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
Jul 10, 2026 3:59:59 PM EDT
725.59USD+0.320%(+2.31)26,147,564
726.06Bid   726.12Ask   0.06Spread
Pre-market
Jul 10, 2026 9:29:30 AM EDT
720.38USD-0.401%(-2.90)259,975
After-hours
Jul 10, 2026 4:59:30 PM EDT
726.27USD+0.093%(+0.68)370,832
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 10, 2026Jul 13, 2026Jul 14, 2026Jul 15, 2026Jul 16, 2026Jul 17, 2026Jul 20, 2026Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 31, 2026Sep 18, 2026Sep 30, 2026Oct 16, 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 Feb 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8622,7741,5291,770


QQQ Feb 19, 2027 Exp. - Volume by Strike
Puts
Calls

QQQ Feb 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

QQQ Feb 19, 2027 Exp. - Max Pain @ $750.00

Puts
Calls


QQQ Feb 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,040 C1.650%1107-09QQQ270219C01040000
1,035 C00%0QQQ270219C01035000
1,030 C00%0QQQ270219C01030000
1,025 C00%0QQQ270219C01025000
1,020 C2.020%1107-07QQQ270219C01020000
1,015 C00%0QQQ270219C01015000
1,010 C00%0QQQ270219C01010000
1,005 C00%0QQQ270219C01005000
1,000 C00%0QQQ270219C01000000
995 C00%0QQQ270219C00995000
990 C00%0QQQ270219C00990000
985 C00%0QQQ270219C00985000
980 C00%0QQQ270219C00980000
975 C00%0QQQ270219C00975000
970 C00%0QQQ270219C00970000
965 C00%0QQQ270219C00965000
960 C00%0QQQ270219C00960000
955 C00%0QQQ270219C00955000
950 C4.69-19.14%6107-02QQQ270219C00950000
945 C00%0QQQ270219C00945000
940 C5.270%4007-02QQQ270219C00940000
935 C6.000%757507-06QQQ270219C00935000
930 C00%0QQQ270219C00930000
925 C00%0QQQ270219C00925000
920 C00%0QQQ270219C00920000
915 C00%0QQQ270219C00915000
910 C00%0QQQ270219C00910000
905 C00%0QQQ270219C00905000
900 C8.780%2007-02QQQ270219C00900000
895 C9.820%6307-09QQQ270219C00895000
890 C10.480%1638207-09QQQ270219C00890000
885 C00%0QQQ270219C00885000
880 C00%0QQQ270219C00880000
875 C00%0QQQ270219C00875000
870 C00%0QQQ270219C00870000
865 C00%0QQQ270219C00865000
860 C00%0QQQ270219C00860000
855 C16.910%2207-06QQQ270219C00855000
850 C13.11-27.05%1307-08QQQ270219C00850000
845 C00%0QQQ270219C00845000
840 C18.850%4007-02QQQ270219C00840000
835 C20.340%2107-09QQQ270219C00835000
830 C21.64+25.38%25307-09QQQ270219C00830000
825 C00%0QQQ270219C00825000
820 C19.90-31.28%1207-08QQQ270219C00820000
815 C29.440%4207-01QQQ270219C00815000
810 C23.54-19.38%3607-07QQQ270219C00810000
805 C25.09-7.07%1507-08QQQ270219C00805000
800 C30.68+12.79%21007-09QQQ270219C00800000
795 C00%0QQQ270219C00795000
790 C00%0QQQ270219C00790000
785 C30.05-6.65%2307-08QQQ270219C00785000
780 C34.030%4107-07QQQ270219C00780000
775 C40.70+13.24%1307-09QQQ270219C00775000
770 C37.920%6207-07QQQ270219C00770000
765 C40.020%34807-07QQQ270219C00765000
760 C39.76-5.58%11,50107-08QQQ270219C00760000
755 C44.41-2.22%1708407-07QQQ270219C00755000
750 C51.85+11.31%60763807-09QQQ270219C00750000
745 C55.15+15.28%5807-09QQQ270219C00745000
740 C57.14+14.46%425407-09QQQ270219C00740000
735 C52.17-21.32%1207-08QQQ270219C00735000
730 C62.59+15.86%32307-09QQQ270219C00730000
725 C66.09+9.69%111107-09QQQ270219C00725000
720 C66.00+10.48%1307-09QQQ270219C00720000
715 C71.19+11.97%3507-09QQQ270219C00715000
710 C75.42+13.98%21107-09QQQ270219C00710000
705 C77.09+11.22%824207-09QQQ270219C00705000
700 C81.01+13.49%53307-09QQQ270219C00700000
695 C83.87+11.83%432207-09QQQ270219C00695000
690 C88.58+12.65%402307-09QQQ270219C00690000
685 C91.66+10.37%402007-09QQQ270219C00685000
680 C93.58+8.52%787507-09QQQ270219C00680000
675 C98.63+12.42%402207-09QQQ270219C00675000
670 C100.56+10.34%462307-09QQQ270219C00670000
665 C104.360%442207-09QQQ270219C00665000
660 C108.20+15.13%747107-09QQQ270219C00660000
655 C112.37+11.52%844207-09QQQ270219C00655000
650 C115.25+6.96%12211707-09QQQ270219C00650000
645 C119.88+9.37%40107-09QQQ270219C00645000
640 C122.75+10.69%1045407-09QQQ270219C00640000
635 C127.560%402007-09QQQ270219C00635000
630 C131.300%904507-09QQQ270219C00630000
625 C134.230%1226107-09QQQ270219C00625000
620 C134.63+9.68%2207-09QQQ270219C00620000
615 C143.17+7.03%402107-09QQQ270219C00615000
610 C147.42+8.44%2307-09QQQ270219C00610000
605 C140.69-9.67%2107-07QQQ270219C00605000
600 C154.72+7.81%1226207-09QQQ270219C00600000
595 C159.480%2107-09QQQ270219C00595000
590 C00%0QQQ270219C00590000
585 C167.550%2107-09QQQ270219C00585000
580 C171.85+7.21%402307-09QQQ270219C00580000
575 C176.150%402007-09QQQ270219C00575000
570 C00%0QQQ270219C00570000
565 C166.990%2107-08QQQ270219C00565000
560 C00%0QQQ270219C00560000
555 C00%0QQQ270219C00555000
550 C00%0QQQ270219C00550000
545 C00%0QQQ270219C00545000
540 C00%0QQQ270219C00540000
535 C00%0QQQ270219C00535000
530 C00%0QQQ270219C00530000
525 C00%0QQQ270219C00525000
520 C00%0QQQ270219C00520000
515 C00%0QQQ270219C00515000
510 C00%0QQQ270219C00510000
505 C00%0QQQ270219C00505000
500 C00%0QQQ270219C00500000
495 C00%0QQQ270219C00495000
490 C00%0QQQ270219C00490000
485 C00%0QQQ270219C00485000
480 C00%0QQQ270219C00480000
475 C00%0QQQ270219C00475000
470 C00%0QQQ270219C00470000
465 C00%0QQQ270219C00465000
460 C00%0QQQ270219C00460000
455 C00%0QQQ270219C00455000
450 C00%0QQQ270219C00450000
445 C00%0QQQ270219C00445000
440 C00%0QQQ270219C00440000
435 C00%0QQQ270219C00435000
430 C00%0QQQ270219C00430000
425 C00%0QQQ270219C00425000
420 C00%0QQQ270219C00420000
415 C00%0QQQ270219C00415000
410 C00%0QQQ270219C00410000
405 C00%0QQQ270219C00405000
400 C320.750%4407-07QQQ270219C00400000
395 C00%0QQQ270219C00395000
390 C00%0QQQ270219C00390000
385 C00%0QQQ270219C00385000
380 C00%0QQQ270219C00380000
375 C00%0QQQ270219C00375000
370 C00%0QQQ270219C00370000
365 C00%0QQQ270219C00365000
360 C00%0QQQ270219C00360000
355 C00%0QQQ270219C00355000
Puts
StrikePriceChangeVolOILastContract Name
1,040 P00%0QQQ270219P01040000
1,035 P00%0QQQ270219P01035000
1,030 P00%0QQQ270219P01030000
1,025 P00%0QQQ270219P01025000
1,020 P00%0QQQ270219P01020000
1,015 P00%0QQQ270219P01015000
1,010 P00%0QQQ270219P01010000
1,005 P00%0QQQ270219P01005000
1,000 P00%0QQQ270219P01000000
995 P00%0QQQ270219P00995000
990 P00%0QQQ270219P00990000
985 P00%0QQQ270219P00985000
980 P00%0QQQ270219P00980000
975 P00%0QQQ270219P00975000
970 P00%0QQQ270219P00970000
965 P00%0QQQ270219P00965000
960 P00%0QQQ270219P00960000
955 P00%0QQQ270219P00955000
950 P00%0QQQ270219P00950000
945 P00%0QQQ270219P00945000
940 P00%0QQQ270219P00940000
935 P00%0QQQ270219P00935000
930 P00%0QQQ270219P00930000
925 P00%0QQQ270219P00925000
920 P00%0QQQ270219P00920000
915 P00%0QQQ270219P00915000
910 P187.790%2007-09QQQ270219P00910000
905 P182.850%2007-09QQQ270219P00905000
900 P178.130%6007-09QQQ270219P00900000
895 P171.660%6107-09QQQ270219P00895000
890 P166.50+3.57%4107-09QQQ270219P00890000
885 P162.840%1306407-09QQQ270219P00885000
880 P157.60-5.71%49929707-09QQQ270219P00880000
875 P152.96-5.74%36722407-09QQQ270219P00875000
870 P148.41-6.12%15111607-09QQQ270219P00870000
865 P143.67-6.15%16417607-09QQQ270219P00865000
860 P139.66-8.17%21417407-09QQQ270219P00860000
855 P134.78-8.77%4411107-09QQQ270219P00855000
850 P130.48-8.74%16215607-09QQQ270219P00850000
845 P136.620%1226107-07QQQ270219P00845000
840 P123.13-6.93%21907-09QQQ270219P00840000
835 P128.000%653307-07QQQ270219P00835000
830 P127.300%2107-07QQQ270219P00830000
825 P118.300%564407-07QQQ270219P00825000
820 P120.180%392007-07QQQ270219P00820000
815 P00%0QQQ270219P00815000
810 P00%0QQQ270219P00810000
805 P00%0QQQ270219P00805000
800 P00%0QQQ270219P00800000
795 P00%0QQQ270219P00795000
790 P00%0QQQ270219P00790000
785 P82.830%2107-09QQQ270219P00785000
780 P00%0QQQ270219P00780000
775 P00%0QQQ270219P00775000
770 P00%0QQQ270219P00770000
765 P00%0QQQ270219P00765000
760 P00%0QQQ270219P00760000
755 P65.690%2107-09QQQ270219P00755000
750 P70.57+10.85%14707-08QQQ270219P00750000
745 P60.00-11.53%31507-09QQQ270219P00745000
740 P67.150%1107-07QQQ270219P00740000
735 P62.680%4207-08QQQ270219P00735000
730 P53.53-14.28%1407-09QQQ270219P00730000
725 P61.05+3.47%312807-08QQQ270219P00725000
720 P49.04-10.76%25426207-09QQQ270219P00720000
715 P47.170%979707-09QQQ270219P00715000
710 P45.28-12.81%41007-09QQQ270219P00710000
705 P43.20-13.63%666807-09QQQ270219P00705000
700 P41.550%111107-09QQQ270219P00700000
695 P39.69-14.09%172407-09QQQ270219P00695000
690 P38.01-14.10%649207-09QQQ270219P00690000
685 P43.53+4.54%6807-08QQQ270219P00685000
680 P36.29-9.02%1207-06QQQ270219P00680000
675 P38.60-1.08%15407-08QQQ270219P00675000
670 P38.000%7007-02QQQ270219P00670000
665 P36.500%1007-02QQQ270219P00665000
660 P32.140%8007-02QQQ270219P00660000
655 P28.240%3307-09QQQ270219P00655000
650 P27.25-7.72%413907-09QQQ270219P00650000
645 P00%0QQQ270219P00645000
640 P24.82-17.24%1307-09QQQ270219P00640000
635 P23.79+1.02%4307-06QQQ270219P00635000
630 P22.87+0.44%50158707-09QQQ270219P00630000
625 P23.730%8807-02QQQ270219P00625000
620 P20.80-13.69%126607-06QQQ270219P00620000
615 P00%0QQQ270219P00615000
610 P22.10+11.56%1107-02QQQ270219P00610000
605 P00%0QQQ270219P00605000
600 P17.48-12.60%11707-09QQQ270219P00600000
595 P18.210%101007-02QQQ270219P00595000
590 P16.590%1107-01QQQ270219P00590000
585 P00%0QQQ270219P00585000
580 P14.55-10.79%2307-09QQQ270219P00580000
575 P00%0QQQ270219P00575000
570 P00%0QQQ270219P00570000
565 P14.650%1107-07QQQ270219P00565000
560 P13.15+6.48%21207-07QQQ270219P00560000
555 P00%0QQQ270219P00555000
550 P12.930%4007-02QQQ270219P00550000
545 P00%0QQQ270219P00545000
540 P11.38-4.05%2707-07QQQ270219P00540000
535 P00%0QQQ270219P00535000
530 P10.550%1107-07QQQ270219P00530000
525 P10.600%2207-02QQQ270219P00525000
520 P9.100%10007-02QQQ270219P00520000
515 P00%0QQQ270219P00515000
510 P7.680%101007-01QQQ270219P00510000
505 P7.390%2207-09QQQ270219P00505000
500 P7.67+9.57%163107-07QQQ270219P00500000
495 P00%0QQQ270219P00495000
490 P00%0QQQ270219P00490000
485 P00%0QQQ270219P00485000
480 P00%0QQQ270219P00480000
475 P00%0QQQ270219P00475000
470 P6.190%2107-02QQQ270219P00470000
465 P5.950%1107-02QQQ270219P00465000
460 P5.250%2207-07QQQ270219P00460000
455 P00%0QQQ270219P00455000
450 P5.010%1107-07QQQ270219P00450000
445 P00%0QQQ270219P00445000
440 P00%0QQQ270219P00440000
435 P00%0QQQ270219P00435000
430 P00%0QQQ270219P00430000
425 P00%0QQQ270219P00425000
420 P00%0QQQ270219P00420000
415 P00%0QQQ270219P00415000
410 P00%0QQQ270219P00410000
405 P00%0QQQ270219P00405000
400 P00%0QQQ270219P00400000
395 P00%0QQQ270219P00395000
390 P00%0QQQ270219P00390000
385 P2.790%1107-07QQQ270219P00385000
380 P00%0QQQ270219P00380000
375 P00%0QQQ270219P00375000
370 P00%0QQQ270219P00370000
365 P2.320%1107-02QQQ270219P00365000
360 P00%0QQQ270219P00360000
355 P00%0QQQ270219P00355000


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