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 16, 2025 3:59:30 PM EDT
521.52USD+0.437%(+2.27)48,394,603
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 16, 2025 9:29:17 AM EDT
520.75USD+0.289%(+1.50)1,454,117
After-hours
May 16, 2025 4:58:30 PM EDT
519.13USD-0.458%(-2.39)1,677,948
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025May 19, 2025May 20, 2025May 21, 2025May 22, 2025May 23, 2025May 27, 2025May 28, 2025May 29, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jun 30, 2025Jul 18, 2025Jul 31, 2025Aug 15, 2025Aug 29, 2025Sep 19, 2025Sep 30, 2025Nov 21, 2025Dec 19, 2025Dec 31, 2025Jan 16, 2026Mar 20, 2026Mar 31, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
11,51251,5413,94932,777


QQQ Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

QQQ Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

QQQ Jan 15, 2027 Exp. - Max Pain @ $500.00

Puts
Calls


QQQ Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
805 C3.11+3.67%10448405-15QQQ270115C00805000
800 C3.00-1.32%347605-14QQQ270115C00800000
795 C3.30-4.07%101,44705-15QQQ270115C00795000
790 C3.60+7.14%511,71305-15QQQ270115C00790000
785 C3.86+33.10%17971805-14QQQ270115C00785000
780 C2.54-9.93%69230005-09QQQ270115C00780000
775 C3.91+52.14%13941005-13QQQ270115C00775000
770 C2.84+13.60%129805-09QQQ270115C00770000
765 C4.49+21.35%2312,22905-13QQQ270115C00765000
760 C3.90+14.71%11,20105-12QQQ270115C00760000
755 C5.63+81.61%137005-14QQQ270115C00755000
750 C5.65-1.22%267805-15QQQ270115C00750000
745 C4.83+34.17%2118105-12QQQ270115C00745000
740 C6.43+21.55%101,76705-15QQQ270115C00740000
735 C6.97+18.14%196305-15QQQ270115C00735000
730 C6.30+10.53%1685805-13QQQ270115C00730000
725 C8.06+12.57%152105-15QQQ270115C00725000
720 C7.87+57.09%1458805-13QQQ270115C00720000
715 C7.17+26.90%335605-12QQQ270115C00715000
710 C10.00+119.30%213205-14QQQ270115C00710000
705 C10.17-4.15%123805-15QQQ270115C00705000
700 C11.58+7.72%111,26005-15QQQ270115C00700000
695 C9.51+32.82%3028105-12QQQ270115C00695000
690 C12.90-0.23%82,34205-15QQQ270115C00690000
685 C13.34+6.72%1091,02305-15QQQ270115C00685000
680 C14.25-0.77%31,10705-15QQQ270115C00680000
675 C15.23-0.85%32,45405-15QQQ270115C00675000
670 C15.20+12.34%64,15805-13QQQ270115C00670000
665 C17.82+26.11%231,28505-14QQQ270115C00665000
660 C18.09+16.04%8349705-13QQQ270115C00660000
655 C11.88-9.52%273405-06QQQ270115C00655000
650 C21.06+3.29%403,44205-14QQQ270115C00650000
645 C22.98+6.54%11,02205-14QQQ270115C00645000
640 C23.16+2.03%454705-15QQQ270115C00640000
635 C25.31+22.51%91,31305-14QQQ270115C00635000
630 C27.14+4.51%1080205-14QQQ270115C00630000
625 C27.32+43.34%4834505-13QQQ270115C00625000
620 C29.98+15.98%468505-14QQQ270115C00620000
615 C23.31+39.16%123105-08QQQ270115C00615000
610 C34.10+1.85%136905-15QQQ270115C00610000
605 C34.51-2.38%223105-15QQQ270115C00605000
600 C36.75-0.60%123,00105-15QQQ270115C00600000
595 C39.47+8.02%2921305-15QQQ270115C00595000
590 C39.54+31.36%134305-13QQQ270115C00590000
585 C28.93+19.20%2492605-06QQQ270115C00585000
580 C45.69+1.67%1,0001,26905-15QQQ270115C00580000
575 C46.34+6.14%1030405-14QQQ270115C00575000
570 C49.57+3.88%1312805-14QQQ270115C00570000
565 C50.16+71.84%711905-13QQQ270115C00565000
560 C52.90+0.67%431005-14QQQ270115C00560000
555 C56.62+13.56%1353905-14QQQ270115C00555000
550 C60.21+2.75%52,15805-15QQQ270115C00550000
545 C60.53-0.23%137205-15QQQ270115C00545000
540 C65.13+1.21%138705-15QQQ270115C00540000
535 C65.64-0.98%126005-15QQQ270115C00535000
530 C69.35-0.29%293705-15QQQ270115C00530000
525 C73.80+2.07%1741905-15QQQ270115C00525000
520 C76.90+2.12%6240005-15QQQ270115C00520000
515 C78.00+0.26%5432305-15QQQ270115C00515000
510 C82.15+1.49%563105-15QQQ270115C00510000
505 C83.28+1.98%1570405-14QQQ270115C00505000
500 C87.80+1.27%72,74905-15QQQ270115C00500000
495 C88.85+0.62%153305-15QQQ270115C00495000
490 C91.72-0.23%139405-15QQQ270115C00490000
485 C93.94+7.98%235905-13QQQ270115C00485000
480 C98.41-0.11%197405-15QQQ270115C00480000
475 C102.61+0.06%130405-15QQQ270115C00475000
470 C106.00+2.19%235705-14QQQ270115C00470000
465 C107.35+7.50%87205-13QQQ270115C00465000
460 C111.70+0.48%613505-15QQQ270115C00460000
455 C115.00+11.19%212205-13QQQ270115C00455000
450 C120.45+0.46%4039805-15QQQ270115C00450000
445 C124.97+23.71%610805-15QQQ270115C00445000
440 C128.00+2.40%214805-15QQQ270115C00440000
435 C128.00+7.56%18805-13QQQ270115C00435000
430 C132.20+1.56%18105-14QQQ270115C00430000
425 C136.79+0.94%113105-15QQQ270115C00425000
420 C142.50+0.61%124205-15QQQ270115C00420000
415 C141.50+18.91%12505-13QQQ270115C00415000
410 C147.96+7.24%26905-14QQQ270115C00410000
405 C151.10+15.52%12105-14QQQ270115C00405000
400 C156.70+0.36%437105-14QQQ270115C00400000
395 C160.48+36.29%31905-14QQQ270115C00395000
390 C164.95+0.59%2113405-15QQQ270115C00390000
385 C131.00+13.85%22804-29QQQ270115C00385000
380 C172.95+1.02%229505-15QQQ270115C00380000
375 C176.88+0.10%13805-15QQQ270115C00375000
370 C183.89+31.29%13705-15QQQ270115C00370000
365 C153.95+7.27%22505-01QQQ270115C00365000
360 C192.26+1.15%14205-15QQQ270115C00360000
355 C192.20+1.87%1405-14QQQ270115C00355000
350 C192.00+3.97%215105-13QQQ270115C00350000
345 C191.08+6.95%1405-12QQQ270115C00345000
340 C205.56+20.87%11905-14QQQ270115C00340000
335 C148.45-2.56%1804-16QQQ270115C00335000
330 C159.50+10.84%12004-09QQQ270115C00330000
325 C128.50-7.53%94804-07QQQ270115C00325000
320 C212.32+18.95%126605-12QQQ270115C00320000
315 C185.00+36.62%1204-28QQQ270115C00315000
310 C175.50-7.14%1303-31QQQ270115C00310000
305 C243.57-4.49%1102-24QQQ270115C00305000
300 C242.48+1.20%129205-15QQQ270115C00300000
295 C210.00+0.48%267305-01QQQ270115C00295000
290 C237.10+41.55%1405-12QQQ270115C00290000
285 C253.30+5.54%1105-14QQQ270115C00285000
280 C170.00-22.73%21804-07QQQ270115C00280000
275 C218.00+11.78%2404-28QQQ270115C00275000
270 C285.00+20.25%10512-13QQQ270115C00270000
265 C219.77-3.48%153804-28QQQ270115C00265000
260 C246.19+6.37%23505-05QQQ270115C00260000
255 C00%0QQQ270115C00255000
250 C254.83-0.76%1012105-09QQQ270115C00250000
245 C225.61-8.10%13104-10QQQ270115C00245000
240 C296.40+1.83%120605-14QQQ270115C00240000
235 C00%0QQQ270115C00235000
230 C00%0QQQ270115C00230000
225 C00%0QQQ270115C00225000
220 C278.320%1105-01QQQ270115C00220000
215 C00%0QQQ270115C00215000
210 C00%0QQQ270115C00210000
205 C00%0QQQ270115C00205000
Puts
StrikePriceChangeVolOILastContract Name
805 P283.87+7.05%1102-27QQQ270115P00805000
800 P338.95-11.04%633304-09QQQ270115P00800000
795 P263.11-3.35%2101-22QQQ270115P00795000
790 P256.29-6.32%16002-21QQQ270115P00790000
785 P257.610%2012-12QQQ270115P00785000
780 P00%0QQQ270115P00780000
775 P00%0QQQ270115P00775000
770 P238.740%1112-11QQQ270115P00770000
765 P258.120%1011-25QQQ270115P00765000
760 P00%0QQQ270115P00760000
755 P231.00-0.35%1112-18QQQ270115P00755000
750 P222.100%4112-13QQQ270115P00750000
745 P00%0QQQ270115P00745000
740 P250.960%2010-23QQQ270115P00740000
735 P239.000%6010-14QQQ270115P00735000
730 P232.59-2.45%2003-05QQQ270115P00730000
725 P197.490%2012-12QQQ270115P00725000
720 P237.71-0.40%2005-06QQQ270115P00720000
715 P00%0QQQ270115P00715000
710 P195.410%1012-03QQQ270115P00710000
705 P00%0QQQ270115P00705000
700 P235.50+29.30%4804-30QQQ270115P00700000
695 P166.15-6.21%1812-24QQQ270115P00695000
690 P173.500%2101-07QQQ270115P00690000
685 P00%0QQQ270115P00685000
680 P178.00+5.95%3101-13QQQ270115P00680000
675 P169.10+6.28%1302-27QQQ270115P00675000
670 P146.26+6.05%5501-28QQQ270115P00670000
665 P145.450%10001-29QQQ270115P00665000
660 P130.66-5.33%4302-10QQQ270115P00660000
655 P135.06+0.81%101002-03QQQ270115P00655000
650 P160.50-8.44%2303-24QQQ270115P00650000
645 P133.34+10.21%102002-26QQQ270115P00645000
640 P126.68+5.05%27102-26QQQ270115P00640000
635 P133.40+13.55%101002-27QQQ270115P00635000
630 P140.01-6.66%5505-08QQQ270115P00630000
625 P152.99-21.14%1104-28QQQ270115P00625000
620 P106.30-22.82%1705-14QQQ270115P00620000
615 P149.75-27.55%4604-09QQQ270115P00615000
610 P127.50-4.78%3605-01QQQ270115P00610000
605 P134.80+2.09%121204-29QQQ270115P00605000
600 P96.13-4.82%102805-13QQQ270115P00600000
595 P128.80+1.31%23804-01QQQ270115P00595000
590 P124.76+3.54%153804-28QQQ270115P00590000
585 P115.94-2.19%2404-25QQQ270115P00585000
580 P109.50-15.08%25804-25QQQ270115P00580000
575 P84.79-8.96%31,10805-12QQQ270115P00575000
570 P81.58-9.06%314605-12QQQ270115P00570000
565 P76.08+17.26%217305-12QQQ270115P00565000
560 P67.71-9.91%118705-15QQQ270115P00560000
555 P72.19-29.19%322505-12QQQ270115P00555000
550 P62.10-10.40%2116105-13QQQ270115P00550000
545 P66.08-32.33%29205-12QQQ270115P00545000
540 P56.90-2.22%1023905-14QQQ270115P00540000
535 P59.77-19.95%430305-12QQQ270115P00535000
530 P52.01-4.27%345905-15QQQ270115P00530000
525 P50.39-0.57%2654205-14QQQ270115P00525000
520 P48.00-0.60%350705-15QQQ270115P00520000
515 P46.80+0.95%136205-15QQQ270115P00515000
510 P44.39-7.77%2847905-13QQQ270115P00510000
505 P42.30-1.26%1435605-14QQQ270115P00505000
500 P39.67-2.65%63,37005-15QQQ270115P00500000
495 P39.25+0.08%137705-15QQQ270115P00495000
490 P37.08-5.94%41,08805-14QQQ270115P00490000
485 P35.55-2.34%338105-14QQQ270115P00485000
480 P33.65-0.53%381305-15QQQ270115P00480000
475 P35.22-16.56%51,50905-12QQQ270115P00475000
470 P31.20-0.16%22,55005-14QQQ270115P00470000
465 P29.45-27.19%143305-14QQQ270115P00465000
460 P40.69+6.02%101,29905-06QQQ270115P00460000
455 P30.00-20.80%27305-12QQQ270115P00455000
450 P25.40-2.64%23,56005-15QQQ270115P00450000
445 P24.52-25.02%15905-13QQQ270115P00445000
440 P24.12+1.94%2276305-15QQQ270115P00440000
435 P22.50-0.13%18205-14QQQ270115P00435000
430 P21.30+0.66%216905-15QQQ270115P00430000
425 P20.26-10.27%614305-13QQQ270115P00425000
420 P19.44-1.22%678505-15QQQ270115P00420000
415 P18.40-24.74%1047705-14QQQ270115P00415000
410 P17.72-9.78%173105-13QQQ270115P00410000
405 P16.78-25.16%1620605-14QQQ270115P00405000
400 P15.56-2.99%232,70705-15QQQ270115P00400000
395 P15.19+0.86%179805-14QQQ270115P00395000
390 P14.50+2.47%113905-14QQQ270115P00390000
385 P13.74-25.73%215905-15QQQ270115P00385000
380 P13.00-5.73%262605-13QQQ270115P00380000
375 P12.28-25.71%116205-14QQQ270115P00375000
370 P16.81+6.93%253405-07QQQ270115P00370000
365 P11.20+1.82%143205-14QQQ270115P00365000
360 P10.56-7.53%232305-15QQQ270115P00360000
355 P9.99-9.10%432105-13QQQ270115P00355000
350 P9.60-0.21%351,55005-15QQQ270115P00350000
345 P9.00-24.37%319805-13QQQ270115P00345000
340 P8.57-9.79%224105-13QQQ270115P00340000
335 P13.82-14.90%162604-23QQQ270115P00335000
330 P7.78-0.38%232505-15QQQ270115P00330000
325 P10.45+0.48%815104-28QQQ270115P00325000
320 P6.98-36.49%12105-13QQQ270115P00320000
315 P9.60-23.26%26105-07QQQ270115P00315000
310 P7.34+18.20%425904-02QQQ270115P00310000
305 P14.74+31.02%1804-07QQQ270115P00305000
300 P5.80+2.29%21,11005-14QQQ270115P00300000
295 P6.95-9.51%25305-02QQQ270115P00295000
290 P7.19-24.32%11805-06QQQ270115P00290000
285 P7.58-7.33%35804-30QQQ270115P00285000
280 P4.71+3.06%2190405-14QQQ270115P00280000
275 P5.80-44.07%1105-05QQQ270115P00275000
270 P4.26-2.07%1510805-14QQQ270115P00270000
265 P5.37-16.49%4904-28QQQ270115P00265000
260 P5.48-22.71%29621104-28QQQ270115P00260000
255 P3.41-24.39%13705-13QQQ270115P00255000
250 P3.45+4.55%26005-14QQQ270115P00250000
245 P5.06+63.23%15804-22QQQ270115P00245000
240 P3.15+0.64%116705-15QQQ270115P00240000
235 P3.86-39.69%2804-28QQQ270115P00235000
230 P3.65-31.78%8504-28QQQ270115P00230000
225 P2.64-23.03%2505-14QQQ270115P00225000
220 P4.760%1104-09QQQ270115P00220000
215 P00%0QQQ270115P00215000
210 P2.15-24.56%214905-15QQQ270115P00210000
205 P2.16-12.90%220205-15QQQ270115P00205000


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 - 2025 ChartExchange LLC