Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

QQQ
Invesco QQQ Trust, Series 1
stock NASDAQ ETF

At Close
Sep 22, 2026 4:00:01 PM EDT
747.33USD+0.790%(+5.86)39,211,072
746.74Bid   746.83Ask   0.09Spread
Pre-market
Sep 22, 2026 9:29:30 AM EDT
741.05USD-0.057%(-0.42)261,864
After-hours
Sep 22, 2026 4:59:30 PM EDT
746.59USD-0.099%(-0.74)2,780,190
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 22, 2026Sep 23, 2026Sep 24, 2026Sep 25, 2026Sep 28, 2026Sep 29, 2026Sep 30, 2026Oct 1, 2026Oct 2, 2026Oct 5, 2026Oct 6, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 20, 2026Nov 30, 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, 2028Jan 19, 2029

ITM/OTM for Nov 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
60,702227,7776,171378,057


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 @ $720.00

Puts
Calls


QQQ Nov 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,085 C0.030.00%627,86409-21QQQ261120C01085000
1,080 C0.03-40.00%12,02409-21QQQ261120C01080000
1,075 C0.060.00%101308-17QQQ261120C01075000
1,070 C0.05-37.50%30528508-17QQQ261120C01070000
1,065 C0.140%2208-04QQQ261120C01065000
1,060 C0.05-50.00%10908-17QQQ261120C01060000
1,055 C0.11-62.07%5608-13QQQ261120C01055000
1,050 C0.04-63.64%4508-18QQQ261120C01050000
1,045 C0.120%5508-13QQQ261120C01045000
1,040 C0.08-38.46%1108-11QQQ261120C01040000
1,035 C0.09-35.71%1108-11QQQ261120C01035000
1,030 C0.09-50.00%1408-11QQQ261120C01030000
1,025 C0.13-18.75%1108-11QQQ261120C01025000
1,020 C0.04-20.00%61208-20QQQ261120C01020000
1,015 C0.18+20.00%1108-11QQQ261120C01015000
1,010 C0.03-81.25%1209-08QQQ261120C01010000
1,005 C0.04-42.86%3709-18QQQ261120C01005000
1,000 C0.04+100.00%516,54609-21QQQ261120C01000000
995 C0.020.00%12078709-17QQQ261120C00995000
990 C0.02-87.50%3136409-04QQQ261120C00990000
985 C0.02-86.67%2070709-10QQQ261120C00985000
980 C0.02-66.67%2060309-10QQQ261120C00980000
975 C0.020.00%2056509-10QQQ261120C00975000
970 C0.02+100.00%1488409-16QQQ261120C00970000
965 C0.02-50.00%2042109-10QQQ261120C00965000
960 C0.05+25.00%959109-21QQQ261120C00960000
955 C0.07-41.67%120308-24QQQ261120C00955000
950 C0.07+40.00%3702,48509-03QQQ261120C00950000
945 C0.07-36.36%16808-24QQQ261120C00945000
940 C0.07+40.00%801,34709-09QQQ261120C00940000
935 C0.10+233.33%112909-21QQQ261120C00935000
930 C0.12+9.09%414809-21QQQ261120C00930000
925 C0.10-23.08%15909-09QQQ261120C00925000
920 C0.10+66.67%11,27309-21QQQ261120C00920000
915 C0.08+100.00%109009-21QQQ261120C00915000
910 C0.20+233.33%3083809-21QQQ261120C00910000
905 C0.07-22.22%153009-18QQQ261120C00905000
900 C0.25+212.50%302,55609-21QQQ261120C00900000
895 C0.19+111.11%315309-21QQQ261120C00895000
890 C0.37+270.00%1431,19209-21QQQ261120C00890000
885 C0.38+192.31%826809-21QQQ261120C00885000
880 C0.51+292.31%48261609-21QQQ261120C00880000
875 C0.53+211.76%5115709-21QQQ261120C00875000
870 C0.59+247.06%2444009-21QQQ261120C00870000
865 C0.73+247.62%1334409-21QQQ261120C00865000
860 C0.87+278.26%851,21609-21QQQ261120C00860000
855 C0.90+275.00%3622209-21QQQ261120C00855000
850 C1.06+231.25%1,2601,25709-21QQQ261120C00850000
845 C1.25+278.79%2421,59809-21QQQ261120C00845000
840 C1.39+239.02%3424,62509-21QQQ261120C00840000
835 C1.68+236.00%3423,65109-21QQQ261120C00835000
830 C1.98+260.00%4921,11209-21QQQ261120C00830000
825 C2.29+281.67%3011,62409-21QQQ261120C00825000
820 C2.69+244.87%1622,98409-21QQQ261120C00820000
815 C3.15+188.99%6861,24109-21QQQ261120C00815000
810 C3.72+202.44%9631,55909-21QQQ261120C00810000
805 C4.35+173.58%1792,08409-21QQQ261120C00805000
800 C5.15+182.97%2,7839,92109-21QQQ261120C00800000
795 C6.11+208.59%2,3542,45209-21QQQ261120C00795000
790 C7.04+169.73%3,8799,78109-21QQQ261120C00790000
785 C8.24+165.81%1,8002,34109-21QQQ261120C00785000
780 C9.62+146.04%7,81711,83809-21QQQ261120C00780000
775 C11.18+125.40%26,93928,98709-21QQQ261120C00775000
770 C12.66+112.77%15,16920,31009-21QQQ261120C00770000
765 C14.82+111.11%3,3045,75709-21QQQ261120C00765000
760 C16.82+97.88%5,11527,60309-21QQQ261120C00760000
755 C18.92+89.20%2,0753,48809-21QQQ261120C00755000
750 C21.35+82.32%7,08517,52009-21QQQ261120C00750000
745 C24.00+83.07%2,1792,53009-21QQQ261120C00745000
740 C27.16+70.60%2,4665,11409-21QQQ261120C00740000
735 C30.40+70.69%4661,84709-21QQQ261120C00735000
730 C33.40+60.73%75715,51809-21QQQ261120C00730000
725 C36.97+55.34%2736,10709-21QQQ261120C00725000
720 C40.56+52.71%81211,44909-21QQQ261120C00720000
715 C43.84+46.28%1,0772,40909-21QQQ261120C00715000
710 C47.75+47.83%2773,01709-21QQQ261120C00710000
705 C52.69+51.10%1432,16209-21QQQ261120C00705000
700 C55.50+38.78%8892,10609-21QQQ261120C00700000
695 C59.89+42.63%13966609-21QQQ261120C00695000
690 C64.85+40.83%1462,39209-21QQQ261120C00690000
685 C67.65+32.21%9742209-21QQQ261120C00685000
680 C72.26+30.41%1851709-21QQQ261120C00680000
675 C78.31+36.14%6770609-21QQQ261120C00675000
670 C80.95+34.13%922909-21QQQ261120C00670000
665 C85.45+33.83%912709-21QQQ261120C00665000
660 C90.55+32.65%34251509-21QQQ261120C00660000
655 C94.59+30.11%44309-21QQQ261120C00655000
650 C100.00+27.06%4723309-21QQQ261120C00650000
645 C106.23+26.39%7513609-21QQQ261120C00645000
640 C103.10+17.19%2624709-21QQQ261120C00640000
635 C107.30+15.61%2856909-21QQQ261120C00635000
630 C118.95+24.04%43509-21QQQ261120C00630000
625 C120.16+17.95%32909-21QQQ261120C00625000
620 C126.75+16.82%819209-21QQQ261120C00620000
615 C133.08+21.31%71309-21QQQ261120C00615000
610 C131.04+11.23%29409-21QQQ261120C00610000
605 C135.84+28.70%21209-21QQQ261120C00605000
600 C140.67+11.72%1317809-21QQQ261120C00600000
595 C146.02+14.02%3409-21QQQ261120C00595000
590 C152.02+10.99%32609-21QQQ261120C00590000
585 C155.36+23.03%2709-21QQQ261120C00585000
580 C162.72+13.89%71109-21QQQ261120C00580000
575 C167.59+13.10%42409-21QQQ261120C00575000
570 C176.39+15.78%41409-21QQQ261120C00570000
565 C174.79+11.08%21909-21QQQ261120C00565000
560 C179.68+11.44%123809-21QQQ261120C00560000
555 C176.72+5.44%4408-07QQQ261120C00555000
550 C184.30+7.81%12609-21QQQ261120C00550000
545 C141.000%2107-28QQQ261120C00545000
540 C203.80+10.76%133609-21QQQ261120C00540000
535 C144.010%1107-29QQQ261120C00535000
530 C178.16+3.45%2409-16QQQ261120C00530000
525 C216.63+15.12%569609-21QQQ261120C00525000
520 C223.29+8.29%5609-21QQQ261120C00520000
515 C199.22+2.36%1409-16QQQ261120C00515000
510 C231.61+2.34%757809-21QQQ261120C00510000
505 C229.65+5.47%5609-21QQQ261120C00505000
500 C245.30+11.27%59809-21QQQ261120C00500000
495 C213.29-4.18%12809-16QQQ261120C00495000
490 C218.54-0.22%1809-16QQQ261120C00490000
485 C224.07-4.52%12809-15QQQ261120C00485000
480 C255.33+6.55%48509-21QQQ261120C00480000
475 C00%0QQQ261120C00475000
470 C00%0QQQ261120C00470000
465 C257.30-2.93%5709-18QQQ261120C00465000
460 C259.750%1109-17QQQ261120C00460000
455 C268.270%3308-18QQQ261120C00455000
450 C267.980%1108-21QQQ261120C00450000
445 C260.410%1109-16QQQ261120C00445000
440 C278.65-0.15%111109-18QQQ261120C00440000
435 C295.15+0.50%1708-12QQQ261120C00435000
430 C241.67-4.62%2307-29QQQ261120C00430000
425 C293.61+3.70%5509-18QQQ261120C00425000
420 C324.65+12.28%3409-21QQQ261120C00420000
415 C00%0QQQ261120C00415000
410 C311.70+11.95%5609-18QQQ261120C00410000
405 C316.120%1109-08QQQ261120C00405000
400 C308.20-3.33%41009-15QQQ261120C00400000
395 C00%0QQQ261120C00395000
390 C330.020%282808-19QQQ261120C00390000
385 C00%0QQQ261120C00385000
380 C326.87+0.58%5509-15QQQ261120C00380000
375 C00%0QQQ261120C00375000
370 C352.21+0.53%393809-18QQQ261120C00370000
365 C353.510%1109-11QQQ261120C00365000
360 C316.78-5.15%1107-28QQQ261120C00360000
355 C00%0QQQ261120C00355000
350 C368.66+3.85%1309-17QQQ261120C00350000
Puts
StrikePriceChangeVolOILastContract Name
1,085 P379.350%6009-14QQQ261120P01085000
1,080 P374.350%10009-14QQQ261120P01080000
1,075 P369.35-4.37%8009-14QQQ261120P01075000
1,070 P364.36-4.33%4009-14QQQ261120P01070000
1,065 P359.36-4.46%2009-14QQQ261120P01065000
1,060 P354.480%6009-14QQQ261120P01060000
1,055 P349.390%10009-14QQQ261120P01055000
1,050 P344.390%2009-14QQQ261120P01050000
1,045 P339.48-4.59%2009-14QQQ261120P01045000
1,040 P334.370%6009-14QQQ261120P01040000
1,035 P329.37-4.75%2009-14QQQ261120P01035000
1,030 P00%0QQQ261120P01030000
1,025 P319.36-4.82%4009-14QQQ261120P01025000
1,020 P314.360%4009-14QQQ261120P01020000
1,015 P00%0QQQ261120P01015000
1,010 P304.35-5.51%6009-14QQQ261120P01010000
1,005 P299.35-5.51%6009-14QQQ261120P01005000
1,000 P294.350%2009-14QQQ261120P01000000
995 P00%0QQQ261120P00995000
990 P301.470%160007-27QQQ261120P00990000
985 P00%0QQQ261120P00985000
980 P291.540%142007-27QQQ261120P00980000
975 P00%0QQQ261120P00975000
970 P281.480%80007-27QQQ261120P00970000
965 P259.35-6.08%2009-14QQQ261120P00965000
960 P00%0QQQ261120P00960000
955 P266.02+8.15%80007-27QQQ261120P00955000
950 P261.65+3.49%40007-27QQQ261120P00950000
945 P256.160%20007-27QQQ261120P00945000
940 P231.02-3.81%6007-22QQQ261120P00940000
935 P246.650%20007-27QQQ261120P00935000
930 P224.350%7009-14QQQ261120P00930000
925 P00%0QQQ261120P00925000
920 P00%0QQQ261120P00920000
915 P00%0QQQ261120P00915000
910 P00%0QQQ261120P00910000
905 P191.200%1007-13QQQ261120P00905000
900 P205.700%8007-17QQQ261120P00900000
895 P162.57-6.25%18008-13QQQ261120P00895000
890 P184.35+3.41%1109-14QQQ261120P00890000
885 P153.47-5.95%2008-13QQQ261120P00885000
880 P158.69-11.35%1,680008-10QQQ261120P00880000
875 P149.51-2.45%8008-12QQQ261120P00875000
870 P143.38-3.32%6008-12QQQ261120P00870000
865 P139.52-5.69%501008-12QQQ261120P00865000
860 P143.82+6.18%4009-11QQQ261120P00860000
855 P127.45-1.62%2008-13QQQ261120P00855000
850 P134.36-1.21%7809-18QQQ261120P00850000
845 P121.09-1.94%4008-12QQQ261120P00845000
840 P120.17-4.07%2008-10QQQ261120P00840000
835 P102.67-9.38%18208-13QQQ261120P00835000
830 P118.30-0.03%288308-26QQQ261120P00830000
825 P88.14-17.67%2109-21QQQ261120P00825000
820 P83.16-25.43%2109-21QQQ261120P00820000
815 P73.33-26.82%17422909-21QQQ261120P00815000
810 P73.37-19.81%2109-21QQQ261120P00810000
805 P68.64-21.51%2109-21QQQ261120P00805000
800 P60.00-27.67%6709-21QQQ261120P00800000
795 P59.50-18.67%2709-21QQQ261120P00795000
790 P55.12-27.32%256209-21QQQ261120P00790000
785 P49.92-37.69%16744209-21QQQ261120P00785000
780 P43.58-32.15%53781809-21QQQ261120P00780000
775 P39.94-35.38%14334209-21QQQ261120P00775000
770 P36.80-33.51%10520609-21QQQ261120P00770000
765 P33.51-45.02%1133609-21QQQ261120P00765000
760 P30.42-32.08%44684609-21QQQ261120P00760000
755 P27.20-33.82%3328709-21QQQ261120P00755000
750 P25.28-29.95%2031,19109-21QQQ261120P00750000
745 P23.04-31.67%78491809-21QQQ261120P00745000
740 P20.90-30.10%2,0161,83309-21QQQ261120P00740000
735 P18.95-30.10%3,9673,65009-21QQQ261120P00735000
730 P17.10-30.03%2,7383,85209-21QQQ261120P00730000
725 P15.35-29.59%1,4133,03009-21QQQ261120P00725000
720 P14.06-28.99%2,1257,22909-21QQQ261120P00720000
715 P12.79-29.06%8237,69209-21QQQ261120P00715000
710 P11.58-29.13%3,26610,83309-21QQQ261120P00710000
705 P10.59-29.82%8165,70209-21QQQ261120P00705000
700 P9.58-28.88%5,44917,75109-21QQQ261120P00700000
695 P8.60-31.80%2,3472,91909-21QQQ261120P00695000
690 P7.91-28.80%7,07329,41109-21QQQ261120P00690000
685 P7.14-31.01%1,4014,89509-21QQQ261120P00685000
680 P6.61-28.31%4,68144,71309-21QQQ261120P00680000
675 P5.96-30.05%1,7034,31509-21QQQ261120P00675000
670 P5.52-28.68%4,87720,96309-21QQQ261120P00670000
665 P5.06-29.62%1,4473,13409-21QQQ261120P00665000
660 P4.67-27.37%1,92614,21409-21QQQ261120P00660000
655 P4.26-27.55%1,7545,34009-21QQQ261120P00655000
650 P4.00-24.81%13,33027,57209-21QQQ261120P00650000
645 P3.58-29.25%1,2486,21209-21QQQ261120P00645000
640 P3.32-27.51%1,1506,99009-21QQQ261120P00640000
635 P3.11-25.78%1744,39309-21QQQ261120P00635000
630 P2.87-23.87%90120,60809-21QQQ261120P00630000
625 P2.70-23.08%2,80220,76309-21QQQ261120P00625000
620 P2.50-23.55%88010,37509-21QQQ261120P00620000
615 P2.35-26.79%2051,78509-21QQQ261120P00615000
610 P2.16-24.74%1754,53309-21QQQ261120P00610000
605 P2.04-23.02%8694009-21QQQ261120P00605000
600 P1.90-22.45%1,63914,66109-21QQQ261120P00600000
595 P1.71-25.65%1599109-21QQQ261120P00595000
590 P1.67-20.48%1132,01209-21QQQ261120P00590000
585 P1.54-21.03%1292,67709-21QQQ261120P00585000
580 P1.47-22.63%1413,40009-21QQQ261120P00580000
575 P1.35-25.41%2111,30609-21QQQ261120P00575000
570 P1.31-22.94%5613,11009-21QQQ261120P00570000
565 P1.23-22.15%2791009-21QQQ261120P00565000
560 P1.16-19.44%6341,29209-21QQQ261120P00560000
555 P1.08-19.40%21672009-21QQQ261120P00555000
550 P1.02-18.40%4992,63909-21QQQ261120P00550000
545 P0.96-16.52%1517309-21QQQ261120P00545000
540 P0.92-17.86%51,07309-21QQQ261120P00540000
535 P0.83-20.19%413,00809-21QQQ261120P00535000
530 P0.82-16.33%6946409-21QQQ261120P00530000
525 P0.76-23.23%1054,51209-21QQQ261120P00525000
520 P0.71-18.39%10,93211,31309-21QQQ261120P00520000
515 P0.65-22.62%140409-21QQQ261120P00515000
510 P0.62-27.06%846709-21QQQ261120P00510000
505 P0.64-24.71%117109-21QQQ261120P00505000
500 P0.57-16.18%7963,36809-21QQQ261120P00500000
495 P0.55-26.67%336709-21QQQ261120P00495000
490 P0.49-28.99%8892,32109-21QQQ261120P00490000
485 P0.47-27.69%1121609-21QQQ261120P00485000
480 P0.47-21.67%473909-21QQQ261120P00480000
475 P0.43-18.87%252909-21QQQ261120P00475000
470 P0.39-25.00%1663309-21QQQ261120P00470000
465 P0.37-24.49%118109-21QQQ261120P00465000
460 P0.47-9.62%270509-18QQQ261120P00460000
455 P0.44-12.00%142709-18QQQ261120P00455000
450 P0.34-20.93%2233909-21QQQ261120P00450000
445 P0.30-18.92%156409-21QQQ261120P00445000
440 P0.31-18.42%147309-21QQQ261120P00440000
435 P0.38+5.56%410709-18QQQ261120P00435000
430 P0.27-27.03%721109-21QQQ261120P00430000
425 P0.23-28.13%4129309-21QQQ261120P00425000
420 P0.21-27.59%18109-21QQQ261120P00420000
415 P0.20-23.08%7410009-21QQQ261120P00415000
410 P0.20-23.08%118209-21QQQ261120P00410000
405 P0.18-30.77%11509-21QQQ261120P00405000
400 P0.18-30.77%4160609-21QQQ261120P00400000
395 P0.18-28.00%15109-21QQQ261120P00395000
390 P0.17-43.33%376609-21QQQ261120P00390000
385 P0.16-27.27%1110309-21QQQ261120P00385000
380 P0.16-20.00%2135309-21QQQ261120P00380000
375 P0.13-13.33%1015709-21QQQ261120P00375000
370 P0.13-13.33%1039509-21QQQ261120P00370000
365 P0.12-45.45%2924709-21QQQ261120P00365000
360 P0.11-21.43%10943209-21QQQ261120P00360000
355 P0.10-23.08%1219609-21QQQ261120P00355000
350 P0.09-10.00%271,03209-21QQQ261120P00350000


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