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 22, 2026 4:00:01 PM EDT
747.33USD+0.790%(+5.86)39,211,072
746.74Bid   746.83Ask   0.09Spread
Pre-market
Sep 22, 2026 9:29:30 AM EDT
741.05USD-0.057%(-0.42)261,864
After-hours
Sep 22, 2026 4:59:30 PM EDT
746.59USD-0.099%(-0.74)2,780,190
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 22, 2026Sep 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 Feb 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9,29541,55214,57548,809


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 @ $760.00

Puts
Calls


QQQ Feb 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,085 C0.25+92.31%3310,55809-21QQQ270219C01085000
1,080 C0.14-6.67%8030609-18QQQ270219C01080000
1,075 C0.18-5.26%21109-18QQQ270219C01075000
1,070 C0.18+20.00%1609-17QQQ270219C01070000
1,065 C0.25+400.00%16609-11QQQ270219C01065000
1,060 C0.21-8.70%14009-17QQQ270219C01060000
1,055 C1.62-4.71%1208-05QQQ270219C01055000
1,050 C1.74+5.45%1108-05QQQ270219C01050000
1,045 C0.28+21.74%12409-11QQQ270219C01045000
1,040 C0.30+42.86%1509-11QQQ270219C01040000
1,035 C0.17-90.81%616209-01QQQ270219C01035000
1,030 C1.900%2108-04QQQ270219C01030000
1,025 C0.47+80.77%24,11909-21QQQ270219C01025000
1,020 C0.51-1.92%5809-21QQQ270219C01020000
1,015 C0.55-72.08%1308-27QQQ270219C01015000
1,010 C0.34-41.38%2308-31QQQ270219C01010000
1,005 C0.33-76.26%1309-17QQQ270219C01005000
1,000 C0.56+64.71%128209-21QQQ270219C01000000
995 C2.13+115.15%21108-04QQQ270219C00995000
990 C1.84+26.03%2408-13QQQ270219C00990000
985 C0.71-77.95%121309-21QQQ270219C00985000
980 C0.63-40.00%222008-28QQQ270219C00980000
975 C00%0QQQ270219C00975000
970 C0.44-80.87%22509-02QQQ270219C00970000
965 C0.78-60.61%2309-08QQQ270219C00965000
960 C0.84+64.71%24809-08QQQ270219C00960000
955 C0.90-45.45%2209-08QQQ270219C00955000
950 C1.17+82.81%454709-21QQQ270219C00950000
945 C0.63-53.33%27209-16QQQ270219C00945000
940 C0.79+9.72%12012509-17QQQ270219C00940000
935 C0.98-57.02%17709-10QQQ270219C00935000
930 C1.72+82.98%21509-21QQQ270219C00930000
925 C1.19-60.33%155208-31QQQ270219C00925000
920 C1.25-43.18%26908-31QQQ270219C00920000
915 C2.20+25.71%11509-21QQQ270219C00915000
910 C2.41+153.68%27509-21QQQ270219C00910000
905 C1.38-17.37%16209-17QQQ270219C00905000
900 C2.75+74.05%619909-21QQQ270219C00900000
895 C2.560.00%110509-09QQQ270219C00895000
890 C2.66+21.46%215909-09QQQ270219C00890000
885 C3.44+45.15%166809-21QQQ270219C00885000
880 C4.69+75.66%1553409-21QQQ270219C00880000
875 C5.22+96.24%5015009-21QQQ270219C00875000
870 C5.51+104.07%332909-21QQQ270219C00870000
865 C5.91+81.29%4822709-21QQQ270219C00865000
860 C6.92+161.13%9856,07409-21QQQ270219C00860000
855 C7.50+107.18%1006909-21QQQ270219C00855000
850 C7.85+87.35%455709-21QQQ270219C00850000
845 C9.09+102.00%612309-21QQQ270219C00845000
840 C9.95+103.06%15617909-21QQQ270219C00840000
835 C10.82+94.25%210809-21QQQ270219C00835000
830 C11.82+92.20%3935,66209-21QQQ270219C00830000
825 C11.15+58.38%1221909-21QQQ270219C00825000
820 C13.60+81.33%1147709-21QQQ270219C00820000
815 C14.81+113.40%2120609-21QQQ270219C00815000
810 C16.14+70.97%16925009-21QQQ270219C00810000
805 C17.56+65.35%3028209-21QQQ270219C00805000
800 C19.98+73.89%36250609-21QQQ270219C00800000
795 C20.68+67.31%2423909-21QQQ270219C00795000
790 C22.42+60.49%1071,12609-21QQQ270219C00790000
785 C25.62+70.80%3616909-21QQQ270219C00785000
780 C26.98+61.36%3656509-21QQQ270219C00780000
775 C29.10+63.85%1927409-21QQQ270219C00775000
770 C32.01+62.90%4228909-21QQQ270219C00770000
765 C33.15+50.82%4630209-21QQQ270219C00765000
760 C36.54+57.64%633,24309-21QQQ270219C00760000
755 C38.97+53.85%1285909-21QQQ270219C00755000
750 C41.74+49.61%581,06809-21QQQ270219C00750000
745 C45.38+42.12%627109-21QQQ270219C00745000
740 C47.46+47.16%2382709-21QQQ270219C00740000
735 C50.25+44.15%5180409-21QQQ270219C00735000
730 C54.17+41.58%3775209-21QQQ270219C00730000
725 C56.25+39.44%1146809-21QQQ270219C00725000
720 C60.00+33.33%51,22609-21QQQ270219C00720000
715 C63.23+33.48%3153209-21QQQ270219C00715000
710 C66.62+33.05%2651009-21QQQ270219C00710000
705 C70.66+35.81%127109-21QQQ270219C00705000
700 C71.29+27.76%1558809-21QQQ270219C00700000
695 C58.64+13.86%46609-17QQQ270219C00695000
690 C76.20+24.71%15609-21QQQ270219C00690000
685 C85.80+29.04%327209-21QQQ270219C00685000
680 C69.15+10.46%626409-18QQQ270219C00680000
675 C91.10+21.94%310309-21QQQ270219C00675000
670 C95.30+25.39%610009-21QQQ270219C00670000
665 C73.05-13.14%259209-15QQQ270219C00665000
660 C105.50+22.21%417209-21QQQ270219C00660000
655 C107.62+19.15%838709-21QQQ270219C00655000
650 C111.69+18.73%316709-21QQQ270219C00650000
645 C117.45+21.92%12309-21QQQ270219C00645000
640 C100.28-0.76%18909-18QQQ270219C00640000
635 C97.44-3.13%9210909-14QQQ270219C00635000
630 C120.68+17.17%28209-21QQQ270219C00630000
625 C131.76+13.02%618809-21QQQ270219C00625000
620 C117.65-1.88%12309-18QQQ270219C00620000
615 C121.94+8.99%34009-17QQQ270219C00615000
610 C126.85+9.55%13009-17QQQ270219C00610000
605 C120.11-0.96%11109-16QQQ270219C00605000
600 C156.08+15.11%430909-21QQQ270219C00600000
595 C133.14-13.35%21609-01QQQ270219C00595000
590 C167.75+13.98%55009-21QQQ270219C00590000
585 C167.550%2107-09QQQ270219C00585000
580 C155.18+0.31%13009-18QQQ270219C00580000
575 C159.00+3.81%24509-04QQQ270219C00575000
570 C129.00-5.36%6707-29QQQ270219C00570000
565 C167.53+7.24%11709-09QQQ270219C00565000
560 C161.47+5.55%101109-14QQQ270219C00560000
555 C175.50+7.01%1109-17QQQ270219C00555000
550 C181.12+5.91%148009-17QQQ270219C00550000
545 C174.15-0.87%1209-15QQQ270219C00545000
540 C177.99-1.79%1609-16QQQ270219C00540000
535 C184.280%101009-15QQQ270219C00535000
530 C217.48+13.44%2709-21QQQ270219C00530000
525 C218.19+5.66%1109-21QQQ270219C00525000
520 C211.26+6.39%21109-18QQQ270219C00520000
515 C218.18+5.36%1409-08QQQ270219C00515000
510 C00%0QQQ270219C00510000
505 C00%0QQQ270219C00505000
500 C220.95-7.09%71309-01QQQ270219C00500000
495 C00%0QQQ270219C00495000
490 C226.48-5.18%101209-14QQQ270219C00490000
485 C00%0QQQ270219C00485000
480 C238.46-6.59%2409-02QQQ270219C00480000
475 C245.30-3.92%1209-16QQQ270219C00475000
470 C268.32+13.82%1108-04QQQ270219C00470000
465 C00%0QQQ270219C00465000
460 C00%0QQQ270219C00460000
455 C00%0QQQ270219C00455000
450 C00%0QQQ270219C00450000
445 C304.29+4.21%1209-21QQQ270219C00445000
440 C303.52+9.31%1208-14QQQ270219C00440000
435 C00%0QQQ270219C00435000
430 C294.170%2208-21QQQ270219C00430000
425 C288.99-9.03%2209-15QQQ270219C00425000
420 C00%0QQQ270219C00420000
415 C00%0QQQ270219C00415000
410 C331.270%1108-14QQQ270219C00410000
405 C00%0QQQ270219C00405000
400 C327.25+2.87%31009-03QQQ270219C00400000
395 C00%0QQQ270219C00395000
390 C291.26-11.92%1107-28QQQ270219C00390000
385 C00%0QQQ270219C00385000
380 C00%0QQQ270219C00380000
375 C00%0QQQ270219C00375000
370 C00%0QQQ270219C00370000
365 C00%0QQQ270219C00365000
360 C364.03+0.16%1309-04QQQ270219C00360000
355 C369.520%1109-03QQQ270219C00355000
350 C367.56-1.38%2809-14QQQ270219C00350000
Puts
StrikePriceChangeVolOILastContract Name
1,085 P376.340%2007-21QQQ270219P01085000
1,080 P00%0QQQ270219P01080000
1,075 P00%0QQQ270219P01075000
1,070 P00%0QQQ270219P01070000
1,065 P00%0QQQ270219P01065000
1,060 P00%0QQQ270219P01060000
1,055 P00%0QQQ270219P01055000
1,050 P00%0QQQ270219P01050000
1,045 P00%0QQQ270219P01045000
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 P290.000%4007-16QQQ270219P01000000
995 P00%0QQQ270219P00995000
990 P00%0QQQ270219P00990000
985 P00%0QQQ270219P00985000
980 P281.960%259007-20QQQ270219P00980000
975 P00%0QQQ270219P00975000
970 P270.720%16007-20QQQ270219P00970000
965 P264.920%4007-20QQQ270219P00965000
960 P241.280%2109-18QQQ270219P00960000
955 P00%0QQQ270219P00955000
950 P250.55+4.71%2007-20QQQ270219P00950000
945 P00%0QQQ270219P00945000
940 P232.42+1.53%2009-01QQQ270219P00940000
935 P233.880%4007-20QQQ270219P00935000
930 P221.06-3.54%2007-21QQQ270219P00930000
925 P217.24+0.01%2009-01QQQ270219P00925000
920 P204.10-3.16%2009-17QQQ270219P00920000
915 P185.70-10.52%2008-14QQQ270219P00915000
910 P180.71-18.27%2008-14QQQ270219P00910000
905 P175.71-11.26%2008-14QQQ270219P00905000
900 P183.13+7.28%2008-19QQQ270219P00900000
895 P165.72-20.75%2108-14QQQ270219P00895000
890 P181.35+12.84%4209-02QQQ270219P00890000
885 P155.73-16.94%49708-14QQQ270219P00885000
880 P172.26+14.27%229809-01QQQ270219P00880000
875 P145.91-15.16%222708-14QQQ270219P00875000
870 P161.43+0.76%2109-02QQQ270219P00870000
865 P136.43-22.12%221808-14QQQ270219P00865000
860 P153.61+16.62%20109-01QQQ270219P00860000
855 P145.33+14.32%2109-16QQQ270219P00855000
850 P140.28+14.40%2409-16QQQ270219P00850000
845 P118.19-3.54%2108-14QQQ270219P00845000
840 P122.55+1.76%4408-18QQQ270219P00840000
835 P96.26-17.76%4609-21QQQ270219P00835000
830 P112.30-5.89%10109-04QQQ270219P00830000
825 P116.05+4.80%214609-16QQQ270219P00825000
820 P114.24+11.09%12,92609-15QQQ270219P00820000
815 P108.95+10.80%1144709-14QQQ270219P00815000
810 P75.36-20.96%23,24109-21QQQ270219P00810000
805 P71.58-21.20%14687809-21QQQ270219P00805000
800 P69.73-20.55%7845509-21QQQ270219P00800000
795 P66.07-28.69%8611909-21QQQ270219P00795000
790 P64.60-21.23%8617909-21QQQ270219P00790000
785 P59.82-24.24%16609-21QQQ270219P00785000
780 P60.12-13.22%112209-21QQQ270219P00780000
775 P72.40+6.80%106309-15QQQ270219P00775000
770 P53.07-16.20%270709-21QQQ270219P00770000
765 P46.65-29.15%164109-21QQQ270219P00765000
760 P42.60-24.17%43,24209-21QQQ270219P00760000
755 P63.43+15.64%1524509-16QQQ270219P00755000
750 P39.30-20.28%823509-21QQQ270219P00750000
745 P36.17-19.28%2532709-21QQQ270219P00745000
740 P33.45-38.12%4943209-21QQQ270219P00740000
735 P31.28-36.07%8623009-21QQQ270219P00735000
730 P30.20-17.03%2526509-21QQQ270219P00730000
725 P28.63-23.65%841709-21QQQ270219P00725000
720 P26.58-18.39%1443309-21QQQ270219P00720000
715 P25.48-19.34%3639809-21QQQ270219P00715000
710 P23.10-23.33%9360109-21QQQ270219P00710000
705 P21.85-20.60%5644109-21QQQ270219P00705000
700 P20.50-18.97%7665,25109-21QQQ270219P00700000
695 P19.20-20.76%4423609-21QQQ270219P00695000
690 P17.89-26.65%9885009-21QQQ270219P00690000
685 P17.24-23.68%3344209-21QQQ270219P00685000
680 P15.60-21.61%2185409-21QQQ270219P00680000
675 P15.24-18.50%1925309-21QQQ270219P00675000
670 P14.35-26.67%2043409-21QQQ270219P00670000
665 P13.57-18.06%252,41009-21QQQ270219P00665000
660 P12.56-20.25%124,41509-21QQQ270219P00660000
655 P16.43-12.75%1113409-17QQQ270219P00655000
650 P11.15-23.73%6191,53109-21QQQ270219P00650000
645 P10.90-21.24%202,59209-21QQQ270219P00645000
640 P10.44-22.09%211,08409-21QQQ270219P00640000
635 P10.26-17.59%110709-21QQQ270219P00635000
630 P8.87-20.09%172,19109-21QQQ270219P00630000
625 P8.34-20.19%215409-21QQQ270219P00625000
620 P7.94-16.42%156,93009-21QQQ270219P00620000
615 P7.90-14.96%126809-21QQQ270219P00615000
610 P7.32-14.69%2030609-21QQQ270219P00610000
605 P6.70-19.37%260609-21QQQ270219P00605000
600 P6.28-17.69%2395109-21QQQ270219P00600000
595 P6.12-22.92%133109-21QQQ270219P00595000
590 P5.87-18.25%469809-21QQQ270219P00590000
585 P5.64-20.00%427809-21QQQ270219P00585000
580 P5.26-14.19%929909-21QQQ270219P00580000
575 P4.88-22.54%525709-21QQQ270219P00575000
570 P4.72-20.00%2556909-21QQQ270219P00570000
565 P4.50-29.80%558409-21QQQ270219P00565000
560 P4.28-13.36%61,43709-21QQQ270219P00560000
555 P4.28-15.08%56909-21QQQ270219P00555000
550 P4.06-15.42%102,38709-21QQQ270219P00550000
545 P3.65-21.00%1346909-21QQQ270219P00545000
540 P3.48-27.20%161,80709-21QQQ270219P00540000
535 P3.32-23.68%28409-21QQQ270219P00535000
530 P3.19-15.16%255209-21QQQ270219P00530000
525 P3.05-22.98%14809-21QQQ270219P00525000
520 P4.64+14.00%380809-16QQQ270219P00520000
515 P3.21-11.57%43909-18QQQ270219P00515000
510 P2.62-36.56%242509-21QQQ270219P00510000
505 P2.52-25.66%114409-21QQQ270219P00505000
500 P2.39-21.38%8417209-21QQQ270219P00500000
495 P2.40-9.09%12409-21QQQ270219P00495000
490 P2.17-36.55%96709-21QQQ270219P00490000
485 P2.68-1.83%10010109-17QQQ270219P00485000
480 P2.00-30.80%34309-21QQQ270219P00480000
475 P1.99-22.27%12709-21QQQ270219P00475000
470 P1.90-28.30%304209-21QQQ270219P00470000
465 P2.27-2.58%7510909-11QQQ270219P00465000
460 P2.55+7.14%11309-14QQQ270219P00460000
455 P2.36-20.00%1609-01QQQ270219P00455000
450 P1.54-16.76%1110709-21QQQ270219P00450000
445 P2.06+6.74%114609-15QQQ270219P00445000
440 P1.99+0.51%1609-15QQQ270219P00440000
435 P1.75+4.79%3609-10QQQ270219P00435000
430 P1.32-15.92%12509-21QQQ270219P00430000
425 P1.53-7.27%10916009-17QQQ270219P00425000
420 P1.57-18.65%1609-02QQQ270219P00420000
415 P1.850%1108-26QQQ270219P00415000
410 P1.42-18.86%454509-16QQQ270219P00410000
405 P1.83+8.93%120808-24QQQ270219P00405000
400 P0.98-15.52%229409-21QQQ270219P00400000
395 P1.29+17.27%16709-10QQQ270219P00395000
390 P1.16-4.13%2309-15QQQ270219P00390000
385 P1.12-19.42%10709-15QQQ270219P00385000
380 P1.15+12.75%1006209-15QQQ270219P00380000
375 P1.05-16.67%1209-10QQQ270219P00375000
370 P0.97-3.00%11309-16QQQ270219P00370000
365 P0.90+4.65%2609-08QQQ270219P00365000
360 P0.88-28.46%2409-16QQQ270219P00360000
355 P0.75-47.18%1209-04QQQ270219P00355000
350 P0.59-16.90%420709-21QQQ270219P00350000


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