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
Aug 7, 2026 4:00:03 PM EDT
723.30USD+1.210%(+8.65)31,070,372
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 7, 2026 9:27:50 AM EDT
719.78USD+0.718%(+5.13)1,334
After-hours
Aug 7, 2026 4:59:34 PM EDT
723.05USD-0.035%(-0.25)1,113,633
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 7, 2026Aug 10, 2026Aug 11, 2026Aug 12, 2026Aug 13, 2026Aug 14, 2026Aug 17, 2026Aug 18, 2026Aug 19, 2026Aug 20, 2026Aug 21, 2026Aug 28, 2026Aug 31, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Sep 30, 2026Oct 16, 2026Oct 30, 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 Dec 31, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
55,26152,27235,20198,062


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 @ $685.00

Puts
Calls


QQQ Dec 31, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
955 C1.40-9.68%174908-06QQQ261231C00955000
950 C1.55-38.00%153608-06QQQ261231C00950000
945 C0.36-60.00%26507-29QQQ261231C00945000
940 C1.87-11.79%38107-13QQQ261231C00940000
935 C3.06+180.73%21785008-05QQQ261231C00935000
930 C2.24+211.11%102608-04QQQ261231C00930000
925 C1.80-41.94%15508-06QQQ261231C00925000
920 C1.18-1.67%2011908-03QQQ261231C00920000
915 C2.37+100.85%14208-06QQQ261231C00915000
910 C2.42-43.46%339408-06QQQ261231C00910000
905 C2.10-50.70%2217908-06QQQ261231C00905000
900 C2.30-39.95%4748108-06QQQ261231C00900000
895 C2.64-18.01%47708-06QQQ261231C00895000
890 C3.73-25.40%174208-05QQQ261231C00890000
885 C3.13-33.12%46408-06QQQ261231C00885000
880 C5.47+287.94%2337708-04QQQ261231C00880000
875 C5.10+10.87%828508-05QQQ261231C00875000
870 C6.19+243.89%212008-05QQQ261231C00870000
865 C5.15-11.66%424808-06QQQ261231C00865000
860 C5.62-27.48%925108-06QQQ261231C00860000
855 C7.79+2.23%551508-05QQQ261231C00855000
850 C5.99-21.18%774,16908-06QQQ261231C00850000
845 C6.49-28.29%4821608-06QQQ261231C00845000
840 C6.75-21.51%158508-06QQQ261231C00840000
835 C8.65-5.88%551608-06QQQ261231C00835000
830 C8.14-18.92%3625708-06QQQ261231C00830000
825 C8.96-10.13%637108-06QQQ261231C00825000
820 C11.04-6.99%725808-06QQQ261231C00820000
815 C10.47-18.84%29008-06QQQ261231C00815000
810 C11.30-22.76%1381,68508-06QQQ261231C00810000
805 C12.98-6.21%347008-06QQQ261231C00805000
800 C14.00-6.67%1918,96208-06QQQ261231C00800000
795 C14.70-17.51%2041,22408-06QQQ261231C00795000
790 C16.40-14.58%11,37708-06QQQ261231C00790000
785 C20.69+0.83%2179608-05QQQ261231C00785000
780 C19.32-10.97%271,65708-06QQQ261231C00780000
775 C22.25-6.79%175508-06QQQ261231C00775000
770 C22.71-9.52%377708-06QQQ261231C00770000
765 C28.56-6.85%52,12008-05QQQ261231C00765000
760 C26.46-10.00%14084108-06QQQ261231C00760000
755 C28.13-10.70%431,15808-06QQQ261231C00755000
750 C29.75-8.38%181,07508-06QQQ261231C00750000
745 C33.92-11.06%84,34408-06QQQ261231C00745000
740 C34.54-9.79%263,80308-06QQQ261231C00740000
735 C35.00-19.00%17,77008-06QQQ261231C00735000
730 C39.90-6.95%51,31408-06QQQ261231C00730000
725 C42.30-10.38%462608-06QQQ261231C00725000
720 C45.25-5.63%162,12908-06QQQ261231C00720000
715 C47.70-7.74%201,09108-06QQQ261231C00715000
710 C50.90-9.96%151,77508-06QQQ261231C00710000
705 C55.34-14.27%12,07208-06QQQ261231C00705000
700 C57.70-2.20%32,18108-06QQQ261231C00700000
695 C59.90-7.55%298108-06QQQ261231C00695000
690 C63.65-8.48%1346808-06QQQ261231C00690000
685 C75.23-0.12%42,23508-05QQQ261231C00685000
680 C70.73-1.76%54,53208-06QQQ261231C00680000
675 C73.85-13.63%83,73308-06QQQ261231C00675000
670 C78.48-9.92%22,54508-06QQQ261231C00670000
665 C90.26+36.10%84,50108-04QQQ261231C00665000
660 C85.07-5.28%62,31208-06QQQ261231C00660000
655 C88.51-4.31%25,05708-06QQQ261231C00655000
650 C91.00-7.46%14,00808-06QQQ261231C00650000
645 C102.00+22.89%12,44208-04QQQ261231C00645000
640 C100.35-5.69%23,38108-06QQQ261231C00640000
635 C104.33+16.31%42,01108-06QQQ261231C00635000
630 C108.28-5.73%52,59108-06QQQ261231C00630000
625 C115.02-5.08%280708-06QQQ261231C00625000
620 C117.25+1.34%358508-06QQQ261231C00620000
615 C101.38+8.66%460508-03QQQ261231C00615000
610 C126.56-1.80%137308-06QQQ261231C00610000
605 C127.99+15.83%3510808-04QQQ261231C00605000
600 C133.63-7.89%429708-06QQQ261231C00600000
595 C95.58-33.58%117107-29QQQ261231C00595000
590 C144.38-12.68%240408-04QQQ261231C00590000
585 C143.89-10.24%16007-21QQQ261231C00585000
580 C152.13-3.19%129008-04QQQ261231C00580000
575 C124.08-26.73%113607-28QQQ261231C00575000
570 C139.77+4.72%37007-31QQQ261231C00570000
565 C154.88-4.40%268607-17QQQ261231C00565000
560 C137.17-6.02%311907-28QQQ261231C00560000
555 C140.00-6.22%218307-28QQQ261231C00555000
550 C164.79+10.72%433108-03QQQ261231C00550000
545 C156.14-20.18%15607-31QQQ261231C00545000
540 C151.74-24.99%57007-28QQQ261231C00540000
535 C201.86-10.64%12306-23QQQ261231C00535000
530 C209.32-7.70%22606-24QQQ261231C00530000
525 C225.80-4.08%16906-17QQQ261231C00525000
520 C208.09-14.29%22907-16QQQ261231C00520000
515 C212.06+2.67%1708-04QQQ261231C00515000
510 C216.86-2.86%11608-04QQQ261231C00510000
505 C218.29-3.03%11607-21QQQ261231C00505000
500 C224.68-5.36%65808-06QQQ261231C00500000
495 C138.67+26.88%1104-13QQQ261231C00495000
490 C233.89-6.78%1608-04QQQ261231C00490000
485 C225.00-10.13%12907-17QQQ261231C00485000
480 C219.85-20.51%101608-03QQQ261231C00480000
475 C275.98+42.24%522706-22QQQ261231C00475000
470 C249.20+74.67%10606-11QQQ261231C00470000
465 C281.23+1.95%1206-17QQQ261231C00465000
460 C251.33-10.19%31007-20QQQ261231C00460000
455 C285.28+6.39%1206-05QQQ261231C00455000
450 C289.10-0.29%1407-01QQQ261231C00450000
445 C276.10-11.16%4306-24QQQ261231C00445000
440 C283.16-5.10%1107-13QQQ261231C00440000
435 C292.69-0.98%1208-05QQQ261231C00435000
430 C290.86-8.49%193808-04QQQ261231C00430000
425 C311.45+18.33%4706-17QQQ261231C00425000
420 C258.12-22.51%11307-29QQQ261231C00420000
415 C00%0QQQ261231C00415000
410 C277.21-13.85%1807-27QQQ261231C00410000
405 C320.81+18.47%524606-29QQQ261231C00405000
Puts
StrikePriceChangeVolOILastContract Name
955 P245.910%2007-22QQQ261231P00955000
950 P00%0QQQ261231P00950000
945 P00%0QQQ261231P00945000
940 P230.88-3.68%6007-22QQQ261231P00940000
935 P235.71-0.03%120007-20QQQ261231P00935000
930 P229.51+0.36%28007-20QQQ261231P00930000
925 P223.510%281007-17QQQ261231P00925000
920 P211.54+0.06%10007-22QQQ261231P00920000
915 P207.460%1106-11QQQ261231P00915000
910 P175.35-6.93%2006-18QQQ261231P00910000
905 P170.52-1.02%2006-18QQQ261231P00905000
900 P165.69-1.06%2006-18QQQ261231P00900000
895 P159.69+1.64%12210406-22QQQ261231P00895000
890 P182.93+18.22%2107-22QQQ261231P00890000
885 P148.12+0.26%2457906-22QQQ261231P00885000
880 P143.44-3.73%3811306-18QQQ261231P00880000
875 P140.84-8.23%231106-30QQQ261231P00875000
870 P147.54+8.12%424007-09QQQ261231P00870000
865 P142.60+7.64%29607-09QQQ261231P00865000
860 P176.34+26.53%419507-31QQQ261231P00860000
855 P138.84+2.32%25507-15QQQ261231P00855000
850 P141.04+12.35%4307-22QQQ261231P00850000
845 P126.05-3.30%2306-29QQQ261231P00845000
840 P121.35+1.46%429407-15QQQ261231P00840000
835 P120.65+3.54%1608-06QQQ261231P00835000
830 P129.94-1.25%2831607-20QQQ261231P00830000
825 P118.25+0.13%3010907-22QQQ261231P00825000
820 P116.79-3.34%2807-21QQQ261231P00820000
815 P97.57-22.71%2208-05QQQ261231P00815000
810 P93.57-9.16%2108-05QQQ261231P00810000
805 P89.62-22.12%2408-05QQQ261231P00805000
800 P87.19+2.40%92608-05QQQ261231P00800000
795 P81.78-14.70%31108-05QQQ261231P00795000
790 P91.62+5.67%11007-02QQQ261231P00790000
785 P74.60-7.49%2608-05QQQ261231P00785000
780 P71.13-36.49%259308-05QQQ261231P00780000
775 P67.80-33.15%263808-05QQQ261231P00775000
770 P63.20-19.14%11,67108-05QQQ261231P00770000
765 P61.50-19.79%21,72508-05QQQ261231P00765000
760 P83.59+21.44%121707-24QQQ261231P00760000
755 P95.63+37.93%589807-29QQQ261231P00755000
750 P55.15+2.91%1111,68008-06QQQ261231P00750000
745 P55.00-27.11%280708-04QQQ261231P00745000
740 P53.30+11.09%33,46808-06QQQ261231P00740000
735 P47.00+1.69%26,56308-06QQQ261231P00735000
730 P42.70-5.64%33,93608-05QQQ261231P00730000
725 P41.62+1.46%181,01108-06QQQ261231P00725000
720 P39.50+4.86%1,5321,96908-06QQQ261231P00720000
715 P36.60-7.25%375008-06QQQ261231P00715000
710 P35.56+1.14%4001,86908-06QQQ261231P00710000
705 P33.07-6.74%116408-06QQQ261231P00705000
700 P32.04+1.52%3981,25008-06QQQ261231P00700000
695 P28.96-21.22%3757808-04QQQ261231P00695000
690 P28.38+4.53%21,15208-06QQQ261231P00690000
685 P26.24+1.00%330808-06QQQ261231P00685000
680 P24.60+0.61%23,06208-06QQQ261231P00680000
675 P23.66+4.14%22,29208-06QQQ261231P00675000
670 P22.04+4.50%41,80308-06QQQ261231P00670000
665 P20.21-1.65%126,24908-05QQQ261231P00665000
660 P19.64+4.41%21,00708-06QQQ261231P00660000
655 P18.58+2.65%21,08508-06QQQ261231P00655000
650 P17.54+3.24%352,94808-06QQQ261231P00650000
645 P16.43+0.61%237308-06QQQ261231P00645000
640 P15.50+3.33%31,52508-06QQQ261231P00640000
635 P14.52+2.11%401,25808-06QQQ261231P00635000
630 P13.570.00%244,54508-06QQQ261231P00630000
625 P13.05+1.32%102,28808-06QQQ261231P00625000
620 P12.21-0.81%252,15008-05QQQ261231P00620000
615 P11.57-1.11%81,81608-06QQQ261231P00615000
610 P10.950.00%153,39008-06QQQ261231P00610000
605 P10.76+8.91%141,27308-06QQQ261231P00605000
600 P9.77-2.30%242,82008-06QQQ261231P00600000
595 P9.18-24.63%163508-06QQQ261231P00595000
590 P8.73-2.35%168208-06QQQ261231P00590000
585 P8.23-9.46%32,86608-06QQQ261231P00585000
580 P7.63+1.73%166308-06QQQ261231P00580000
575 P8.05+12.12%22,28408-06QQQ261231P00575000
570 P6.71-8.71%43,01008-05QQQ261231P00570000
565 P6.49-21.81%61,39808-04QQQ261231P00565000
560 P6.27+4.50%22,67708-06QQQ261231P00560000
555 P5.73-21.61%12,11508-05QQQ261231P00555000
550 P5.60-0.71%145,70008-06QQQ261231P00550000
545 P5.62-15.87%11,35308-04QQQ261231P00545000
540 P4.81-12.07%54,38708-05QQQ261231P00540000
535 P4.90-32.04%32,44608-04QQQ261231P00535000
530 P4.83+8.54%594608-06QQQ261231P00530000
525 P4.53+6.84%21,95708-06QQQ261231P00525000
520 P4.00-11.11%11,28208-06QQQ261231P00520000
515 P4.30-14.17%128808-04QQQ261231P00515000
510 P4.78-8.78%4586108-03QQQ261231P00510000
505 P3.65+5.80%189008-06QQQ261231P00505000
500 P3.300.00%105,90508-06QQQ261231P00500000
495 P3.11-1.27%3054908-05QQQ261231P00495000
490 P2.91-24.61%1565908-05QQQ261231P00490000
485 P3.10-37.25%530708-04QQQ261231P00485000
480 P3.00-9.37%143208-05QQQ261231P00480000
475 P2.89-9.97%217508-04QQQ261231P00475000
470 P2.49-33.42%129708-04QQQ261231P00470000
465 P3.46-13.50%34007-31QQQ261231P00465000
460 P2.27-3.81%159708-06QQQ261231P00460000
455 P2.25-32.23%433308-04QQQ261231P00455000
450 P2.100.00%5375208-06QQQ261231P00450000
445 P2.00-17.70%511108-04QQQ261231P00445000
440 P2.00-11.50%1223108-04QQQ261231P00440000
435 P1.80-0.55%123508-06QQQ261231P00435000
430 P2.97+2.06%2285907-28QQQ261231P00430000
425 P1.65-40.43%555108-04QQQ261231P00425000
420 P1.53-12.07%235708-06QQQ261231P00420000
415 P1.52+2.01%215608-06QQQ261231P00415000
410 P1.36-21.84%2253108-06QQQ261231P00410000
405 P1.30+3.17%292108-06QQQ261231P00405000


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