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
Jul 2, 2025 4:00:09 PM EDT
550.75USD+0.687%(+3.76)36,538,281
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 3, 2025 8:51:30 AM EDT
552.15USD+0.245%(+1.35)541,678
After-hours
Jul 2, 2025 4:58:30 PM EDT
550.98USD+0.042%(+0.23)1,373,122
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jul 3, 2025Jul 7, 2025Jul 8, 2025Jul 9, 2025Jul 10, 2025Jul 11, 2025Jul 14, 2025Jul 15, 2025Jul 16, 2025Jul 18, 2025Jul 25, 2025Jul 31, 2025Aug 1, 2025Aug 8, 2025Aug 15, 2025Aug 29, 2025Sep 19, 2025Sep 30, 2025Nov 21, 2025Dec 19, 2025Dec 31, 2025Jan 16, 2026Mar 20, 2026Mar 31, 2026Jun 18, 2026Jun 30, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
16,77048,3143,21139,512


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 C3.49+0.29%167207-01QQQ270115C00805000
800 C3.50-3.05%273507-01QQQ270115C00800000
795 C3.60+7.78%11,46106-26QQQ270115C00795000
790 C3.33+17.67%2061,48506-25QQQ270115C00790000
785 C3.97+5.31%178006-26QQQ270115C00785000
780 C5.00+4.60%330706-30QQQ270115C00780000
775 C4.89+22.25%144007-01QQQ270115C00775000
770 C5.05+11.73%1619206-26QQQ270115C00770000
765 C6.10+3.74%12,22606-30QQQ270115C00765000
760 C6.23+8.35%111,20506-27QQQ270115C00760000
755 C6.63+6.25%1137306-27QQQ270115C00755000
750 C7.02-7.02%372507-01QQQ270115C00750000
745 C6.29+15.41%218006-03QQQ270115C00745000
740 C7.99-8.69%51,81007-01QQQ270115C00740000
735 C9.09+24.86%198806-30QQQ270115C00735000
730 C9.93+31.35%185906-30QQQ270115C00730000
725 C10.48+29.38%252306-27QQQ270115C00725000
720 C10.40-9.96%259807-01QQQ270115C00720000
715 C10.00+39.47%135606-10QQQ270115C00715000
710 C12.05+3.88%114307-01QQQ270115C00710000
705 C10.92+1.02%124006-24QQQ270115C00705000
700 C13.87-6.91%31,19307-01QQQ270115C00700000
695 C16.03+1.84%228306-30QQQ270115C00695000
690 C15.40-10.47%12,31007-01QQQ270115C00690000
685 C17.08+21.13%31,02406-27QQQ270115C00685000
680 C18.42+2.91%61,20607-01QQQ270115C00680000
675 C15.60+8.33%12,45306-23QQQ270115C00675000
670 C20.88-5.22%14,21307-01QQQ270115C00670000
665 C20.01+12.92%11,28406-24QQQ270115C00665000
660 C24.82+8.81%347006-27QQQ270115C00660000
655 C25.04-1.88%176907-01QQQ270115C00655000
650 C26.40-6.35%203,38107-01QQQ270115C00650000
645 C30.09+9.22%198906-30QQQ270115C00645000
640 C31.72+1.50%155906-30QQQ270115C00640000
635 C33.45+1.89%81,31606-30QQQ270115C00635000
630 C35.20+0.86%680306-30QQQ270115C00630000
625 C36.46+4.05%135807-01QQQ270115C00625000
620 C38.25-0.18%1168506-30QQQ270115C00620000
615 C34.33-0.52%2023206-11QQQ270115C00615000
610 C41.94-4.05%136507-01QQQ270115C00610000
605 C46.43+3.85%1223006-30QQQ270115C00605000
600 C46.18-3.19%183,16907-01QQQ270115C00600000
595 C50.00+7.87%223406-27QQQ270115C00595000
590 C52.77+4.72%338606-30QQQ270115C00590000
585 C53.02+2.16%296206-27QQQ270115C00585000
580 C57.00-1.45%21,38407-01QQQ270115C00580000
575 C55.74+13.89%1033406-26QQQ270115C00575000
570 C61.38-3.32%333307-01QQQ270115C00570000
565 C66.14+3.90%1312906-30QQQ270115C00565000
560 C68.70+5.14%131807-01QQQ270115C00560000
555 C72.01+10.39%19764406-30QQQ270115C00555000
550 C72.40-4.09%1452,25207-01QQQ270115C00550000
545 C75.00-4.43%330507-01QQQ270115C00545000
540 C78.00-2.74%2937607-01QQQ270115C00540000
535 C80.32-4.45%1127307-01QQQ270115C00535000
530 C84.50-3.06%193007-01QQQ270115C00530000
525 C87.30-4.13%164207-01QQQ270115C00525000
520 C90.44-3.79%544807-01QQQ270115C00520000
515 C96.30+3.19%126006-30QQQ270115C00515000
510 C96.08-4.21%168007-01QQQ270115C00510000
505 C100.25+13.26%166907-01QQQ270115C00505000
500 C104.00-3.26%152,94007-01QQQ270115C00500000
495 C106.57+5.00%151406-27QQQ270115C00495000
490 C105.41+4.37%339406-24QQQ270115C00490000
485 C117.91+20.50%448006-30QQQ270115C00485000
480 C119.90+2.75%594306-30QQQ270115C00480000
475 C120.40-3.08%130107-01QQQ270115C00475000
470 C123.96-3.90%136707-01QQQ270115C00470000
465 C130.16+5.73%47507-01QQQ270115C00465000
460 C134.16+1.64%316106-27QQQ270115C00460000
455 C139.54+0.96%111206-30QQQ270115C00455000
450 C141.05-2.08%1960407-01QQQ270115C00450000
445 C130.83+2.53%112506-23QQQ270115C00445000
440 C150.50-0.97%117107-01QQQ270115C00440000
435 C146.35+4.51%17906-25QQQ270115C00435000
430 C158.00+1.09%17206-30QQQ270115C00430000
425 C157.75+5.94%110806-26QQQ270115C00425000
420 C162.10-3.51%420407-01QQQ270115C00420000
415 C167.50+9.13%12207-01QQQ270115C00415000
410 C156.00-0.76%16506-23QQQ270115C00410000
405 C176.22+8.26%12207-01QQQ270115C00405000
400 C179.17-2.55%131107-01QQQ270115C00400000
395 C159.78-0.44%31905-20QQQ270115C00395000
390 C192.38+8.86%113306-30QQQ270115C00390000
385 C189.00+5.23%12606-25QQQ270115C00385000
380 C196.00+0.22%19406-27QQQ270115C00380000
375 C201.50+3.00%14107-01QQQ270115C00375000
370 C199.16+3.89%23906-24QQQ270115C00370000
365 C195.30+26.86%32206-23QQQ270115C00365000
360 C198.96-1.23%14106-23QQQ270115C00360000
355 C219.68+13.65%1506-27QQQ270115C00355000
350 C226.00+2.96%213906-30QQQ270115C00350000
345 C225.68+2.13%5206-26QQQ270115C00345000
340 C212.50-1.61%22106-23QQQ270115C00340000
335 C148.45-2.56%1804-16QQQ270115C00335000
330 C159.50+10.84%12004-09QQQ270115C00330000
325 C246.21+91.60%14806-27QQQ270115C00325000
320 C234.28+1.86%426606-09QQQ270115C00320000
315 C241.75+30.68%1306-10QQQ270115C00315000
310 C233.58+1.49%2305-29QQQ270115C00310000
305 C243.57-4.49%1102-24QQQ270115C00305000
300 C260.50+5.86%132206-24QQQ270115C00300000
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 C274.45+4.75%2506-06QQQ270115C00275000
270 C285.00+20.25%10512-13QQQ270115C00270000
265 C219.77-3.48%153804-28QQQ270115C00265000
260 C305.43+3.05%11506-27QQQ270115C00260000
255 C00%0QQQ270115C00255000
250 C287.00+0.57%15806-05QQQ270115C00250000
245 C309.10+4.07%12906-24QQQ270115C00245000
240 C310.02+2.25%219206-24QQQ270115C00240000
235 C328.140%1106-27QQQ270115C00235000
230 C00%0QQQ270115C00230000
225 C338.20+0.87%75506-30QQQ270115C00225000
220 C341.91+22.85%1106-27QQQ270115C00220000
215 C347.200%757506-30QQQ270115C00215000
210 C349.26+0.45%58606-27QQQ270115C00210000
205 C358.00+5.51%6606-30QQQ270115C00205000
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 P280.57+9.47%4005-23QQQ270115P00790000
785 P257.610%2012-12QQQ270115P00785000
780 P00%0QQQ270115P00780000
775 P00%0QQQ270115P00775000
770 P260.41+9.08%4105-23QQQ270115P00770000
765 P258.120%1011-25QQQ270115P00765000
760 P00%0QQQ270115P00760000
755 P231.00-0.35%1112-18QQQ270115P00755000
750 P229.71+3.43%4105-16QQQ270115P00750000
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 P108.26-11.26%1306-26QQQ270115P00650000
645 P133.34+10.21%102002-26QQQ270115P00645000
640 P102.75-18.89%121206-25QQQ270115P00640000
635 P133.40+13.55%101002-27QQQ270115P00635000
630 P106.00+1.92%1906-23QQQ270115P00630000
625 P86.31-1.36%52006-27QQQ270115P00625000
620 P82.72-2.06%2806-27QQQ270115P00620000
615 P80.81+2.32%816707-01QQQ270115P00615000
610 P76.77+0.84%86307-01QQQ270115P00610000
605 P72.32-3.57%243206-30QQQ270115P00605000
600 P71.28+0.11%26107-01QQQ270115P00600000
595 P70.04-3.61%255706-26QQQ270115P00595000
590 P67.10+0.66%45606-27QQQ270115P00590000
585 P64.18-4.19%17117006-26QQQ270115P00585000
580 P59.67-45.51%15906-30QQQ270115P00580000
575 P59.50+4.48%31,14207-01QQQ270115P00575000
570 P55.71-2.04%225106-30QQQ270115P00570000
565 P52.91-0.75%218006-30QQQ270115P00565000
560 P51.23-2.36%1317306-27QQQ270115P00560000
555 P50.28-1.26%224106-27QQQ270115P00555000
550 P47.34+0.66%1522907-01QQQ270115P00550000
545 P45.25-0.55%115107-01QQQ270115P00545000
540 P44.16+4.25%242007-01QQQ270115P00540000
535 P42.31-0.63%1230306-27QQQ270115P00535000
530 P39.98+1.19%10462807-01QQQ270115P00530000
525 P39.23-10.54%554606-27QQQ270115P00525000
520 P36.58+0.69%5190107-01QQQ270115P00520000
515 P34.78-3.31%437006-30QQQ270115P00515000
510 P33.20-1.72%651406-30QQQ270115P00510000
505 P32.08-2.67%235906-30QQQ270115P00505000
500 P30.95-0.99%844,15707-01QQQ270115P00500000
495 P29.28-7.66%537606-30QQQ270115P00495000
490 P28.24+2.69%801,05307-01QQQ270115P00490000
485 P27.66-3.92%344706-26QQQ270115P00485000
480 P25.68-0.08%231,17207-01QQQ270115P00480000
475 P24.58-7.56%21,51106-30QQQ270115P00475000
470 P24.14+2.72%42,54207-01QQQ270115P00470000
465 P26.50+1.22%243306-23QQQ270115P00465000
460 P21.48-0.32%71,24907-01QQQ270115P00460000
455 P20.24-8.00%47406-30QQQ270115P00455000
450 P19.34-3.25%53,78906-30QQQ270115P00450000
445 P18.65+0.27%26607-01QQQ270115P00445000
440 P17.90+0.51%2473607-01QQQ270115P00440000
435 P17.45-0.40%18406-27QQQ270115P00435000
430 P16.10+2.22%718007-01QQQ270115P00430000
425 P15.34+1.72%113907-01QQQ270115P00425000
420 P14.35-3.69%379406-30QQQ270115P00420000
415 P14.45-4.30%1147406-26QQQ270115P00415000
410 P14.01-2.91%193106-25QQQ270115P00410000
405 P15.94-5.01%220606-13QQQ270115P00405000
400 P12.20+0.99%222,85507-01QQQ270115P00400000
395 P11.94-20.51%278706-26QQQ270115P00395000
390 P12.95-5.47%26506-10QQQ270115P00390000
385 P13.66-0.58%1015905-16QQQ270115P00385000
380 P9.98-2.92%661307-01QQQ270115P00380000
375 P9.68+2.76%116407-01QQQ270115P00375000
370 P9.00-19.28%253106-30QQQ270115P00370000
365 P8.80-14.15%143306-27QQQ270115P00365000
360 P8.20-8.38%232506-27QQQ270115P00360000
355 P7.99-3.03%132306-26QQQ270115P00355000
350 P7.34-1.87%11,54907-01QQQ270115P00350000
345 P9.10+1.11%619505-16QQQ270115P00345000
340 P9.33-7.26%224605-27QQQ270115P00340000
335 P13.82-14.90%162604-23QQQ270115P00335000
330 P6.23-13.35%733706-26QQQ270115P00330000
325 P6.02-26.94%8019206-27QQQ270115P00325000
320 P7.78+11.78%12005-21QQQ270115P00320000
315 P5.25-30.09%16106-27QQQ270115P00315000
310 P5.24-4.73%226006-25QQQ270115P00310000
305 P4.99-66.15%2706-25QQQ270115P00305000
300 P4.49-1.75%21,15106-30QQQ270115P00300000
295 P4.26-3.40%25006-30QQQ270115P00295000
290 P4.18-2.56%22618506-26QQQ270115P00290000
285 P3.85-5.64%428706-30QQQ270115P00285000
280 P3.90-11.56%2821,08206-25QQQ270115P00280000
275 P3.69-12.77%483506-25QQQ270115P00275000
270 P3.86-0.26%5015706-12QQQ270115P00270000
265 P4.12-23.28%7905-27QQQ270115P00265000
260 P3.54-9.23%221606-17QQQ270115P00260000
255 P3.03-24.06%14806-25QQQ270115P00255000
250 P2.76-1.78%251,62106-27QQQ270115P00250000
245 P2.93-10.12%44906-10QQQ270115P00245000
240 P2.70-1.46%717106-24QQQ270115P00240000
235 P2.87-25.65%2805-27QQQ270115P00235000
230 P2.70-2.88%1605-29QQQ270115P00230000
225 P2.35-10.98%2606-10QQQ270115P00225000
220 P2.21-53.57%2206-10QQQ270115P00220000
215 P2.090%2106-10QQQ270115P00215000
210 P2.01+2.03%215206-17QQQ270115P00210000
205 P1.67-1.76%229406-26QQQ270115P00205000


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