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
May 8, 2026 3:59:59 PM EDT
711.12USD+2.328%(+16.18)44,320,422
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 8, 2026 9:24:24 AM EDT
700.03USD+0.732%(+5.09)5,448
After-hours
May 8, 2026 4:57:47 PM EDT
710.91USD-0.030%(-0.21)5,903
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
May 8, 2026May 11, 2026May 12, 2026May 13, 2026May 14, 2026May 15, 2026May 18, 2026May 19, 2026May 20, 2026May 22, 2026May 29, 2026Jun 5, 2026Jun 12, 2026Jun 18, 2026Jun 30, 2026Jul 17, 2026Jul 31, 2026Aug 21, 2026Sep 18, 2026Sep 30, 2026Oct 16, 2026Dec 18, 2026Dec 31, 2026Jan 15, 2027Mar 19, 2027Mar 31, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Dec 31, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
39,22228,97731,03059,942


QQQ Dec 31, 2026 Exp. - Volume by Strike
Puts
Calls

QQQ Dec 31, 2026 Exp. - Open Interest by Strike

Puts
Calls

QQQ Dec 31, 2026 Exp. - Max Pain @ $690.00

Puts
Calls


QQQ Dec 31, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
875 C5.45+9.00%31305-07QQQ261231C00875000
870 C5.26+46.11%1505-07QQQ261231C00870000
865 C6.61+39.16%442305-07QQQ261231C00865000
860 C7.110%2105-07QQQ261231C00860000
855 C7.69+23.04%10505-07QQQ261231C00855000
850 C6.98+11.15%323705-07QQQ261231C00850000
845 C8.97+13.40%281505-07QQQ261231C00845000
840 C9.60+10.73%684405-07QQQ261231C00840000
835 C10.41+23.49%522005-07QQQ261231C00835000
830 C9.45-5.50%23616105-07QQQ261231C00830000
825 C11.60+16.00%894105-07QQQ261231C00825000
820 C10.99+2.61%482705-07QQQ261231C00820000
815 C12.40-1.98%565605-07QQQ261231C00815000
810 C12.84+2.80%11021405-07QQQ261231C00810000
805 C15.20+12.18%10016605-07QQQ261231C00805000
800 C15.17-3.99%1,6831,72705-07QQQ261231C00800000
795 C17.19+10.48%1012105-07QQQ261231C00795000
790 C18.61+2.03%428405-07QQQ261231C00790000
785 C20.49+2.96%1533605-07QQQ261231C00785000
780 C21.35+1.96%20734305-07QQQ261231C00780000
775 C21.99-5.22%167705-07QQQ261231C00775000
770 C26.25+5.80%5649205-07QQQ261231C00770000
765 C28.11+15.82%2651,22805-07QQQ261231C00765000
760 C27.80-1.52%53948705-07QQQ261231C00760000
755 C29.29-3.33%1,8561,25305-07QQQ261231C00755000
750 C30.97-5.29%4767905-07QQQ261231C00750000
745 C33.41-3.91%2074,08605-07QQQ261231C00745000
740 C35.83-1.94%1,9534,42105-07QQQ261231C00740000
735 C37.02+6.90%1527,29905-07QQQ261231C00735000
730 C40.60+1.32%421,00905-07QQQ261231C00730000
725 C43.06-0.69%5386505-07QQQ261231C00725000
720 C44.37-0.72%172,38105-07QQQ261231C00720000
715 C47.81-4.17%41,06105-07QQQ261231C00715000
710 C49.53+0.02%91,71505-07QQQ261231C00710000
705 C56.62+5.46%291,98905-07QQQ261231C00705000
700 C57.13+0.39%1221,53705-07QQQ261231C00700000
695 C61.55+1.74%990505-07QQQ261231C00695000
690 C62.96+1.55%2051105-07QQQ261231C00690000
685 C65.43-0.77%112,25905-07QQQ261231C00685000
680 C68.06-2.18%1,1794,13005-07QQQ261231C00680000
675 C71.86-1.56%5842,78805-07QQQ261231C00675000
670 C74.44-2.36%5641,81105-07QQQ261231C00670000
665 C78.52+2.35%2,3352,06505-07QQQ261231C00665000
660 C81.07-1.57%1491,14305-07QQQ261231C00660000
655 C84.30-1.76%6593,08905-07QQQ261231C00655000
650 C88.60-1.29%7022,57305-07QQQ261231C00650000
645 C93.48+3.94%142,00705-07QQQ261231C00645000
640 C96.84+6.24%41,95005-07QQQ261231C00640000
635 C100.84+0.94%4461,72805-07QQQ261231C00635000
630 C102.16+0.49%1432,19805-07QQQ261231C00630000
625 C105.86-1.53%735905-07QQQ261231C00625000
620 C114.68+4.31%166105-07QQQ261231C00620000
615 C114.96+9.35%377805-06QQQ261231C00615000
610 C116.80+16.58%332005-06QQQ261231C00610000
605 C104.07-0.87%310105-04QQQ261231C00605000
600 C126.51-0.14%533905-07QQQ261231C00600000
595 C136.07+6.35%116805-07QQQ261231C00595000
590 C136.10+0.02%140505-07QQQ261231C00590000
585 C127.10+4.87%46005-05QQQ261231C00585000
580 C141.71-1.08%529705-07QQQ261231C00580000
575 C150.95+3.72%112305-07QQQ261231C00575000
570 C134.57+1.00%1911405-04QQQ261231C00570000
565 C150.00+24.84%17105-06QQQ261231C00565000
560 C137.42+4.22%111305-04QQQ261231C00560000
555 C131.33+6.09%218504-29QQQ261231C00555000
550 C166.03+17.30%232505-06QQQ261231C00550000
545 C128.83+16.98%44704-20QQQ261231C00545000
540 C146.83+3.00%13804-29QQQ261231C00540000
535 C132.39+46.40%22404-16QQQ261231C00535000
530 C148.54+13.10%11804-23QQQ261231C00530000
525 C171.75+18.04%16605-01QQQ261231C00525000
520 C173.50+15.08%53005-04QQQ261231C00520000
515 C177.96+76.99%7505-04QQQ261231C00515000
510 C96.16-7.80%31503-31QQQ261231C00510000
505 C213.05+28.39%41605-07QQQ261231C00505000
500 C200.03+24.93%213005-05QQQ261231C00500000
495 C138.67+26.88%1104-13QQQ261231C00495000
490 C183.06+47.68%1404-22QQQ261231C00490000
485 C115.60-28.86%2103-27QQQ261231C00485000
480 C119.64-29.43%2303-27QQQ261231C00480000
475 C194.02+5.64%1204-21QQQ261231C00475000
470 C142.67+2.36%1104-06QQQ261231C00470000
465 C233.24+89.63%1205-05QQQ261231C00465000
460 C187.31+7.54%1304-14QQQ261231C00460000
455 C242.540%1105-05QQQ261231C00455000
450 C193.50+14.99%1304-14QQQ261231C00450000
445 C233.890%1104-24QQQ261231C00445000
440 C00%0QQQ261231C00440000
435 C235.46+23.60%1104-28QQQ261231C00435000
430 C194.00+22.40%13804-08QQQ261231C00430000
425 C263.20+20.23%4705-04QQQ261231C00425000
420 C249.09+47.66%1204-28QQQ261231C00420000
415 C00%0QQQ261231C00415000
410 C251.340%1104-17QQQ261231C00410000
405 C270.80+51.81%204504-24QQQ261231C00405000
Puts
StrikePriceChangeVolOILastContract Name
875 P00%0QQQ261231P00875000
870 P00%0QQQ261231P00870000
865 P00%0QQQ261231P00865000
860 P00%0QQQ261231P00860000
855 P00%0QQQ261231P00855000
850 P00%0QQQ261231P00850000
845 P00%0QQQ261231P00845000
840 P00%0QQQ261231P00840000
835 P00%0QQQ261231P00835000
830 P00%0QQQ261231P00830000
825 P00%0QQQ261231P00825000
820 P00%0QQQ261231P00820000
815 P123.400%1105-06QQQ261231P00815000
810 P00%0QQQ261231P00810000
805 P111.74-14.91%2105-06QQQ261231P00805000
800 P109.86-1.45%6405-07QQQ261231P00800000
795 P00%0QQQ261231P00795000
790 P00%0QQQ261231P00790000
785 P96.98-14.09%4305-06QQQ261231P00785000
780 P92.27-8.91%23811705-06QQQ261231P00780000
775 P87.03-2.89%244705-07QQQ261231P00775000
770 P83.13-2.29%295205-07QQQ261231P00770000
765 P80.19-1.72%7141,16205-07QQQ261231P00765000
760 P79.22-7.99%10905-06QQQ261231P00760000
755 P76.76+0.97%93874505-07QQQ261231P00755000
750 P73.09-8.18%1910,94205-06QQQ261231P00750000
745 P70.02-1.95%874705-07QQQ261231P00745000
740 P67.43+0.51%123,17405-07QQQ261231P00740000
735 P61.50-6.46%26,24805-07QQQ261231P00735000
730 P63.15-5.86%23,63605-06QQQ261231P00730000
725 P57.22-2.27%287705-07QQQ261231P00725000
720 P61.47-5.65%1781,33905-05QQQ261231P00720000
715 P54.50-7.41%1062605-06QQQ261231P00715000
710 P50.00-3.72%21,49005-07QQQ261231P00710000
705 P49.04-8.95%26105-06QQQ261231P00705000
700 P48.00+1.44%12318805-07QQQ261231P00700000
695 P44.66-3.23%817805-07QQQ261231P00695000
690 P43.05+0.12%2155505-07QQQ261231P00690000
685 P41.65+0.99%818205-07QQQ261231P00685000
680 P39.79+0.13%8161605-07QQQ261231P00680000
675 P38.14-0.03%251405-07QQQ261231P00675000
670 P36.65+0.96%1,6541,92205-07QQQ261231P00670000
665 P34.72+0.67%453705-07QQQ261231P00665000
660 P32.34-3.14%652305-07QQQ261231P00660000
655 P30.57-4.20%327805-07QQQ261231P00655000
650 P29.96-1.87%7931,86605-07QQQ261231P00650000
645 P29.05-0.10%725805-07QQQ261231P00645000
640 P27.29-1.83%12222705-07QQQ261231P00640000
635 P26.02-5.45%134905-07QQQ261231P00635000
630 P25.10-1.18%151,63805-07QQQ261231P00630000
625 P23.70-3.07%42,15505-07QQQ261231P00625000
620 P23.13-0.09%82,00305-07QQQ261231P00620000
615 P21.65-2.08%21,65505-07QQQ261231P00615000
610 P20.77-2.26%81,18005-07QQQ261231P00610000
605 P21.96-3.22%1,9461,17705-05QQQ261231P00605000
600 P18.74-1.88%92,35905-07QQQ261231P00600000
595 P20.05-2.76%62259305-05QQQ261231P00595000
590 P17.45-0.57%373605-07QQQ261231P00590000
585 P16.91-7.09%22,83205-06QQQ261231P00585000
580 P15.99-2.86%1198705-07QQQ261231P00580000
575 P16.69-2.28%1402,24405-05QQQ261231P00575000
570 P14.53-2.02%232,91005-07QQQ261231P00570000
565 P14.17-6.90%161,37705-06QQQ261231P00565000
560 P13.45+0.75%72,61205-07QQQ261231P00560000
555 P12.75-3.04%62,07105-07QQQ261231P00555000
550 P12.100.00%232,08805-07QQQ261231P00550000
545 P11.47-4.66%31,31605-07QQQ261231P00545000
540 P11.14-6.93%121,90105-06QQQ261231P00540000
535 P10.60-7.50%442,46005-06QQQ261231P00535000
530 P10.00-1.67%298905-07QQQ261231P00530000
525 P9.80-5.68%491805-06QQQ261231P00525000
520 P9.27-6.08%51,25905-06QQQ261231P00520000
515 P8.76-6.91%527105-06QQQ261231P00515000
510 P8.38-6.58%184005-07QQQ261231P00510000
505 P8.05-5.96%191805-06QQQ261231P00505000
500 P7.74+1.18%182,26205-07QQQ261231P00500000
495 P7.39-18.79%143205-06QQQ261231P00495000
490 P6.91-1.57%270405-07QQQ261231P00490000
485 P8.38+0.84%128704-29QQQ261231P00485000
480 P6.24-2.50%236905-07QQQ261231P00480000
475 P5.89-2.64%18905-07QQQ261231P00475000
470 P6.58-12.85%208104-30QQQ261231P00470000
465 P6.33-7.32%64404-30QQQ261231P00465000
460 P6.54+1.40%560504-29QQQ261231P00460000
455 P6.39-5.89%1631204-24QQQ261231P00455000
450 P4.70-3.09%263905-07QQQ261231P00450000
445 P4.84-19.06%17905-01QQQ261231P00445000
440 P4.65-15.45%221005-05QQQ261231P00440000
435 P4.55-2.15%1022005-01QQQ261231P00435000
430 P4.03-2.89%12586705-06QQQ261231P00430000
425 P3.97-0.75%556505-04QQQ261231P00425000
420 P4.65-2.11%12332404-23QQQ261231P00420000
415 P3.44-6.01%151805-06QQQ261231P00415000
410 P3.48-4.92%725205-05QQQ261231P00410000
405 P3.09-1.28%135005-07QQQ261231P00405000


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