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

QQQ
Invesco QQQ Trust, Series 1
stock NASDAQ ETF

At Close
Sep 23, 2026 4:00:07 PM EDT
741.16USD-0.843%(-6.30)32,850,455
741.19Bid   741.27Ask   0.08Spread
Pre-market
Sep 23, 2026 9:29:37 AM EDT
746.74USD-0.096%(-0.72)209,728
After-hours
Sep 23, 2026 4:59:30 PM EDT
741.09USD-0.010%(-0.07)172,192
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 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 Dec 31, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
117,59957,01026,779168,851


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 @ $715.00

Puts
Calls


QQQ Dec 31, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
955 C0.38+90.00%301,13209-21QQQ261231C00955000
950 C0.41+28.13%36609-21QQQ261231C00950000
945 C0.15-31.82%210509-14QQQ261231C00945000
940 C0.38+65.22%220109-09QQQ261231C00940000
935 C0.21-34.38%1591209-17QQQ261231C00935000
930 C0.41+51.85%14109-08QQQ261231C00930000
925 C0.29-50.85%123908-31QQQ261231C00925000
920 C0.55+61.76%2513509-21QQQ261231C00920000
915 C0.94-60.34%24208-19QQQ261231C00915000
910 C0.72+71.43%3038809-21QQQ261231C00910000
905 C0.99+35.62%117609-22QQQ261231C00905000
900 C1.13+2.73%2368609-22QQQ261231C00900000
895 C1.30+12.07%1015409-22QQQ261231C00895000
890 C1.48+8.03%115409-22QQQ261231C00890000
885 C1.47+58.06%839009-21QQQ261231C00885000
880 C1.33+125.42%241809-21QQQ261231C00880000
875 C2.25+15.38%729709-22QQQ261231C00875000
870 C2.47+16.51%1115009-22QQQ261231C00870000
865 C2.89+207.45%332609-22QQQ261231C00865000
860 C3.28+16.73%929809-22QQQ261231C00860000
855 C3.72+26.10%2455309-22QQQ261231C00855000
850 C4.16+19.88%1413,08909-22QQQ261231C00850000
845 C4.70+15.76%1169809-22QQQ261231C00845000
840 C5.23+23.35%665909-22QQQ261231C00840000
835 C5.88+19.03%548809-22QQQ261231C00835000
830 C5.85+1.92%540709-22QQQ261231C00830000
825 C6.75+5.80%1243209-22QQQ261231C00825000
820 C8.25+16.53%7232109-22QQQ261231C00820000
815 C9.33+12.14%3432909-22QQQ261231C00815000
810 C10.67+18.42%1031,58509-22QQQ261231C00810000
805 C11.67+14.08%3355009-22QQQ261231C00805000
800 C13.09+15.64%6713,40409-22QQQ261231C00800000
795 C14.48+21.99%2377109-22QQQ261231C00795000
790 C16.14+14.96%331,41709-22QQQ261231C00790000
785 C17.11+7.34%2796509-22QQQ261231C00785000
780 C19.77+9.83%1572,61109-22QQQ261231C00780000
775 C21.89+13.13%111,39309-22QQQ261231C00775000
770 C23.93+11.51%2680609-22QQQ261231C00770000
765 C26.52+13.09%332,21409-22QQQ261231C00765000
760 C28.97+11.38%371,10509-22QQQ261231C00760000
755 C31.66+9.93%961,11809-22QQQ261231C00755000
750 C34.50+11.22%861,92809-22QQQ261231C00750000
745 C37.09+9.86%4284,45709-22QQQ261231C00745000
740 C40.46+10.07%6641,65209-22QQQ261231C00740000
735 C43.38+8.78%167,90909-22QQQ261231C00735000
730 C46.63+7.44%2651,12509-22QQQ261231C00730000
725 C48.95+7.54%121,03809-22QQQ261231C00725000
720 C53.46+7.67%302,00409-22QQQ261231C00720000
715 C56.37+6.22%561,34009-22QQQ261231C00715000
710 C59.95+6.12%172,00709-22QQQ261231C00710000
705 C64.00+9.40%212,24109-22QQQ261231C00705000
700 C68.45+8.26%8512,34209-22QQQ261231C00700000
695 C70.56+6.11%1199709-22QQQ261231C00695000
690 C72.25+35.17%943909-21QQQ261231C00690000
685 C78.14+2.67%122,22709-22QQQ261231C00685000
680 C75.00+22.03%184,48609-21QQQ261231C00680000
675 C87.01+2.36%13,72609-22QQQ261231C00675000
670 C92.91+5.40%102,55409-22QQQ261231C00670000
665 C90.65+22.85%14,50209-21QQQ261231C00665000
660 C101.61+3.45%112,32809-22QQQ261231C00660000
655 C99.12+25.31%25,05309-21QQQ261231C00655000
650 C111.29+7.47%64,02709-22QQQ261231C00650000
645 C112.75+6.73%12,43509-22QQQ261231C00645000
640 C114.63+37.48%43,38809-21QQQ261231C00640000
635 C110.74+17.41%22,01009-21QQQ261231C00635000
630 C127.32+3.52%22,54609-22QQQ261231C00630000
625 C131.91+35.24%178409-22QQQ261231C00625000
620 C137.97+2.56%1755509-22QQQ261231C00620000
615 C138.55+32.70%4560209-21QQQ261231C00615000
610 C141.61+18.90%237209-21QQQ261231C00610000
605 C127.99+15.83%3510808-04QQQ261231C00605000
600 C128.00+8.41%229109-18QQQ261231C00600000
595 C123.36-14.87%217109-14QQQ261231C00595000
590 C129.50+1.24%140309-16QQQ261231C00590000
585 C133.56-2.66%14309-15QQQ261231C00585000
580 C141.24-7.35%428909-14QQQ261231C00580000
575 C151.61+6.60%113409-18QQQ261231C00575000
570 C183.22+3.04%46809-22QQQ261231C00570000
565 C154.88-4.40%268607-17QQQ261231C00565000
560 C166.21+21.17%311809-17QQQ261231C00560000
555 C170.12+1.26%118308-31QQQ261231C00555000
550 C163.88-0.79%441609-16QQQ261231C00550000
545 C169.80-0.04%15709-15QQQ261231C00545000
540 C201.30+4.64%336608-14QQQ261231C00540000
535 C207.38+2.73%12209-21QQQ261231C00535000
530 C183.29-3.85%43009-15QQQ261231C00530000
525 C225.80-4.08%16906-17QQQ261231C00525000
520 C208.09-14.29%22907-16QQQ261231C00520000
515 C198.66-4.27%1709-15QQQ261231C00515000
510 C231.53+8.58%11609-21QQQ261231C00510000
505 C218.41+0.05%21809-09QQQ261231C00505000
500 C243.99+9.07%25309-21QQQ261231C00500000
495 C249.85+12.02%1209-21QQQ261231C00495000
490 C233.89-6.78%1608-04QQQ261231C00490000
485 C260.26+9.81%12809-21QQQ261231C00485000
480 C258.56+17.61%101608-17QQQ261231C00480000
475 C275.98+42.24%522706-22QQQ261231C00475000
470 C249.20+74.67%10606-11QQQ261231C00470000
465 C281.23+1.95%1206-17QQQ261231C00465000
460 C264.38+5.19%31308-19QQQ261231C00460000
455 C285.28+6.39%1206-05QQQ261231C00455000
450 C267.61-8.03%1508-26QQQ261231C00450000
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 C303.20+1.74%11408-27QQQ261231C00420000
415 C304.00-2.00%1108-20QQQ261231C00415000
410 C277.21-13.85%1807-27QQQ261231C00410000
405 C339.80+7.67%35209-21QQQ261231C00405000
Puts
StrikePriceChangeVolOILastContract Name
955 P245.910%2007-22QQQ261231P00955000
950 P00%0QQQ261231P00950000
945 P00%0QQQ261231P00945000
940 P230.88-3.68%6007-22QQQ261231P00940000
935 P228.61+8.73%20009-01QQQ261231P00935000
930 P229.51+0.36%28007-20QQQ261231P00930000
925 P223.510%281007-17QQQ261231P00925000
920 P196.69-7.02%4008-28QQQ261231P00920000
915 P197.10-4.99%2108-19QQQ261231P00915000
910 P175.35-6.93%2006-18QQQ261231P00910000
905 P170.52-1.02%2006-18QQQ261231P00905000
900 P155.24-6.31%2009-22QQQ261231P00900000
895 P150.24-20.34%210409-22QQQ261231P00895000
890 P145.22-16.55%2109-22QQQ261231P00890000
885 P140.23-5.33%257909-22QQQ261231P00885000
880 P135.23-14.52%21309-22QQQ261231P00880000
875 P130.19-19.92%231109-22QQQ261231P00875000
870 P125.17-15.57%24009-22QQQ261231P00870000
865 P147.45+2.42%69608-11QQQ261231P00865000
860 P153.61+11.47%2019509-01QQQ261231P00860000
855 P148.61+13.48%129309-01QQQ261231P00855000
850 P107.11-20.21%1109-21QQQ261231P00850000
845 P113.91-7.69%1109-21QQQ261231P00845000
840 P120.52-0.68%48624308-10QQQ261231P00840000
835 P114.00-5.51%98648808-10QQQ261231P00835000
830 P85.96-13.90%2209-22QQQ261231P00830000
825 P81.99-30.87%9809-22QQQ261231P00825000
820 P77.25-32.01%1109-22QQQ261231P00820000
815 P73.14-23.64%2209-22QQQ261231P00815000
810 P93.57-9.16%2108-05QQQ261231P00810000
805 P87.55-2.31%2508-11QQQ261231P00805000
800 P59.19-7.01%948909-22QQQ261231P00800000
795 P56.68-6.36%1111109-22QQQ261231P00795000
790 P53.10-3.72%211309-22QQQ261231P00790000
785 P50.87-7.14%365309-22QQQ261231P00785000
780 P45.20-6.38%561209-22QQQ261231P00780000
775 P62.74-3.25%264409-17QQQ261231P00775000
770 P39.11-12.47%261,70109-22QQQ261231P00770000
765 P36.70-6.62%11,73509-22QQQ261231P00765000
760 P34.50-4.17%25449709-22QQQ261231P00760000
755 P31.00-6.74%1191809-22QQQ261231P00755000
750 P29.14-6.66%33316,83209-22QQQ261231P00750000
745 P27.06-6.79%1091,37909-22QQQ261231P00745000
740 P25.04-8.31%513,37009-22QQQ261231P00740000
735 P23.20-9.09%2076,47509-22QQQ261231P00735000
730 P21.58-7.30%173,81109-22QQQ261231P00730000
725 P19.73-7.89%3194609-22QQQ261231P00725000
720 P18.51-9.18%772,40909-22QQQ261231P00720000
715 P16.88-8.16%2239,69609-22QQQ261231P00715000
710 P15.97-8.22%121,82809-22QQQ261231P00710000
705 P14.51-9.37%2063709-22QQQ261231P00705000
700 P13.73-8.47%1321,69109-22QQQ261231P00700000
695 P12.56-7.17%572109-22QQQ261231P00695000
690 P11.77-9.67%132,74609-22QQQ261231P00690000
685 P11.06-4.74%5351309-22QQQ261231P00685000
680 P10.05-8.64%1013,74609-22QQQ261231P00680000
675 P9.51-5.47%852,38809-22QQQ261231P00675000
670 P8.73-7.23%471,97409-22QQQ261231P00670000
665 P8.10-7.85%386,28509-22QQQ261231P00665000
660 P7.66-5.90%703,14709-22QQQ261231P00660000
655 P7.20-7.93%911,05809-22QQQ261231P00655000
650 P6.75-8.29%1324,75609-22QQQ261231P00650000
645 P6.34-7.04%3253909-22QQQ261231P00645000
640 P5.89-5.76%1013,66209-22QQQ261231P00640000
635 P5.52-8.31%351,23909-22QQQ261231P00635000
630 P5.16-8.51%534,90009-22QQQ261231P00630000
625 P4.72-8.88%352,32409-22QQQ261231P00625000
620 P4.48-8.76%2593,31109-22QQQ261231P00620000
615 P4.21-7.88%512,46709-22QQQ261231P00615000
610 P4.00-6.98%1,0944,43209-22QQQ261231P00610000
605 P4.15-28.08%121,26809-21QQQ261231P00605000
600 P3.49-9.82%623,94309-22QQQ261231P00600000
595 P3.35-7.97%2264409-22QQQ261231P00595000
590 P3.16-7.06%3968409-22QQQ261231P00590000
585 P2.95-7.81%112,91209-22QQQ261231P00585000
580 P2.89-6.77%168609-22QQQ261231P00580000
575 P2.62-11.19%7903,34809-22QQQ261231P00575000
570 P2.85-21.92%33,06409-21QQQ261231P00570000
565 P2.38-32.96%11,38209-22QQQ261231P00565000
560 P2.22-14.94%172,69209-22QQQ261231P00560000
555 P2.27-23.05%162,13309-22QQQ261231P00555000
550 P2.04-8.93%426,88209-22QQQ261231P00550000
545 P2.03-7.31%11,35209-22QQQ261231P00545000
540 P1.86-11.43%124,32709-22QQQ261231P00540000
535 P1.83-7.58%272,41709-22QQQ261231P00535000
530 P1.75-6.42%1188409-22QQQ261231P00530000
525 P1.60-10.61%31,94609-22QQQ261231P00525000
520 P1.54-10.47%51,30009-22QQQ261231P00520000
515 P1.58-36.29%228009-21QQQ261231P00515000
510 P2.15-8.90%486509-11QQQ261231P00510000
505 P1.90-7.77%491409-17QQQ261231P00505000
500 P1.23-7.52%285,80709-22QQQ261231P00500000
495 P1.64-8.38%855309-18QQQ261231P00495000
490 P1.11-9.76%11666509-22QQQ261231P00490000
485 P1.14-23.49%134909-22QQQ261231P00485000
480 P1.12-32.12%242209-21QQQ261231P00480000
475 P1.03-6.36%116709-22QQQ261231P00475000
470 P0.91-24.79%210409-22QQQ261231P00470000
465 P2.10+8.25%13908-24QQQ261231P00465000
460 P0.91-17.27%359709-21QQQ261231P00460000
455 P1.00-23.66%934009-18QQQ261231P00455000
450 P0.75-25.00%181009-22QQQ261231P00450000
445 P1.09+0.93%112309-04QQQ261231P00445000
440 P0.95-17.39%223609-17QQQ261231P00440000
435 P0.87-1.14%323509-18QQQ261231P00435000
430 P0.60-9.09%186109-22QQQ261231P00430000
425 P0.65+1.56%151709-22QQQ261231P00425000
420 P0.85-1.16%1336109-04QQQ261231P00420000
415 P0.62-29.55%55709-21QQQ261231P00415000
410 P0.65-2.99%4966209-18QQQ261231P00410000
405 P0.51-5.56%1895209-22QQQ261231P00405000


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