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
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 30, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7,67019,8272,03147,410


QQQ Nov 30, 2026 Exp. - Volume by Strike
Puts
Calls

QQQ Nov 30, 2026 Exp. - Open Interest by Strike

Puts
Calls

QQQ Nov 30, 2026 Exp. - Max Pain @ $720.00

Puts
Calls


QQQ Nov 30, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
860 C0.66-1.49%1609-21QQQ261130C00860000
855 C1.25+165.96%8317109-21QQQ261130C00855000
850 C1.43+232.56%25821409-21QQQ261130C00850000
845 C1.60+196.30%112109-21QQQ261130C00845000
840 C1.18+96.67%33037609-21QQQ261130C00840000
835 C1.59+31.40%1709-21QQQ261130C00835000
830 C2.33+180.72%33235609-21QQQ261130C00830000
825 C2.16+120.41%2509-21QQQ261130C00825000
820 C3.70+198.39%55868609-21QQQ261130C00820000
815 C4.17+211.19%6413109-21QQQ261130C00815000
810 C4.86+192.77%13035809-21QQQ261130C00810000
805 C5.05+175.96%178209-21QQQ261130C00805000
800 C5.99+176.04%11747509-21QQQ261130C00800000
795 C7.21+194.29%2029009-21QQQ261130C00795000
790 C8.31+137.43%1918109-21QQQ261130C00790000
785 C9.74+133.57%4054109-21QQQ261130C00785000
784 C3.69+20.20%316609-18QQQ261130C00784000
783 C8.10+84.09%24009-21QQQ261130C00783000
782 C10.63+165.75%65309-21QQQ261130C00782000
781 C10.61+43.38%313209-21QQQ261130C00781000
780 C11.45+130.85%30252509-21QQQ261130C00780000
779 C4.61+2.44%71109-18QQQ261130C00779000
778 C10.00+115.52%1909-21QQQ261130C00778000
777 C12.17+158.39%55409-21QQQ261130C00777000
776 C7.75+52.56%11309-21QQQ261130C00776000
775 C13.06+119.13%9114509-21QQQ261130C00775000
774 C13.20+154.34%3309-21QQQ261130C00774000
773 C13.21+235.28%101609-21QQQ261130C00773000
772 C13.76+203.08%81109-21QQQ261130C00772000
771 C6.25-42.56%51509-02QQQ261130C00771000
770 C14.93+110.88%5233309-21QQQ261130C00770000
769 C6.430%3309-01QQQ261130C00769000
768 C14.770%1109-21QQQ261130C00768000
767 C14.79+124.09%32209-21QQQ261130C00767000
766 C7.21-25.67%313409-18QQQ261130C00766000
765 C16.30+101.73%359109-21QQQ261130C00765000
764 C7.52-30.50%22909-17QQQ261130C00764000
763 C15.76+191.85%22109-21QQQ261130C00763000
762 C6.40+12.28%35409-16QQQ261130C00762000
761 C14.75+110.41%321109-21QQQ261130C00761000
760 C18.86+92.06%60063109-21QQQ261130C00760000
759 C15.60+137.44%111909-21QQQ261130C00759000
758 C15.95+114.67%1709-21QQQ261130C00758000
757 C18.04+60.78%109709-21QQQ261130C00757000
756 C19.77+98.10%17309-21QQQ261130C00756000
755 C20.95+103.60%288709-21QQQ261130C00755000
754 C20.56+93.78%183209-21QQQ261130C00754000
753 C21.32+140.36%37609-21QQQ261130C00753000
752 C7.60-37.35%210109-16QQQ261130C00752000
751 C22.31+184.57%49709-21QQQ261130C00751000
750 C24.10+82.71%9012,64909-21QQQ261130C00750000
749 C8.40-36.02%24809-16QQQ261130C00749000
748 C24.80+94.97%1311809-21QQQ261130C00748000
747 C25.29+162.62%1388209-21QQQ261130C00747000
746 C26.35+95.33%12309-21QQQ261130C00746000
745 C26.88+107.25%4915109-21QQQ261130C00745000
744 C26.11+93.55%1411009-21QQQ261130C00744000
743 C26.29+43.98%44109-21QQQ261130C00743000
742 C28.31+169.11%5014909-21QQQ261130C00742000
741 C27.79+159.96%1255609-21QQQ261130C00741000
740 C29.04+88.82%1,70788009-21QQQ261130C00740000
739 C29.09+83.30%51409-21QQQ261130C00739000
738 C29.33+88.01%17909-21QQQ261130C00738000
737 C30.90+133.74%41509-21QQQ261130C00737000
736 C28.69+67.19%114809-21QQQ261130C00736000
735 C32.80+70.04%284209-21QQQ261130C00735000
734 C31.31+31.89%2409-21QQQ261130C00734000
733 C31.82+72.75%453609-21QQQ261130C00733000
732 C34.55+144.69%855809-21QQQ261130C00732000
731 C30.50+110.06%21009-21QQQ261130C00731000
730 C34.61+52.53%4848409-21QQQ261130C00730000
729 C34.50+70.03%729009-21QQQ261130C00729000
728 C37.82+73.17%73809-21QQQ261130C00728000
727 C18.12-29.77%13009-16QQQ261130C00727000
726 C36.33+65.29%42509-21QQQ261130C00726000
725 C38.03+61.69%2916209-21QQQ261130C00725000
724 C35.58+93.58%22809-21QQQ261130C00724000
723 C28.32-7.09%11609-08QQQ261130C00723000
722 C38.60+59.70%539409-21QQQ261130C00722000
721 C35.37+42.79%138609-21QQQ261130C00721000
720 C42.11+50.93%8246209-21QQQ261130C00720000
719 C42.97+58.33%1046309-21QQQ261130C00719000
718 C38.00+43.56%437009-21QQQ261130C00718000
717 C44.76+56.50%1840609-21QQQ261130C00717000
716 C42.14+50.93%21409-21QQQ261130C00716000
715 C43.83+48.88%824609-21QQQ261130C00715000
714 C45.38+54.56%2024509-21QQQ261130C00714000
713 C43.22+44.74%82209-21QQQ261130C00713000
712 C48.06+58.61%347609-21QQQ261130C00712000
711 C48.88+50.59%241109-21QQQ261130C00711000
710 C48.99+46.98%833309-21QQQ261130C00710000
709 C49.16+52.20%12209-21QQQ261130C00709000
708 C48.20+49.69%36509-21QQQ261130C00708000
707 C33.53+28.07%53509-17QQQ261130C00707000
706 C51.76+51.83%23209-21QQQ261130C00706000
705 C52.21+50.24%66209-21QQQ261130C00705000
704 C36.00+24.52%104609-17QQQ261130C00704000
703 C36.20+22.75%41609-17QQQ261130C00703000
702 C50.80+32.19%41909-21QQQ261130C00702000
701 C37.00+27.15%1909-17QQQ261130C00701000
700 C57.88+51.00%146309-21QQQ261130C00700000
699 C32.35-3.89%12309-15QQQ261130C00699000
698 C33.15-3.41%161009-15QQQ261130C00698000
697 C32.80-4.18%21009-16QQQ261130C00697000
696 C34.88-4.54%83509-15QQQ261130C00696000
695 C61.54+42.09%32009-21QQQ261130C00695000
694 C41.83+15.49%12109-17QQQ261130C00694000
693 C43.29+18.73%11509-18QQQ261130C00693000
692 C39.33+5.95%21309-16QQQ261130C00692000
691 C40.00+5.76%4309-16QQQ261130C00691000
690 C63.41+40.29%82009-21QQQ261130C00690000
689 C42.83-2.95%5609-16QQQ261130C00689000
688 C51.30-3.95%1109-08QQQ261130C00688000
687 C00%0QQQ261130C00687000
686 C41.91-10.51%5509-14QQQ261130C00686000
685 C58.32+38.30%1409-21QQQ261130C00685000
684 C00%0QQQ261130C00684000
683 C00%0QQQ261130C00683000
682 C00%0QQQ261130C00682000
681 C00%0QQQ261130C00681000
680 C51.98-2.48%12509-18QQQ261130C00680000
679 C00%0QQQ261130C00679000
678 C57.320%1009-04QQQ261130C00678000
677 C00%0QQQ261130C00677000
676 C58.54-4.64%1509-11QQQ261130C00676000
675 C79.64+58.71%533109-21QQQ261130C00675000
674 C00%0QQQ261130C00674000
673 C58.980%281408-25QQQ261130C00673000
672 C64.560%1009-04QQQ261130C00672000
671 C00%0QQQ261130C00671000
670 C59.630%1109-14QQQ261130C00670000
669 C00%0QQQ261130C00669000
668 C00%0QQQ261130C00668000
667 C68.71+6.51%2008-27QQQ261130C00667000
666 C00%0QQQ261130C00666000
665 C67.37+6.40%1309-18QQQ261130C00665000
664 C00%0QQQ261130C00664000
663 C00%0QQQ261130C00663000
662 C00%0QQQ261130C00662000
661 C00%0QQQ261130C00661000
660 C68.58-2.06%8609-18QQQ261130C00660000
659 C00%0QQQ261130C00659000
658 C00%0QQQ261130C00658000
657 C79.200%1108-27QQQ261130C00657000
656 C00%0QQQ261130C00656000
655 C88.19+22.90%4509-21QQQ261130C00655000
654 C70.680%2209-14QQQ261130C00654000
653 C00%0QQQ261130C00653000
652 C74.35+3.21%2509-10QQQ261130C00652000
651 C00%0QQQ261130C00651000
650 C92.69+18.56%4609-21QQQ261130C00650000
645 C75.50-5.07%1209-14QQQ261130C00645000
640 C82.37+4.94%3409-16QQQ261130C00640000
635 C108.46+18.21%2209-21QQQ261130C00635000
630 C00%0QQQ261130C00630000
625 C00%0QQQ261130C00625000
620 C106.07+3.28%31309-18QQQ261130C00620000
615 C111.01+10.63%22309-18QQQ261130C00615000
610 C00%0QQQ261130C00610000
605 C114.85+4.21%1509-16QQQ261130C00605000
600 C120.64+2.02%2509-10QQQ261130C00600000
595 C00%0QQQ261130C00595000
590 C135.730%393809-18QQQ261130C00590000
585 C143.200%10310309-18QQQ261130C00585000
580 C00%0QQQ261130C00580000
575 C00%0QQQ261130C00575000
570 C00%0QQQ261130C00570000
565 C00%0QQQ261130C00565000
560 C00%0QQQ261130C00560000
555 C170.800%7709-08QQQ261130C00555000
550 C00%0QQQ261130C00550000
545 C00%0QQQ261130C00545000
540 C00%0QQQ261130C00540000
535 C00%0QQQ261130C00535000
530 C00%0QQQ261130C00530000
525 C00%0QQQ261130C00525000
Puts
StrikePriceChangeVolOILastContract Name
860 P143.800%1,166009-11QQQ261130P00860000
855 P149.390%2209-14QQQ261130P00855000
850 P00%0QQQ261130P00850000
845 P139.400%2209-14QQQ261130P00845000
840 P00%0QQQ261130P00840000
835 P00%0QQQ261130P00835000
830 P00%0QQQ261130P00830000
825 P00%0QQQ261130P00825000
820 P00%0QQQ261130P00820000
815 P00%0QQQ261130P00815000
810 P00%0QQQ261130P00810000
805 P00%0QQQ261130P00805000
800 P00%0QQQ261130P00800000
795 P00%0QQQ261130P00795000
790 P74.490%1,1661,16009-11QQQ261130P00790000
785 P47.670%1079709-21QQQ261130P00785000
784 P47.66-42.03%595709-21QQQ261130P00784000
783 P46.980%191709-21QQQ261130P00783000
782 P45.450%1127309-21QQQ261130P00782000
781 P45.44-32.74%8709-21QQQ261130P00781000
780 P44.67-39.87%16816709-21QQQ261130P00780000
779 P43.98-40.03%161609-21QQQ261130P00779000
778 P45.280%221809-21QQQ261130P00778000
777 P42.62-40.37%5409-21QQQ261130P00777000
776 P42.620%1109-21QQQ261130P00776000
775 P40.35-39.46%512609-21QQQ261130P00775000
774 P42.100%312909-21QQQ261130P00774000
773 P40.560%5509-21QQQ261130P00773000
772 P45.07-32.61%21009-21QQQ261130P00772000
771 P44.26-32.93%2409-21QQQ261130P00771000
770 P57.050%8809-09QQQ261130P00770000
769 P43.200%2209-21QQQ261130P00769000
768 P00%0QQQ261130P00768000
767 P41.34-23.66%212109-21QQQ261130P00767000
766 P40.630%302809-21QQQ261130P00766000
765 P40.440%1109-21QQQ261130P00765000
764 P59.880%1109-14QQQ261130P00764000
763 P38.44-34.88%3309-21QQQ261130P00763000
762 P58.220%2209-14QQQ261130P00762000
761 P57.410%1109-14QQQ261130P00761000
760 P37.14-22.80%12309-21QQQ261130P00760000
759 P00%0QQQ261130P00759000
758 P48.910%484809-11QQQ261130P00758000
757 P00%0QQQ261130P00757000
756 P53.350%1109-14QQQ261130P00756000
755 P52.350%2209-14QQQ261130P00755000
754 P30.44-41.05%1309-21QQQ261130P00754000
753 P29.900%1109-21QQQ261130P00753000
752 P42.180%11509-18QQQ261130P00752000
751 P41.480%12509-18QQQ261130P00751000
750 P26.95-29.17%436609-21QQQ261130P00750000
749 P40.13-18.09%12609-18QQQ261130P00749000
748 P39.47-5.87%6610909-18QQQ261130P00748000
747 P00%0QQQ261130P00747000
746 P00%0QQQ261130P00746000
745 P23.78-47.31%6709-21QQQ261130P00745000
744 P23.31-49.07%2209-21QQQ261130P00744000
743 P22.87-47.73%3509-21QQQ261130P00743000
742 P22.35-48.62%161509-21QQQ261130P00742000
741 P22.330%20820809-21QQQ261130P00741000
740 P21.83-33.87%31230109-21QQQ261130P00740000
739 P22.400%10310309-21QQQ261130P00739000
738 P21.260%111109-21QQQ261130P00738000
737 P20.820%221809-21QQQ261130P00737000
736 P20.51-42.73%272409-21QQQ261130P00736000
735 P20.25-32.72%54253909-21QQQ261130P00735000
734 P20.97-38.14%61109-21QQQ261130P00734000
733 P20.00-42.64%161109-21QQQ261130P00733000
732 P18.700%11210409-21QQQ261130P00732000
731 P18.64-48.48%4509-21QQQ261130P00731000
730 P17.90-33.58%67717209-21QQQ261130P00730000
729 P21.44-29.93%596109-21QQQ261130P00729000
728 P30.52+1.23%1309-11QQQ261130P00728000
727 P18.83-42.06%111409-21QQQ261130P00727000
726 P16.50-36.17%6709-21QQQ261130P00726000
725 P16.69-33.64%50619609-21QQQ261130P00725000
724 P16.33-49.44%30709-21QQQ261130P00724000
723 P17.99-35.01%61009-21QQQ261130P00723000
722 P16.22-33.82%242509-21QQQ261130P00722000
721 P15.98-27.13%326909-21QQQ261130P00721000
720 P14.84-29.73%14125109-21QQQ261130P00720000
719 P15.37-48.73%492809-21QQQ261130P00719000
718 P14.39-33.84%246009-21QQQ261130P00718000
717 P15.28-27.48%84009-21QQQ261130P00717000
716 P15.56-25.66%45409-21QQQ261130P00716000
715 P13.54-35.40%20266209-21QQQ261130P00715000
714 P13.32-37.41%384009-21QQQ261130P00714000
713 P14.37-30.81%379709-21QQQ261130P00713000
712 P12.82-37.71%113709-21QQQ261130P00712000
711 P13.17-26.26%358809-21QQQ261130P00711000
710 P12.31-31.80%7114809-21QQQ261130P00710000
709 P12.47-28.95%2710509-21QQQ261130P00709000
708 P13.26-21.54%279809-21QQQ261130P00708000
707 P12.99-31.23%2510009-21QQQ261130P00707000
706 P11.84-36.51%268109-21QQQ261130P00706000
705 P11.88-25.52%3895309-21QQQ261130P00705000
704 P11.82-29.31%93909-21QQQ261130P00704000
703 P11.16-50.13%41409-21QQQ261130P00703000
702 P10.87-35.34%14609-21QQQ261130P00702000
701 P10.73-32.73%113309-21QQQ261130P00701000
700 P10.50-29.72%14843609-21QQQ261130P00700000
699 P11.47-28.98%252109-21QQQ261130P00699000
698 P10.30-31.47%272909-21QQQ261130P00698000
697 P10.25-30.27%233709-21QQQ261130P00697000
696 P10.25-33.18%334809-21QQQ261130P00696000
695 P9.63-31.02%1512909-21QQQ261130P00695000
694 P10.58-23.00%12909-21QQQ261130P00694000
693 P9.55-36.75%42109-21QQQ261130P00693000
692 P10.67-27.41%31609-21QQQ261130P00692000
691 P8.93-34.29%32309-21QQQ261130P00691000
690 P8.58-33.75%1071,26809-21QQQ261130P00690000
689 P14.00-0.07%481,17909-18QQQ261130P00689000
688 P9.17-32.07%35809-21QQQ261130P00688000
687 P12.85-6.20%31809-18QQQ261130P00687000
686 P8.38-37.46%82009-21QQQ261130P00686000
685 P8.02-38.21%2448909-21QQQ261130P00685000
684 P8.60-35.05%12509-21QQQ261130P00684000
683 P8.44-35.08%29909-21QQQ261130P00683000
682 P11.52-10.21%337709-18QQQ261130P00682000
681 P11.27-7.70%2816109-18QQQ261130P00681000
680 P7.35-29.87%1,26612,62809-21QQQ261130P00680000
679 P10.64-23.12%276109-18QQQ261130P00679000
678 P8.22-29.44%24809-21QQQ261130P00678000
677 P7.23-55.62%104,58209-21QQQ261130P00677000
676 P7.04-52.24%102909-21QQQ261130P00676000
675 P6.67-28.13%13910,15909-21QQQ261130P00675000
674 P7.03-45.16%61109-21QQQ261130P00674000
673 P6.64-53.73%67009-21QQQ261130P00673000
672 P11.67-14.38%11509-11QQQ261130P00672000
671 P6.42-53.81%13509-21QQQ261130P00671000
670 P6.25-30.17%15273209-21QQQ261130P00670000
669 P12.070%1109-03QQQ261130P00669000
668 P12.31+8.84%31809-15QQQ261130P00668000
667 P11.080%1109-11QQQ261130P00667000
666 P6.32-27.27%11609-21QQQ261130P00666000
665 P6.00-26.20%3028309-21QQQ261130P00665000
664 P12.72+5.74%72409-16QQQ261130P00664000
663 P6.07-41.58%59609-21QQQ261130P00663000
662 P5.53-52.65%552309-21QQQ261130P00662000
661 P5.43-39.33%487209-21QQQ261130P00661000
660 P5.26-26.64%5522109-21QQQ261130P00660000
659 P7.80-15.22%1209-18QQQ261130P00659000
658 P5.58-45.35%31309-21QQQ261130P00658000
657 P8.16-24.30%11009-17QQQ261130P00657000
656 P7.16-32.52%74709-18QQQ261130P00656000
655 P4.95-34.95%299909-21QQQ261130P00655000
654 P6.91-25.54%31909-18QQQ261130P00654000
653 P10.55+4.35%21109-16QQQ261130P00653000
652 P4.66-54.09%41309-21QQQ261130P00652000
651 P5.16-52.04%74009-21QQQ261130P00651000
650 P4.48-25.83%14446409-21QQQ261130P00650000
645 P4.25-23.56%5511909-21QQQ261130P00645000
640 P3.94-23.20%9323809-21QQQ261130P00640000
635 P3.64-33.21%113,00309-21QQQ261130P00635000
630 P3.33-25.00%7114509-21QQQ261130P00630000
625 P3.13-27.21%4442809-21QQQ261130P00625000
620 P2.90-34.39%509509-21QQQ261130P00620000
615 P2.99-27.60%328009-21QQQ261130P00615000
610 P2.55-25.87%7512709-21QQQ261130P00610000
605 P2.36-34.08%8010109-21QQQ261130P00605000
600 P2.32-19.16%4541,31909-21QQQ261130P00600000
595 P2.25-25.99%257709-21QQQ261130P00595000
590 P1.98-31.49%1114009-21QQQ261130P00590000
585 P1.84-31.85%43009-21QQQ261130P00585000
580 P1.80-21.74%356709-21QQQ261130P00580000
575 P1.66-22.43%312509-21QQQ261130P00575000
570 P1.55-25.48%1321409-21QQQ261130P00570000
565 P1.43-45.21%125109-21QQQ261130P00565000
560 P1.46-25.13%8017609-21QQQ261130P00560000
555 P1.85-28.02%11909-17QQQ261130P00555000
550 P1.30-13.91%30048509-21QQQ261130P00550000
545 P2.01+11.67%11309-16QQQ261130P00545000
540 P1.11-26.49%30251109-21QQQ261130P00540000
535 P1.02-31.08%113309-21QQQ261130P00535000
530 P0.99-26.67%4818609-21QQQ261130P00530000
525 P00%0QQQ261130P00525000


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