000
1,070 P00%0QQQ261120P01070000
1,065 P00%0QQQ261120P01065000
1,060 P00%0QQQ261120P01060000
1,055 P00%0QQQ261120P01055000
1,050 P00%0QQQ261120P01050000
1,045 P00%0QQQ261120P01045000
1,040 P00%0QQQ261120P01040000
1,035 P00%0QQQ261120P01035000
1,030 P00%0QQQ261120P01030000
1,025 P00%0QQQ261120P01025000
1,020 P00%0QQQ261120P01020000
1,015 P00%0QQQ261120P01015000
1,010 P00%0QQQ261120P01010000
1,005 P00%0QQQ261120P01005000
1,000 P00%0QQQ261120P01000000
995 P00%0QQQ261120P00995000
990 P00%0QQQ261120P00990000
985 P00%0QQQ261120P00985000
980 P00%0QQQ261120P00980000
975 P00%0QQQ261120P00975000
970 P00%0QQQ261120P00970000
965 P00%0QQQ261120P00965000
960 P00%0QQQ261120P00960000
955 P245.980%2007-22QQQ261120P00955000
950 P252.820%6007-17QQQ261120P00950000
945 P00%0QQQ261120P00945000
940 P231.02-3.81%6007-22QQQ261120P00940000
935 P00%0QQQ261120P00935000
930 P00%0QQQ261120P00930000
925 P00%0QQQ261120P00925000
920 P00%0QQQ261120P00920000
915 P00%0QQQ261120P00915000
910 P00%0QQQ261120P00910000
905 P191.200%1007-13QQQ261120P00905000
900 P205.700%8007-17QQQ261120P00900000
895 P00%0QQQ261120P00895000
890 P00%0QQQ261120P00890000
885 P00%0QQQ261120P00885000
880 P179.00+5.29%5007-20QQQ261120P00880000
875 P00%0QQQ261120P00875000
870 P00%0QQQ261120P00870000
865 P00%0QQQ261120P00865000
860 P00%0QQQ261120P00860000
855 P00%0QQQ261120P00855000
850 P140.99+7.39%4007-22QQQ261120P00850000
845 P150.08+18.72%2007-17QQQ261120P00845000
840 P120.470%2007-14QQQ261120P00840000
835 P00%0QQQ261120P00835000
830 P00%0QQQ261120P00830000
825 P124.320%884407-17QQQ261120P00825000
820 P122.810%402007-17QQQ261120P00820000
815 P120.580%1387007-17QQQ261120P00815000
810 P110.97-4.24%306207-20QQQ261120P00810000
805 P89.740%50007-14QQQ261120P00805000
800 P117.18+9.31%111607-24QQQ261120P00800000
795 P00%0QQQ261120P00795000
790 P96.48+3.34%217207-23QQQ261120P00790000
785 P00%0QQQ261120P00785000
780 P98.27+6.64%112707-24QQQ261120P00780000
775 P93.76+22.96%2707-24QQQ261120P00775000
770 P90.15+7.40%1407-24QQQ261120P00770000
765 P83.06+2.15%21007-24QQQ261120P00765000
760 P76.25+1.88%1307-23QQQ261120P00760000
755 P54.910%2107-14QQQ261120P00755000
750 P75.02+8.61%52407-24QQQ261120P00750000
745 P00%0QQQ261120P00745000
740 P66.63+10.72%71807-24QQQ261120P00740000
735 P60.54-1.26%2707-23QQQ261120P00735000
730 P59.13+5.63%52707-24QQQ261120P00730000
725 P56.92+12.76%53907-24QQQ261120P00725000
720 P53.83+5.01%62,48907-24QQQ261120P00720000
715 P48.41+1.83%1111107-24QQQ261120P00715000
710 P48.52+4.43%1683007-24QQQ261120P00710000
705 P43.07-2.45%37107-24QQQ261120P00705000
700 P43.84+6.54%8750207-24QQQ261120P00700000
695 P41.14+5.92%5422507-24QQQ261120P00695000
690 P38.89+11.95%1,0621,21407-24QQQ261120P00690000
685 P37.24+8.19%505907-24QQQ261120P00685000
680 P34.50+11.15%911,18607-24QQQ261120P00680000
675 P32.97+4.01%2885507-24QQQ261120P00675000
670 P31.01+6.16%4688907-24QQQ261120P00670000
665 P29.15+4.67%1316807-24QQQ261120P00665000
660 P27.68+6.67%4380007-24QQQ261120P00660000
655 P25.91+5.54%1949007-24QQQ261120P00655000
650 P24.36+6.84%1511,11107-24QQQ261120P00650000
645 P23.36+6.72%6321,62407-24QQQ261120P00645000
640 P22.10+7.23%11118507-24QQQ261120P00640000
635 P20.65+5.90%5160107-24QQQ261120P00635000
630 P19.14+2.30%3048707-24QQQ261120P00630000
625 P18.41+6.05%49007-24QQQ261120P00625000
620 P17.20+3.30%3428807-24QQQ261120P00620000
615 P16.05+29.23%42607-24QQQ261120P00615000
610 P15.44+5.75%7118507-24QQQ261120P00610000
605 P14.58+5.81%88907-24QQQ261120P00605000
600 P13.63+6.07%9343807-24QQQ261120P00600000
595 P12.72+3.75%64007-24QQQ261120P00595000
590 P12.06+5.51%1919207-24QQQ261120P00590000
585 P11.25+3.12%86507-24QQQ261120P00585000
580 P10.79+15.90%2714007-24QQQ261120P00580000
575 P10.10+2.96%411107-24QQQ261120P00575000
570 P9.47+2.49%5359607-24QQQ261120P00570000
565 P8.89+25.74%31607-23QQQ261120P00565000
560 P8.43+3.82%618807-24QQQ261120P00560000
555 P8.11+28.93%16207-24QQQ261120P00555000
550 P7.63+9.78%3223707-24QQQ261120P00550000
545 P5.64+3.49%1407-22QQQ261120P00545000
540 P6.80+6.25%559307-24QQQ261120P00540000
535 P6.26+1.62%12907-24QQQ261120P00535000
530 P6.15+7.14%18707-24QQQ261120P00530000
525 P5.68+7.17%47507-24QQQ261120P00525000
520 P5.14+23.86%555707-23QQQ261120P00520000
515 P4.65-4.52%13807-24QQQ261120P00515000
510 P4.55+23.98%42907-23QQQ261120P00510000
505 P4.34+23.65%2707-23QQQ261120P00505000
500 P4.25+2.91%79207-24QQQ261120P00500000
495 P4.01+3.62%2707-24QQQ261120P00495000
490 P3.67+22.74%3307-23QQQ261120P00490000
485 P3.30+14.19%16307-23QQQ261120P00485000
480 P3.30-1.79%32607-24QQQ261120P00480000
475 P2.94-8.13%12107-23QQQ261120P00475000
470 P2.80-7.59%101107-24QQQ261120P00470000
465 P00%0QQQ261120P00465000
460 P2.94+43.41%131607-17QQQ261120P00460000
455 P2.55+26.24%4707-24QQQ261120P00455000
450 P2.43+26.56%145907-23QQQ261120P00450000
445 P2.310%2207-23QQQ261120P00445000
440 P2.17-1.36%1436207-24QQQ261120P00440000
435 P2.09+27.44%21207-17QQQ261120P00435000
430 P1.61-5.29%42407-21QQQ261120P00430000
425 P1.83+23.65%61507-24QQQ261120P00425000
420 P1.590%101007-20QQQ261120P00420000
415 P00%0QQQ261120P00415000
410 P1.56+22.83%14415407-17QQQ261120P00410000
405 P00%0QQQ261120P00405000
400 P1.41-0.70%628607-24QQQ261120P00400000
395 P1.240%1107-17QQQ261120P00395000
390 P1.010%212107-15QQQ261120P00390000
385 P1.21+7.08%13107-24QQQ261120P00385000
380 P1.15+27.78%24207-23QQQ261120P00380000
375 P1.09+29.76%61207-23QQQ261120P00375000
370 P1.00+2.04%102507-24QQQ261120P00370000
365 P0.88+11.39%1707-23QQQ261120P00365000
360 P0.90-1.10%38807-24QQQ261120P00360000


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