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 24, 2026 3:59:58 PM EDT
741.09USD-0.016%(-0.12)28,599,118
740.19Bid   740.59Ask   0.40Spread
Pre-market
Sep 24, 2026 9:29:59 AM EDT
735.13USD-0.820%(-6.08)461,849
After-hours
Sep 24, 2026 4:59:30 PM EDT
740.55USD-0.073%(-0.54)1,329,581
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 24, 2026Sep 25, 2026Sep 28, 2026Sep 29, 2026Sep 30, 2026Oct 1, 2026Oct 2, 2026Oct 5, 2026Oct 6, 2026Oct 7, 2026Oct 8, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
304,843554,36826,3581,351,334


QQQ Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

QQQ Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

QQQ Dec 18, 2026 Exp. - Max Pain @ $690.00

Puts
Calls


QQQ Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,100.00 C0.05+150.00%5,02225,88809-21QQQ261218C01100000
1,090.00 C0.05+150.00%99,68309-22QQQ261218C01090000
1,085.00 C0.03+50.00%203,09809-17QQQ261218C01085000
1,080.00 C0.05+150.00%114,89509-11QQQ261218C01080000
1,075.00 C0.020.00%117409-10QQQ261218C01075000
1,070.00 C0.020.00%27709-11QQQ261218C01070000
1,065.00 C0.02-50.00%239309-10QQQ261218C01065000
1,060.00 C0.020.00%174909-11QQQ261218C01060000
1,055.00 C0.03-87.50%515109-11QQQ261218C01055000
1,050.00 C0.05+400.00%317,96009-21QQQ261218C01050000
1,045.00 C0.07-77.42%21809-22QQQ261218C01045000
1,040.00 C0.09+80.00%110909-23QQQ261218C01040000
1,035.00 C0.03-91.18%105,05009-14QQQ261218C01035000
1,030.00 C0.03-57.14%109309-14QQQ261218C01030000
1,025.00 C0.07-72.00%120209-01QQQ261218C01025000
1,020.00 C0.080.00%112609-22QQQ261218C01020000
1,015.00 C0.080.00%2117109-22QQQ261218C01015000
1,010.00 C0.04-69.23%139609-15QQQ261218C01010000
1,005.00 C0.11+175.00%48040209-21QQQ261218C01005000
1,000.00 C0.120.00%4320,56409-22QQQ261218C01000000
995.00 C0.090.00%212509-21QQQ261218C00995000
990.00 C0.09-35.71%36,02009-23QQQ261218C00990000
985.00 C0.12+33.33%127609-23QQQ261218C00985000
980.00 C0.110.00%182909-23QQQ261218C00980000
975.00 C0.14+7.69%46,29909-23QQQ261218C00975000
970.00 C0.15-21.05%15,76109-23QQQ261218C00970000
965.00 C0.17+6.25%154609-23QQQ261218C00965000
960.00 C0.16+14.29%15,65309-23QQQ261218C00960000
955.00 C0.15+87.50%196109-23QQQ261218C00955000
950.00 C0.20-25.93%19122,28509-23QQQ261218C00950000
945.00 C0.20-37.50%11,45209-23QQQ261218C00945000
940.00 C0.24-35.14%21,09209-23QQQ261218C00940000
935.00 C0.28-28.21%139909-23QQQ261218C00935000
930.00 C0.31-31.11%710,74209-23QQQ261218C00930000
925.00 C0.37-24.49%290509-23QQQ261218C00925000
920.00 C0.41-12.77%15,60709-23QQQ261218C00920000
915.00 C0.57+5.56%256309-22QQQ261218C00915000
910.00 C0.47+123.81%772,37809-23QQQ261218C00910000
905.00 C0.57-28.75%1515,30509-23QQQ261218C00905000
900.00 C0.64-30.43%10315,32309-23QQQ261218C00900000
895.00 C0.73-15.12%1323,51209-23QQQ261218C00895000
890.00 C0.84-26.32%261,10109-23QQQ261218C00890000
885.00 C0.95-15.93%2821,08409-23QQQ261218C00885000
880.00 C1.10-23.08%3220,77209-23QQQ261218C00880000
875.00 C1.26-26.32%1402,93609-23QQQ261218C00875000
870.00 C1.39-27.60%95,87509-23QQQ261218C00870000
865.00 C1.45-34.09%471309-23QQQ261218C00865000
860.00 C1.67-33.20%6320,42509-23QQQ261218C00860000
855.00 C2.04-22.73%11678209-23QQQ261218C00855000
850.00 C2.49-22.67%3177,49009-23QQQ261218C00850000
845.00 C2.73-25.41%1373,63909-23QQQ261218C00845000
840.00 C3.24-21.36%888,93809-23QQQ261218C00840000
835.00 C3.66-21.96%8989309-23QQQ261218C00835000
830.00 C4.19-21.24%1064,62309-23QQQ261218C00830000
825.00 C4.82-20.85%2,34713,68509-23QQQ261218C00825000
820.00 C5.45-21.01%36918,93309-23QQQ261218C00820000
815.00 C6.39-17.76%1,81635,17209-23QQQ261218C00815000
810.00 C7.22-17.39%30721,49209-23QQQ261218C00810000
805.00 C8.22-16.97%3795,20809-23QQQ261218C00805000
800.00 C9.33-17.36%2,05547,21009-23QQQ261218C00800000
799.00 C00%0QQQ261218C00799000
798.00 C00%0QQQ261218C00798000
797.00 C00%0QQQ261218C00797000
796.00 C00%0QQQ261218C00796000
795.00 C10.62-13.31%6015,41309-23QQQ261218C00795000
794.00 C00%0QQQ261218C00794000
793.00 C00%0QQQ261218C00793000
792.00 C00%0QQQ261218C00792000
791.00 C00%0QQQ261218C00791000
790.00 C11.69-16.80%727,07209-23QQQ261218C00790000
789.00 C00%0QQQ261218C00789000
788.00 C00%0QQQ261218C00788000
787.00 C00%0QQQ261218C00787000
786.00 C00%0QQQ261218C00786000
785.00 C13.30-17.03%482,52509-23QQQ261218C00785000
784.00 C00%0QQQ261218C00784000
783.00 C00%0QQQ261218C00783000
782.00 C00%0QQQ261218C00782000
781.00 C00%0QQQ261218C00781000
780.00 C15.16-13.86%2,66121,47809-23QQQ261218C00780000
779.00 C00%0QQQ261218C00779000
778.00 C00%0QQQ261218C00778000
777.00 C00%0QQQ261218C00777000
776.00 C00%0QQQ261218C00776000
775.00 C16.90-13.78%56418,69009-23QQQ261218C00775000
774.00 C00%0QQQ261218C00774000
773.00 C00%0QQQ261218C00773000
772.00 C00%0QQQ261218C00772000
771.00 C00%0QQQ261218C00771000
770.00 C18.80-13.72%19019,65409-23QQQ261218C00770000
769.00 C00%0QQQ261218C00769000
768.00 C00%0QQQ261218C00768000
767.00 C00%0QQQ261218C00767000
766.00 C00%0QQQ261218C00766000
765.00 C20.64-14.53%2,1369,08809-23QQQ261218C00765000
764.00 C00%0QQQ261218C00764000
763.00 C00%0QQQ261218C00763000
762.00 C00%0QQQ261218C00762000
761.00 C00%0QQQ261218C00761000
760.00 C23.35-12.51%33020,56609-23QQQ261218C00760000
759.00 C00%0QQQ261218C00759000
758.00 C00%0QQQ261218C00758000
757.00 C00%0QQQ261218C00757000
756.00 C00%0QQQ261218C00756000
755.00 C25.74-11.94%1065,31009-23QQQ261218C00755000
754.00 C00%0QQQ261218C00754000
753.00 C00%0QQQ261218C00753000
752.00 C00%0QQQ261218C00752000
751.00 C00%0QQQ261218C00751000
750.00 C28.56-10.33%35320,35409-23QQQ261218C00750000
749.00 C00%0QQQ261218C00749000
748.00 C00%0QQQ261218C00748000
747.00 C00%0QQQ261218C00747000
746.00 C00%0QQQ261218C00746000
745.00 C31.01-11.15%1657,11509-23QQQ261218C00745000
744.00 C00%0QQQ261218C00744000
743.00 C00%0QQQ261218C00743000
742.00 C00%0QQQ261218C00742000
741.00 C00%0QQQ261218C00741000
740.00 C34.10-9.96%1,10314,08709-23QQQ261218C00740000
739.00 C00%0QQQ261218C00739000
738.00 C00%0QQQ261218C00738000
737.00 C00%0QQQ261218C00737000
736.00 C00%0QQQ261218C00736000
735.00 C37.20-9.49%11113,22009-23QQQ261218C00735000
734.00 C00%0QQQ261218C00734000
733.00 C00%0QQQ261218C00733000
732.00 C00%0QQQ261218C00732000
731.00 C00%0QQQ261218C00731000
730.00 C40.28-9.34%13015,98709-23QQQ261218C00730000
729.00 C00%0QQQ261218C00729000
728.00 C00%0QQQ261218C00728000
727.00 C00%0QQQ261218C00727000
726.00 C00%0QQQ261218C00726000
725.00 C43.58-8.62%6018,87909-23QQQ261218C00725000
724.00 C00%0QQQ261218C00724000
723.00 C00%0QQQ261218C00723000
722.00 C00%0QQQ261218C00722000
721.00 C00%0QQQ261218C00721000
720.00 C47.04-8.48%12414,38209-23QQQ261218C00720000
719.00 C00%0QQQ261218C00719000
718.00 C00%0QQQ261218C00718000
717.00 C00%0QQQ261218C00717000
716.00 C00%0QQQ261218C00716000
715.00 C50.50-8.66%2527,16809-23QQQ261218C00715000
714.00 C00%0QQQ261218C00714000
713.00 C00%0QQQ261218C00713000
712.00 C00%0QQQ261218C00712000
711.00 C00%0QQQ261218C00711000
710.00 C53.86-7.54%696,64009-23QQQ261218C00710000
709.00 C00%0QQQ261218C00709000
708.00 C00%0QQQ261218C00708000
707.00 C00%0QQQ261218C00707000
706.00 C00%0QQQ261218C00706000
705.00 C57.84-7.85%1302,68809-23QQQ261218C00705000
704.00 C00%0QQQ261218C00704000
703.00 C00%0QQQ261218C00703000
702.00 C00%0QQQ261218C00702000
701.00 C00%0QQQ261218C00701000
700.00 C61.54-8.53%29931,84009-23QQQ261218C00700000
699.00 C00%0QQQ261218C00699000
698.00 C00%0QQQ261218C00698000
697.00 C00%0QQQ261218C00697000
696.00 C00%0QQQ261218C00696000
695.00 C65.59-4.04%131,20209-23QQQ261218C00695000
694.00 C00%0QQQ261218C00694000
693.00 C00%0QQQ261218C00693000
692.00 C00%0QQQ261218C00692000
691.00 C00%0QQQ261218C00691000
690.00 C68.98-7.98%712,74509-23QQQ261218C00690000
689.00 C00%0QQQ261218C00689000
688.00 C00%0QQQ261218C00688000
687.00 C00%0QQQ261218C00687000
686.00 C00%0QQQ261218C00686000
685.00 C73.80-6.66%212,95009-23QQQ261218C00685000
684.00 C00%0QQQ261218C00684000
683.00 C00%0QQQ261218C00683000
682.00 C00%0QQQ261218C00682000
681.00 C00%0QQQ261218C00681000
680.00 C76.64-7.85%8114,94109-23QQQ261218C00680000
679.00 C00%0QQQ261218C00679000
678.00 C00%0QQQ261218C00678000
677.00 C00%0QQQ261218C00677000
676.00 C00%0QQQ261218C00676000
675.00 C81.17-7.51%51,76209-23QQQ261218C00675000
670.00 C84.46-5.72%34,74609-23QQQ261218C00670000
665.00 C89.90-5.82%52,09909-23QQQ261218C00665000
660.00 C94.57-4.37%1014,42209-23QQQ261218C00660000
655.00 C99.62-3.43%651,40009-23QQQ261218C00655000
650.00 C104.02-4.82%77,32409-23QQQ261218C00650000
645.00 C113.62+5.06%43,35909-22QQQ261218C00645000
640.00 C112.17-3.81%13,16209-23QQQ261218C00640000
635.00 C118.21-2.71%41,78809-23QQQ261218C00635000
630.00 C126.96+4.80%132,79909-22QQQ261218C00630000
625.00 C126.32-4.56%72,40009-23QQQ261218C00625000
620.00 C131.25-4.65%166,98909-23QQQ261218C00620000
615.00 C136.24-3.79%426,78409-23QQQ261218C00615000
610.00 C141.35-3.84%95,28209-23QQQ261218C00610000
609.78 C138.62+15.50%491809-23QQQ261218C00609780
605.00 C145.81-2.47%83,49509-23QQQ261218C00605000
604.78 C146.02-2.23%370309-23QQQ261218C00604780
600.00 C150.45-3.15%275,93209-23QQQ261218C00600000
599.78 C148.06-3.93%41,43209-23QQQ261218C00599780
595.00 C154.95+1.05%745809-23QQQ261218C00595000
594.78 C155.91+10.06%415109-23QQQ261218C00594780
590.00 C159.38-4.48%141,92409-23QQQ261218C00590000
589.78 C162.69+17.48%21,38309-23QQQ261218C00589780
585.00 C164.45-3.55%770009-23QQQ261218C00585000
584.78 C169.05+20.75%12,89909-22QQQ261218C00584780
580.00 C140.21+2.60%11,25409-16QQQ261218C00580000
579.78 C154.81+17.01%233808-07QQQ261218C00579780
575.00 C175.96+17.07%133709-23QQQ261218C00575000
574.78 C163.42-13.32%226306-25QQQ261218C00574780
570.00 C178.46-0.86%13,16609-23QQQ261218C00570000
569.78 C145.61-6.27%186609-15QQQ261218C00569780
565.00 C182.68+14.15%157009-23QQQ261218C00565000
564.78 C161.00+7.40%151609-17QQQ261218C00564780
560.00 C187.57-1.33%185809-23QQQ261218C00560000
559.78 C172.98-2.62%111908-07QQQ261218C00559780
555.00 C159.43-4.33%428509-14QQQ261218C00555000
554.78 C196.00+7.98%1215109-21QQQ261218C00554780
550.00 C198.50-0.75%143,64009-23QQQ261218C00550000
549.78 C185.22-12.55%103,01008-12QQQ261218C00549780
545.00 C171.23-7.27%11,19109-02QQQ261218C00545000
544.78 C190.89-0.40%123806-29QQQ261218C00544780
540.00 C208.50-1.65%74,23209-23QQQ261218C00540000
539.78 C176.92-11.74%11,14609-01QQQ261218C00539780
535.00 C191.63+5.12%224009-18QQQ261218C00535000
534.78 C199.90+0.98%169408-12QQQ261218C00534780
530.00 C217.74-1.91%12,50809-23QQQ261218C00530000
529.78 C222.24+4.04%127809-22QQQ261218C00529780
525.00 C226.78+13.67%240809-22QQQ261218C00525000
524.78 C212.52+26.15%325105-22QQQ261218C00524780
520.00 C223.38+9.54%371609-21QQQ261218C00520000
519.78 C211.35-1.65%169508-07QQQ261218C00519780
515.00 C237.00+12.90%11,53709-22QQQ261218C00515000
514.78 C236.44+11.98%1010109-22QQQ261218C00514780
510.00 C235.25-2.43%14,00509-23QQQ261218C00510000
509.78 C241.34-0.22%1054609-22QQQ261218C00509780
505.00 C240.90-2.09%112309-23QQQ261218C00505000
504.78 C246.26+17.96%111,90409-22QQQ261218C00504780
500.00 C251.15+1.99%586,12409-22QQQ261218C00500000
499.78 C251.16+10.59%1032709-22QQQ261218C00499780
495.00 C250.78-1.98%15809-23QQQ261218C00495000
494.78 C256.00+19.26%1057009-22QQQ261218C00494780
490.00 C257.18-1.35%646309-23QQQ261218C00490000
489.78 C263.00+3.95%485506-16QQQ261218C00489780
485.00 C262.23+10.55%63009-23QQQ261218C00485000
484.78 C256.50+5.21%142008-14QQQ261218C00484780
480.00 C241.01-0.84%23,14509-17QQQ261218C00480000
479.78 C253.45+2.94%114906-12QQQ261218C00479780
475.00 C247.87-6.61%110109-09QQQ261218C00475000
474.78 C269.69+10.35%214809-23QQQ261218C00474780
470.00 C254.80+3.25%11,89109-08QQQ261218C00470000
469.78 C244.37-0.85%862908-24QQQ261218C00469780
465.00 C250.06+11.54%102909-10QQQ261218C00465000
464.78 C251.00-3.91%113807-21QQQ261218C00464780
460.00 C289.61+2.45%344809-22QQQ261218C00460000
459.78 C288.64+27.10%221809-23QQQ261218C00459780
455.00 C291.56-0.16%143409-23QQQ261218C00455000
454.78 C259.71+23.50%120305-07QQQ261218C00454780
450.00 C298.68-0.52%11,27109-23QQQ261218C00450000
449.78 C256.90-4.85%13109-16QQQ261218C00449780
445.00 C298.72+7.04%32909-21QQQ261218C00445000
444.78 C296.00-4.36%11,38608-14QQQ261218C00444780
440.00 C280.45+4.02%181409-18QQQ261218C00440000
439.78 C267.02-3.62%189709-14QQQ261218C00439780
435.00 C277.51-2.76%44209-01QQQ261218C00435000
434.78 C281.89+4.01%113709-10QQQ261218C00434780
430.00 C316.37+8.58%11,47909-23QQQ261218C00430000
429.78 C300.72+6.56%411708-12QQQ261218C00429780
425.00 C296.29+3.15%19409-18QQQ261218C00425000
424.78 C295.87-4.74%218609-11QQQ261218C00424780
420.00 C293.81-5.83%116609-16QQQ261218C00420000
419.78 C302.25-8.96%14009-09QQQ261218C00419780
415.00 C310.55+1.83%32106-26QQQ261218C00415000
414.78 C327.63+8.03%18506-16QQQ261218C00414780
410.00 C299.22-1.76%112609-15QQQ261218C00410000
409.78 C307.57-1.88%16608-20QQQ261218C00409780
405.00 C315.79+0.17%13609-18QQQ261218C00405000
404.78 C348.82+15.24%38306-03QQQ261218C00404780
400.00 C349.33+4.52%336609-22QQQ261218C00400000
399.78 C343.43-0.40%124709-23QQQ261218C00399780
395.00 C317.11+1.64%112509-02QQQ261218C00395000
394.78 C326.09-0.13%16006-05QQQ261218C00394780
390.00 C314.95-11.35%1610608-03QQQ261218C00390000
389.78 C230.70+8.93%24604-08QQQ261218C00389780
385.00 C338.43-4.56%415208-18QQQ261218C00385000
384.78 C316.00-13.86%13106-09QQQ261218C00384780
380.00 C356.80+14.56%1505-26QQQ261218C00380000
379.78 C362.62+2.57%410909-23QQQ261218C00379780
375.00 C321.88-7.76%1707-24QQQ261218C00375000
374.78 C343.24+35.08%146808-04QQQ261218C00374780
370.00 C350.14-0.69%131009-17QQQ261218C00370000
369.78 C374.32+4.25%15309-23QQQ261218C00369780
365.00 C327.31+26.11%2607-24QQQ261218C00365000
364.78 C343.30+36.55%12709-15QQQ261218C00364780
360.00 C385.93+7.07%22209-23QQQ261218C00360000
359.78 C383.80+4.57%110505-28QQQ261218C00359780
355.00 C253.93-10.20%1311-20QQQ261218C00355000
354.78 C371.81+41.20%22205-22QQQ261218C00354780
350.00 C378.30+4.65%21506-25QQQ261218C00350000
349.78 C368.48-1.42%142309-17QQQ261218C00349780
345.00 C398.37+5.28%11409-23QQQ261218C00345000
344.78 C391.97+5.33%119708-17QQQ261218C00344780
340.00 C379.71+26.36%1609-18QQQ261218C00340000
339.78 C404.71+7.43%12209-23QQQ261218C00339780
335.00 C408.29+54.19%1409-23QQQ261218C00335000
334.78 C406.99+66.46%110909-23QQQ261218C00334780
330.00 C389.98+9.85%423909-18QQQ261218C00330000
329.78 C267.20-13.51%12703-20QQQ261218C00329780
325.00 C410.30+8.36%81008-17QQQ261218C00325000
324.78 C302.41+21.17%34001-05QQQ261218C00324780
320.00 C392.83-0.16%82309-16QQQ261218C00320000
319.78 C284.78-7.86%12003-23QQQ261218C00319780
315.00 C00%0QQQ261218C00315000
314.78 C348.50+46.04%54704-23QQQ261218C00314780
310.00 C413.38-4.84%1509-08QQQ261218C00310000
309.78 C390.82-4.74%16807-17QQQ261218C00309780
305.00 C416.400%1009-04QQQ261218C00305000
304.78 C438.47+39.26%112409-23QQQ261218C00304780
300.00 C445.76+6.51%21009-23QQQ261218C00300000
299.78 C414.67-6.58%212309-10QQQ261218C00299780
295.00 C448.93+5.72%11009-23QQQ261218C00295000
294.78 C425.40+31.50%15606-12QQQ261218C00294780
290.00 C00%0QQQ261218C00290000
289.78 C430.75+77.97%11908-19QQQ261218C00289780
285.00 C426.96+22.36%51209-10QQQ261218C00285000
284.78 C439.65+2.79%22506-12QQQ261218C00284780
280.00 C00%0QQQ261218C00280000
279.78 C331.80-4.59%14403-17QQQ261218C00279780
275.00 C445.37-3.43%210409-03QQQ261218C00275000
274.78 C462.30+3.56%35209-21QQQ261218C00274780
270.00 C00%0QQQ261218C00270000
269.78 C289.89+7.41%3712406-26QQQ261218C00269780
265.00 C00%0QQQ261218C00265000
264.78 C219.50+2.51%54104-24QQQ261218C00264780
260.00 C373.97+3.34%2204-14QQQ261218C00260000
259.78 C362.08+1.91%25102-25QQQ261218C00259780
255.00 C463.01+28.29%6709-11QQQ261218C00255000
254.78 C482.00+5.63%213206-17QQQ261218C00254780
250.00 C493.01+4.26%110509-23QQQ261218C00250000
249.78 C486.40+16.56%19909-21QQQ261218C00249780
245.00 C00%0QQQ261218C00245000
244.78 C329.25+14.09%14009-02QQQ261218C00244780
240.00 C00%0QQQ261218C00240000
239.78 C502.72+1.57%11009-23QQQ261218C00239780
235.00 C00%0QQQ261218C00235000
234.78 C507.77+108.10%1109-23QQQ261218C00234780
230.00 C00%0QQQ261218C00230000
229.78 C515.57+107.89%21109-23QQQ261218C00229780
225.00 C00%0QQQ261218C00225000
224.78 C405.01+72.76%1612-03QQQ261218C00224780
220.00 C00%0QQQ261218C00220000
219.78 C522.50+4.56%15209-23QQQ261218C00219780
215.00 C00%0QQQ261218C00215000
214.78 C496.84+8.75%12809-16QQQ261218C00214780
210.00 C00%0QQQ261218C00210000
209.78 C522.56+2.79%1023209-21QQQ261218C00209780
205.00 C227.380%2212-26QQQ261218C00205000
204.78 C543.39+5.78%127009-22QQQ261218C00204780
Puts
StrikePriceChangeVolOILastContract Name
1,100.00 P394.480%4009-14QQQ261218P01100000
1,090.00 P00%0QQQ261218P01090000
1,085.00 P00%0QQQ261218P01085000
1,080.00 P00%0QQQ261218P01080000
1,075.00 P00%0QQQ261218P01075000
1,070.00 P364.370%6009-14QQQ261218P01070000
1,065.00 P359.370%6009-14QQQ261218P01065000
1,060.00 P354.380%2009-14QQQ261218P01060000
1,055.00 P349.200%28009-14QQQ261218P01055000
1,050.00 P344.200%6009-14QQQ261218P01050000
1,045.00 P339.380%2009-14QQQ261218P01045000
1,040.00 P00%0QQQ261218P01040000
1,035.00 P00%0QQQ261218P01035000
1,030.00 P324.380%4009-14QQQ261218P01030000
1,025.00 P327.530%4007-17QQQ261218P01025000
1,020.00 P314.380%2009-14QQQ261218P01020000
1,015.00 P309.370%4009-14QQQ261218P01015000
1,010.00 P00%0QQQ261218P01010000
1,005.00 P00%0QQQ261218P01005000
1,000.00 P294.37+0.26%6009-14QQQ261218P01000000
995.00 P00%0QQQ261218P00995000
990.00 P00%0QQQ261218P00990000
985.00 P00%0QQQ261218P00985000
980.00 P00%0QQQ261218P00980000
975.00 P00%0QQQ261218P00975000
970.00 P00%0QQQ261218P00970000
965.00 P00%0QQQ261218P00965000
960.00 P254.37+8.12%2009-14QQQ261218P00960000
955.00 P00%0QQQ261218P00955000
950.00 P203.01-3.79%2009-23QQQ261218P00950000
945.00 P00%0QQQ261218P00945000
940.00 P239.520%44007-20QQQ261218P00940000
935.00 P237.170%2,124007-17QQQ261218P00935000
930.00 P00%0QQQ261218P00930000
925.00 P227.74+22.30%130007-17QQQ261218P00925000
920.00 P196.88+0.83%1,111008-28QQQ261218P00920000
915.00 P00%0QQQ261218P00915000
910.00 P300.250%1010-20QQQ261218P00910000
905.00 P164.24-13.11%1009-23QQQ261218P00905000
900.00 P159.22-1.11%1109-23QQQ261218P00900000
895.00 P188.61+15.37%20009-01QQQ261218P00895000
890.00 P157.58-2.42%212608-17QQQ261218P00890000
885.00 P154.92-5.02%433108-13QQQ261218P00885000
880.00 P147.21-7.06%467008-17QQQ261218P00880000
875.00 P169.37+10.54%2209-14QQQ261218P00875000
870.00 P148.75+9.63%127908-11QQQ261218P00870000
865.00 P147.86-1.58%6271608-11QQQ261218P00865000
860.00 P114.50-15.55%121809-22QQQ261218P00860000
855.00 P148.60+13.98%2018709-01QQQ261218P00855000
850.00 P127.68-0.41%29108-12QQQ261218P00850000
845.00 P100.64-20.43%1109-22QQQ261218P00845000
840.00 P108.46-0.12%2908-17QQQ261218P00840000
835.00 P103.66-0.83%2308-14QQQ261218P00835000
830.00 P112.47+13.97%21,11608-18QQQ261218P00830000
825.00 P79.76-15.84%29225209-22QQQ261218P00825000
820.00 P80.25+5.30%433009-23QQQ261218P00820000
815.00 P71.92-29.75%28522109-22QQQ261218P00815000
810.00 P72.40+7.26%461509-23QQQ261218P00810000
805.00 P66.34+6.88%19230509-23QQQ261218P00805000
800.00 P62.41+8.65%2961,14609-23QQQ261218P00800000
799.00 P00%0QQQ261218P00799000
798.00 P00%0QQQ261218P00798000
797.00 P00%0QQQ261218P00797000
796.00 P00%0QQQ261218P00796000
795.00 P57.98+4.24%822209-23QQQ261218P00795000
794.00 P00%0QQQ261218P00794000
793.00 P00%0QQQ261218P00793000
792.00 P00%0QQQ261218P00792000
791.00 P00%0QQQ261218P00791000
790.00 P50.03-9.48%196009-22QQQ261218P00790000
789.00 P00%0QQQ261218P00789000
788.00 P00%0QQQ261218P00788000
787.00 P00%0QQQ261218P00787000
786.00 P00%0QQQ261218P00786000
785.00 P48.40-6.11%2044409-22QQQ261218P00785000
784.00 P00%0QQQ261218P00784000
783.00 P00%0QQQ261218P00783000
782.00 P00%0QQQ261218P00782000
781.00 P00%0QQQ261218P00781000
780.00 P48.00+10.80%986209-23QQQ261218P00780000
779.00 P00%0QQQ261218P00779000
778.00 P00%0QQQ261218P00778000
777.00 P00%0QQQ261218P00777000
776.00 P00%0QQQ261218P00776000
775.00 P41.56-6.92%278009-22QQQ261218P00775000
774.00 P00%0QQQ261218P00774000
773.00 P00%0QQQ261218P00773000
772.00 P00%0QQQ261218P00772000
771.00 P00%0QQQ261218P00771000
770.00 P40.86+10.76%3558609-23QQQ261218P00770000
769.00 P00%0QQQ261218P00769000
768.00 P00%0QQQ261218P00768000
767.00 P00%0QQQ261218P00767000
766.00 P00%0QQQ261218P00766000
765.00 P37.91+10.95%239209-23QQQ261218P00765000
764.00 P00%0QQQ261218P00764000
763.00 P00%0QQQ261218P00763000
762.00 P00%0QQQ261218P00762000
761.00 P00%0QQQ261218P00761000
760.00 P36.34+15.18%303,68909-23QQQ261218P00760000
759.00 P00%0QQQ261218P00759000
758.00 P00%0QQQ261218P00758000
757.00 P00%0QQQ261218P00757000
756.00 P00%0QQQ261218P00756000
755.00 P32.63+10.05%9330309-23QQQ261218P00755000
754.00 P00%0QQQ261218P00754000
753.00 P00%0QQQ261218P00753000
752.00 P00%0QQQ261218P00752000
751.00 P00%0QQQ261218P00751000
750.00 P30.31+10.78%2819,83609-23QQQ261218P00750000
749.00 P00%0QQQ261218P00749000
748.00 P00%0QQQ261218P00748000
747.00 P00%0QQQ261218P00747000
746.00 P00%0QQQ261218P00746000
745.00 P27.88+10.94%1523,26509-23QQQ261218P00745000
744.00 P00%0QQQ261218P00744000
743.00 P00%0QQQ261218P00743000
742.00 P00%0QQQ261218P00742000
741.00 P00%0QQQ261218P00741000
740.00 P26.02+11.91%1,3539,53609-23QQQ261218P00740000
739.00 P00%0QQQ261218P00739000
738.00 P00%0QQQ261218P00738000
737.00 P00%0QQQ261218P00737000
736.00 P00%0QQQ261218P00736000
735.00 P23.93+12.88%3464,69309-23QQQ261218P00735000
734.00 P00%0QQQ261218P00734000
733.00 P00%0QQQ261218P00733000
732.00 P00%0QQQ261218P00732000
731.00 P00%0QQQ261218P00731000
730.00 P22.18+11.85%4796,06809-23QQQ261218P00730000
729.00 P00%0QQQ261218P00729000
728.00 P00%0QQQ261218P00728000
727.00 P00%0QQQ261218P00727000
726.00 P00%0QQQ261218P00726000
725.00 P20.45+11.44%21023,20609-23QQQ261218P00725000
724.00 P00%0QQQ261218P00724000
723.00 P00%0QQQ261218P00723000
722.00 P00%0QQQ261218P00722000
721.00 P00%0QQQ261218P00721000
720.00 P18.92+13.98%25813,62609-23QQQ261218P00720000
719.00 P00%0QQQ261218P00719000
718.00 P00%0QQQ261218P00718000
717.00 P00%0QQQ261218P00717000
716.00 P00%0QQQ261218P00716000
715.00 P17.60+13.55%974,91009-23QQQ261218P00715000
714.00 P00%0QQQ261218P00714000
713.00 P00%0QQQ261218P00713000
712.00 P00%0QQQ261218P00712000
711.00 P00%0QQQ261218P00711000
710.00 P16.22+12.87%64316,62809-23QQQ261218P00710000
709.00 P00%0QQQ261218P00709000
708.00 P00%0QQQ261218P00708000
707.00 P00%0QQQ261218P00707000
706.00 P00%0QQQ261218P00706000
705.00 P14.82+13.56%723,82009-23QQQ261218P00705000
704.00 P00%0QQQ261218P00704000
703.00 P00%0QQQ261218P00703000
702.00 P00%0QQQ261218P00702000
701.00 P00%0QQQ261218P00701000
700.00 P13.91+13.18%1,61061,56209-23QQQ261218P00700000
699.00 P00%0QQQ261218P00699000
698.00 P00%0QQQ261218P00698000
697.00 P00%0QQQ261218P00697000
696.00 P00%0QQQ261218P00696000
695.00 P12.81+16.03%1338,02109-23QQQ261218P00695000
694.00 P00%0QQQ261218P00694000
693.00 P00%0QQQ261218P00693000
692.00 P00%0QQQ261218P00692000
691.00 P00%0QQQ261218P00691000
690.00 P11.80+13.03%37925,38009-23QQQ261218P00690000
689.00 P00%0QQQ261218P00689000
688.00 P00%0QQQ261218P00688000
687.00 P00%0QQQ261218P00687000
686.00 P00%0QQQ261218P00686000
685.00 P11.00+14.23%1,1734,99509-23QQQ261218P00685000
684.00 P00%0QQQ261218P00684000
683.00 P00%0QQQ261218P00683000
682.00 P00%0QQQ261218P00682000
681.00 P00%0QQQ261218P00681000
680.00 P10.03+13.59%4,38368,68809-23QQQ261218P00680000
679.00 P00%0QQQ261218P00679000
678.00 P00%0QQQ261218P00678000
677.00 P00%0QQQ261218P00677000
676.00 P00%0QQQ261218P00676000
675.00 P9.47+13.55%2,40124,59509-23QQQ261218P00675000
670.00 P8.61+11.38%26221,68209-23QQQ261218P00670000
665.00 P8.27+15.50%4257,64009-23QQQ261218P00665000
660.00 P7.55+13.02%467201,07609-23QQQ261218P00660000
655.00 P6.88+11.15%5723,97209-23QQQ261218P00655000
650.00 P6.40+10.54%68031,95409-23QQQ261218P00650000
645.00 P5.98+11.78%9419,77009-23QQQ261218P00645000
640.00 P5.61+11.75%67418,51809-23QQQ261218P00640000
635.00 P5.26+12.15%575,44209-23QQQ261218P00635000
630.00 P4.91+11.09%75211,67909-23QQQ261218P00630000
625.00 P4.50+12.50%2,0428,81209-23QQQ261218P00625000
620.00 P4.30+11.11%2431,90109-23QQQ261218P00620000
615.00 P4.04+15.43%2,32114,01209-23QQQ261218P00615000
610.00 P3.71+12.77%1,24927,86509-23QQQ261218P00610000
609.78 P3.49-7.92%41,32809-22QQQ261218P00609780
605.00 P3.11-6.61%219,02009-23QQQ261218P00605000
604.78 P3.57+13.69%31,03609-23QQQ261218P00604780
600.00 P3.32+11.04%21146,78509-23QQQ261218P00600000
599.78 P3.27+7.21%32,38209-23QQQ261218P00599780
595.00 P3.06+10.07%423,70709-23QQQ261218P00595000
594.78 P2.91-9.63%13,43009-22QQQ261218P00594780
590.00 P2.92+13.18%1624,42409-23QQQ261218P00590000
589.78 P2.88-5.88%101,04609-23QQQ261218P00589780
585.00 P2.75+9.56%1115,04709-23QQQ261218P00585000
584.78 P2.61-9.69%2788709-22QQQ261218P00584780
580.00 P2.56+7.56%4,01827,07709-23QQQ261218P00580000
579.78 P2.30-9.80%71,50409-22QQQ261218P00579780
575.00 P2.44+8.93%4720,53909-23QQQ261218P00575000
574.78 P2.43-27.46%11,82709-23QQQ261218P00574780
570.00 P2.25+7.66%214,90709-23QQQ261218P00570000
569.78 P3.16-5.39%384209-18QQQ261218P00569780
565.00 P2.18+3.81%164,66309-23QQQ261218P00565000
564.78 P2.32-44.76%189509-21QQQ261218P00564780
560.00 P2.07+11.29%1814,58709-23QQQ261218P00560000
559.78 P2.11+1.44%534109-23QQQ261218P00559780
555.00 P1.99+1.53%59,84009-23QQQ261218P00555000
554.78 P1.90-28.30%43,95109-22QQQ261218P00554780
550.00 P1.84+6.98%4,18629,29009-23QQQ261218P00550000
549.78 P1.82+8.98%448009-23QQQ261218P00549780
545.00 P1.74-4.40%4131,66609-23QQQ261218P00545000
544.78 P1.86-21.52%156409-21QQQ261218P00544780
540.00 P1.67+8.44%30717,08509-23QQQ261218P00540000
539.78 P1.61-5.29%21,17609-23QQQ261218P00539780
535.00 P1.58-5.95%3067,89209-23QQQ261218P00535000
534.78 P1.60+11.89%4690709-23QQQ261218P00534780
530.00 P1.48+2.07%323,69509-23QQQ261218P00530000
529.78 P1.46-4.58%603,78509-23QQQ261218P00529780
525.00 P1.42+8.40%44,76709-23QQQ261218P00525000
524.78 P1.43+10.85%1848809-23QQQ261218P00524780
520.00 P1.37+10.48%2511,76209-23QQQ261218P00520000
519.78 P1.34+0.75%178909-23QQQ261218P00519780
515.00 P1.31+1.55%3913,07709-23QQQ261218P00515000
514.78 P1.26-28.81%135609-23QQQ261218P00514780
510.00 P1.21+4.31%37,62109-23QQQ261218P00510000
509.78 P1.17-28.66%131909-23QQQ261218P00509780
505.00 P1.15+0.88%34,23509-23QQQ261218P00505000
504.78 P1.12-1.75%12,71909-23QQQ261218P00504780
500.00 P1.10+10.00%2819,87509-23QQQ261218P00500000
499.78 P1.10-1.79%177409-23QQQ261218P00499780
495.00 P1.03+5.10%32,73609-23QQQ261218P00495000
494.78 P1.00+2.04%1067909-23QQQ261218P00494780
490.00 P0.99+1.02%1017,45709-23QQQ261218P00490000
489.78 P0.94-3.09%164209-23QQQ261218P00489780
485.00 P0.96+10.34%33,67609-23QQQ261218P00485000
484.78 P0.90-1.10%11,80009-23QQQ261218P00484780
480.00 P0.89+4.71%1128,63409-23QQQ261218P00480000
479.78 P0.87-34.09%333409-23QQQ261218P00479780
475.00 P0.84-7.69%11,66209-23QQQ261218P00475000
474.78 P0.85-32.54%11,15009-23QQQ261218P00474780
470.00 P0.82+2.50%154,36409-23QQQ261218P00470000
469.78 P0.81+1.25%155309-23QQQ261218P00469780
465.00 P0.77-7.23%12,45709-23QQQ261218P00465000
464.78 P1.02-31.08%652409-17QQQ261218P00464780
460.00 P0.68-13.92%3464,32509-22QQQ261218P00460000
459.78 P0.70-63.73%129309-23QQQ261218P00459780
455.00 P0.66-40.00%12,57309-23QQQ261218P00455000
454.78 P0.66-45.45%11,86809-23QQQ261218P00454780
450.00 P0.65+8.33%317,01409-23QQQ261218P00450000
449.78 P0.63-41.12%171309-23QQQ261218P00449780
445.00 P0.63+5.00%124309-23QQQ261218P00445000
444.78 P0.62-22.50%12,49209-23QQQ261218P00444780
440.00 P0.60+13.21%111,85409-23QQQ261218P00440000
439.78 P0.60-3.23%12,20009-23QQQ261218P00439780
435.00 P0.56-6.67%134609-23QQQ261218P00435000
434.78 P0.74+1.37%114309-18QQQ261218P00434780
430.00 P0.59+7.27%18,47909-23QQQ261218P00430000
429.78 P0.70+6.06%129709-18QQQ261218P00429780
425.00 P0.49-16.95%121,19409-23QQQ261218P00425000
424.78 P0.66+3.13%11,60409-18QQQ261218P00424780
420.00 P0.46-4.17%87,77909-23QQQ261218P00420000
419.78 P0.60-6.25%150909-18QQQ261218P00419780
415.00 P0.48-15.79%376109-21QQQ261218P00415000
414.78 P0.56-6.67%13,05609-18QQQ261218P00414780
410.00 P0.54-5.26%15,79609-18QQQ261218P00410000
409.78 P0.46-23.33%660809-21QQQ261218P00409780
405.00 P0.40+2.56%123709-23QQQ261218P00405000
404.78 P0.54+5.88%11,42609-18QQQ261218P00404780
400.00 P0.36+2.86%6531,83909-23QQQ261218P00400000
399.78 P0.51+4.08%13,69509-18QQQ261218P00399780
395.00 P0.35-35.19%218109-23QQQ261218P00395000
394.78 P0.45-8.16%181609-18QQQ261218P00394780
390.00 P0.36-16.28%21,99409-23QQQ261218P00390000
389.78 P0.42-8.70%11,20809-18QQQ261218P00389780
385.00 P0.32-20.00%232009-22QQQ261218P00385000
384.78 P0.43+4.88%156009-18QQQ261218P00384780
380.00 P0.320.00%23,79909-23QQQ261218P00380000
379.78 P0.41+7.89%15,09009-18QQQ261218P00379780
375.00 P0.28-9.68%431,65309-23QQQ261218P00375000
374.78 P0.39+11.43%12,05309-18QQQ261218P00374780
370.00 P0.27-20.59%1776909-21QQQ261218P00370000
369.78 P0.34-8.11%14,01609-18QQQ261218P00369780
365.00 P0.32-8.57%123009-18QQQ261218P00365000
364.78 P0.32-8.57%167509-18QQQ261218P00364780
360.00 P0.30-6.25%11,18309-18QQQ261218P00360000
359.78 P0.36-12.20%82,47809-14QQQ261218P00359780
355.00 P0.19-52.50%149409-23QQQ261218P00355000
354.78 P0.29-19.44%678809-17QQQ261218P00354780
350.00 P0.21+5.00%92,97209-23QQQ261218P00350000
349.78 P0.35-7.89%102,51409-15QQQ261218P00349780
345.00 P0.20-23.08%160309-23QQQ261218P00345000
344.78 P0.33-15.38%18,16809-15QQQ261218P00344780
340.00 P0.18-37.93%135009-23QQQ261218P00340000
339.78 P0.44-15.38%23181608-26QQQ261218P00339780
335.00 P0.17-45.16%224009-23QQQ261218P00335000
334.78 P0.35-25.53%501,12808-27QQQ261218P00334780
330.00 P0.15-6.25%5012,02109-23QQQ261218P00330000
329.78 P0.17-29.17%7196,25809-21QQQ261218P00329780
325.00 P0.150.00%11,41909-23QQQ261218P00325000
324.78 P0.21-19.23%162609-18QQQ261218P00324780
320.00 P0.150.00%2070009-22QQQ261218P00320000
319.78 P0.27-35.71%392,28009-14QQQ261218P00319780
315.00 P0.140.00%102,82909-22QQQ261218P00315000
314.78 P0.21-30.00%948809-14QQQ261218P00314780
310.00 P0.13-7.14%1035209-22QQQ261218P00310000
309.78 P0.17-41.38%150209-17QQQ261218P00309780
305.00 P0.12-7.69%1032209-22QQQ261218P00305000
304.78 P0.55-16.67%140207-30QQQ261218P00304780
300.00 P0.10-16.67%123,56509-22QQQ261218P00300000
299.78 P0.14-30.00%202,43809-17QQQ261218P00299780
295.00 P0.12-7.69%2031309-21QQQ261218P00295000
294.78 P0.180.00%102,87509-15QQQ261218P00294780
290.00 P0.120.00%1030909-21QQQ261218P00290000
289.78 P0.15-21.05%253909-14QQQ261218P00289780
285.00 P0.10-9.09%1073109-21QQQ261218P00285000
284.78 P0.12-20.00%23,84109-17QQQ261218P00284780
280.00 P0.13-13.33%1020209-16QQQ261218P00280000
279.78 P0.14-26.32%2043509-11QQQ261218P00279780
275.00 P0.07-30.00%103,16209-21QQQ261218P00275000
274.78 P0.13-7.14%2059909-15QQQ261218P00274780
270.00 P0.11-8.33%75098809-18QQQ261218P00270000
269.78 P0.06-60.00%153,61609-23QQQ261218P00269780
265.00 P0.08-20.00%1883009-22QQQ261218P00265000
264.78 P0.10-9.09%50075009-18QQQ261218P00264780
260.00 P0.09-35.71%24047109-18QQQ261218P00260000
259.78 P0.16-20.00%11,42408-31QQQ261218P00259780
255.00 P0.09-18.18%2751609-14QQQ261218P00255000
254.78 P0.12+9.09%6576209-10QQQ261218P00254780
250.00 P0.06-40.00%3011,91609-22QQQ261218P00250000
249.78 P0.09-25.00%2776009-14QQQ261218P00249780
245.00 P00%0QQQ261218P00245000
244.78 P0.04-20.00%572609-23QQQ261218P00244780
240.00 P00%0QQQ261218P00240000
239.78 P0.040.00%548409-23QQQ261218P00239780
235.00 P00%0QQQ261218P00235000
234.78 P0.05-16.67%302,26509-21QQQ261218P00234780
230.00 P00%0QQQ261218P00230000
229.78 P0.05-54.55%6042809-22QQQ261218P00229780
225.00 P00%0QQQ261218P00225000
224.78 P0.05-37.50%5030209-18QQQ261218P00224780
220.00 P00%0QQQ261218P00220000
219.78 P0.05-50.00%5017109-17QQQ261218P00219780
215.00 P00%0QQQ261218P00215000
214.78 P0.05-37.50%5022209-17QQQ261218P00214780
210.00 P00%0QQQ261218P00210000
209.78 P0.04-20.00%11,05809-23QQQ261218P00209780
205.00 P4.300%2212-26QQQ261218P00205000
204.78 P0.04-33.33%59,88709-23QQQ261218P00204780


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