Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

QQQ
Invesco QQQ Trust, Series 1
stock NASDAQ ETF

At Close
Aug 7, 2026 4:00:03 PM EDT
723.30USD+1.210%(+8.65)31,070,372
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 7, 2026 9:27:50 AM EDT
719.78USD+0.718%(+5.13)1,334
After-hours
Aug 7, 2026 4:59:34 PM EDT
723.05USD-0.035%(-0.25)1,113,633
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 7, 2026Aug 10, 2026Aug 11, 2026Aug 12, 2026Aug 13, 2026Aug 14, 2026Aug 17, 2026Aug 18, 2026Aug 19, 2026Aug 20, 2026Aug 21, 2026Aug 28, 2026Aug 31, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Sep 30, 2026Oct 16, 2026Oct 30, 2026Nov 20, 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 Mar 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
67,111199,85317,587201,688


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

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

Puts
Calls

QQQ Mar 19, 2027 Exp. - Max Pain @ $685.00

Puts
Calls


QQQ Mar 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,115 C0.66-34.00%1262,70508-06QQQ270319C01115000
1,110 C1.23-16.33%1550408-05QQQ270319C01110000
1,105 C1.28-14.67%8234508-05QQQ270319C01105000
1,100 C1.11-7.50%212808-06QQQ270319C01100000
1,095 C1.36-16.56%22608-05QQQ270319C01095000
1,090 C1.84+2.22%613208-05QQQ270319C01090000
1,085 C1.85+16.35%14608-04QQQ270319C01085000
1,080 C1.85+150.00%31308-04QQQ270319C01080000
1,075 C1.85-47.14%230408-04QQQ270319C01075000
1,070 C2.12+4.95%647208-05QQQ270319C01070000
1,065 C1.95-32.76%2308-04QQQ270319C01065000
1,060 C1.84-10.24%2808-05QQQ270319C01060000
1,055 C1.99+85.98%32108-04QQQ270319C01055000
1,050 C1.44-28.71%128408-06QQQ270319C01050000
1,045 C2.12-7.83%2720908-05QQQ270319C01045000
1,040 C2.50-41.31%2408-04QQQ270319C01040000
1,035 C2.72-2.86%21408-04QQQ270319C01035000
1,030 C2.07+65.60%22808-04QQQ270319C01030000
1,025 C2.57+60.63%218008-05QQQ270319C01025000
1,020 C2.86-15.63%1317907-07QQQ270319C01020000
1,015 C4.39-3.09%1906-05QQQ270319C01015000
1,010 C1.42-49.29%202508-03QQQ270319C01010000
1,005 C3.38+60.95%106808-04QQQ270319C01005000
1,000 C2.14-48.56%40064708-06QQQ270319C01000000
995 C2.29-30.61%221908-06QQQ270319C00995000
990 C2.43-38.48%31,39708-06QQQ270319C00990000
985 C5.42-9.97%249507-01QQQ270319C00985000
980 C4.70+211.26%4229408-05QQQ270319C00980000
975 C4.82+22.03%413408-05QQQ270319C00975000
970 C5.31+8.15%3252608-05QQQ270319C00970000
965 C5.55+260.39%241508-05QQQ270319C00965000
960 C3.54-29.20%24,09608-06QQQ270319C00960000
955 C3.75+40.98%213408-06QQQ270319C00955000
950 C3.95-34.93%257,10408-06QQQ270319C00950000
945 C4.23-21.38%28408-06QQQ270319C00945000
940 C4.52-20.28%359708-06QQQ270319C00940000
935 C5.97-6.28%39708-05QQQ270319C00935000
930 C5.13-18.96%356,28408-06QQQ270319C00930000
925 C5.63-15.84%165808-06QQQ270319C00925000
920 C6.02-12.75%139008-06QQQ270319C00920000
915 C6.40-15.12%146508-06QQQ270319C00915000
910 C6.80-14.68%153508-06QQQ270319C00910000
905 C7.25-14.10%142408-06QQQ270319C00905000
900 C7.72-14.32%11,94308-06QQQ270319C00900000
895 C8.22-14.20%162508-06QQQ270319C00895000
890 C8.74-13.21%157008-06QQQ270319C00890000
885 C9.33-13.77%184408-06QQQ270319C00885000
880 C9.89-13.25%59,39408-06QQQ270319C00880000
875 C10.56-13.30%312,50708-06QQQ270319C00875000
870 C10.71-16.78%703,22608-06QQQ270319C00870000
865 C11.95-12.58%162408-06QQQ270319C00865000
860 C12.46-14.25%33,40908-06QQQ270319C00860000
855 C13.27-13.72%33,51008-06QQQ270319C00855000
850 C13.98-12.57%2247,50208-06QQQ270319C00850000
845 C15.04-13.31%781,75608-06QQQ270319C00845000
840 C16.05-8.96%1182,38808-06QQQ270319C00840000
835 C16.66-14.74%61,63608-06QQQ270319C00835000
830 C18.36-5.65%15320,62108-06QQQ270319C00830000
825 C19.53-10.82%253,09108-06QQQ270319C00825000
820 C20.38-12.34%1312,44608-06QQQ270319C00820000
815 C21.71-11.68%84,45608-06QQQ270319C00815000
810 C23.14-10.03%76,42208-06QQQ270319C00810000
805 C24.82-10.33%4717,61008-06QQQ270319C00805000
800 C25.82-6.11%7398,20108-06QQQ270319C00800000
795 C27.53-10.82%334,69908-06QQQ270319C00795000
790 C29.34-9.94%385,65808-06QQQ270319C00790000
785 C30.80-10.83%421,45308-06QQQ270319C00785000
780 C32.60-10.27%312,49508-06QQQ270319C00780000
775 C34.70-9.23%92,85408-06QQQ270319C00775000
770 C36.41-9.85%123,80908-06QQQ270319C00770000
765 C38.44-9.55%102,90208-06QQQ270319C00765000
760 C40.60-8.43%484,46508-06QQQ270319C00760000
755 C42.97-8.34%342,71908-06QQQ270319C00755000
750 C44.94-3.79%6704,05808-06QQQ270319C00750000
745 C47.61-4.89%21,88008-06QQQ270319C00745000
740 C49.94-4.95%3402,14208-06QQQ270319C00740000
735 C58.89-0.93%1,0023,85808-05QQQ270319C00735000
730 C55.11-6.96%61811,51408-06QQQ270319C00730000
725 C55.11-11.96%31,86408-06QQQ270319C00725000
720 C60.50-2.17%271,15808-06QQQ270319C00720000
715 C62.84-9.74%1217,11008-06QQQ270319C00715000
710 C66.00-8.21%3462,80408-06QQQ270319C00710000
705 C68.72-6.52%51,30608-06QQQ270319C00705000
700 C72.09-2.45%433,28708-06QQQ270319C00700000
695 C75.13-12.64%4496208-06QQQ270319C00695000
690 C89.00+2.40%282008-05QQQ270319C00690000
685 C81.20-9.78%31,15008-06QQQ270319C00685000
680 C85.50-6.35%21,52408-06QQQ270319C00680000
675 C87.86-5.74%171,52508-06QQQ270319C00675000
670 C90.47-8.19%35,16908-06QQQ270319C00670000
665 C97.14+41.81%21,81508-04QQQ270319C00665000
660 C98.31-4.80%21,95508-06QQQ270319C00660000
655 C70.00-8.50%21,45007-29QQQ270319C00655000
650 C109.50-0.45%12,01308-06QQQ270319C00650000
645 C91.10+2.88%11,06607-31QQQ270319C00645000
640 C116.47+36.67%185408-04QQQ270319C00640000
635 C105.25+8.22%22,45008-03QQQ270319C00635000
630 C110.00+11.11%11,70208-03QQQ270319C00630000
625 C134.03+1.48%176608-05QQQ270319C00625000
620 C136.30+32.70%130408-05QQQ270319C00620000
615 C138.16+35.09%221208-05QQQ270319C00615000
610 C137.98-1.44%11,61808-06QQQ270319C00610000
605 C148.94+2.72%13,12908-05QQQ270319C00605000
600 C145.95-3.47%622,07608-06QQQ270319C00600000
595 C156.28+29.51%212,13508-05QQQ270319C00595000
590 C124.94+4.12%11,32607-30QQQ270319C00590000
585 C159.43+27.32%270208-04QQQ270319C00585000
580 C133.50+7.97%560807-30QQQ270319C00580000
575 C174.00+27.04%114708-05QQQ270319C00575000
570 C175.92+28.88%136108-04QQQ270319C00570000
565 C187.58-8.49%239707-09QQQ270319C00565000
560 C182.20-2.52%183608-06QQQ270319C00560000
555 C161.46-17.90%15007-24QQQ270319C00555000
550 C190.47+13.38%148608-04QQQ270319C00550000
545 C173.25-7.80%420307-31QQQ270319C00545000
540 C202.27+15.91%132308-04QQQ270319C00540000
535 C207.06+31.77%664208-05QQQ270319C00535000
530 C185.04-8.89%13308-03QQQ270319C00530000
525 C177.48-16.61%25107-29QQQ270319C00525000
520 C212.28+21.58%13308-04QQQ270319C00520000
515 C202.85-6.74%25107-17QQQ270319C00515000
510 C185.10-6.48%165907-28QQQ270319C00510000
505 C225.51-4.62%61606-05QQQ270319C00505000
500 C184.71-6.91%37407-29QQQ270319C00500000
495 C270.37+15.40%11406-15QQQ270319C00495000
490 C200.00-25.44%1707-28QQQ270319C00490000
485 C230.93-10.58%13207-23QQQ270319C00485000
480 C235.30+16.27%2705-07QQQ270319C00480000
475 C288.94+22.25%1406-15QQQ270319C00475000
470 C256.76-5.81%23107-21QQQ270319C00470000
465 C260.81-0.95%2707-21QQQ270319C00465000
460 C262.03-2.79%21507-20QQQ270319C00460000
455 C270.41-5.61%4307-21QQQ270319C00455000
450 C266.11+4.15%106008-03QQQ270319C00450000
445 C267.23-4.30%1408-03QQQ270319C00445000
440 C315.00-0.44%12206-30QQQ270319C00440000
435 C322.69+6.31%10906-15QQQ270319C00435000
430 C302.00+2.78%232808-06QQQ270319C00430000
425 C334.38+9.50%1206-04QQQ270319C00425000
420 C301.00+52.09%6405-19QQQ270319C00420000
415 C290.760%1108-03QQQ270319C00415000
410 C00%0QQQ270319C00410000
405 C226.58+9.20%1104-13QQQ270319C00405000
400 C333.00+13.27%13308-05QQQ270319C00400000
395 C00%0QQQ270319C00395000
390 C323.69+38.33%3307-20QQQ270319C00390000
385 C328.33-5.36%1307-20QQQ270319C00385000
380 C351.27+3.15%1607-10QQQ270319C00380000
375 C00%0QQQ270319C00375000
370 C312.46-11.12%6507-28QQQ270319C00370000
365 C317.130%2107-28QQQ270319C00365000
360 C321.82-9.34%2207-28QQQ270319C00360000
355 C325.99+27.35%4207-28QQQ270319C00355000
350 C340.00-4.88%1707-27QQQ270319C00350000
345 C272.990%2103-16QQQ270319C00345000
340 C373.76+41.31%1205-18QQQ270319C00340000
335 C385.860%1106-11QQQ270319C00335000
330 C413.02+2.42%1306-16QQQ270319C00330000
325 C291.340%2103-16QQQ270319C00325000
320 C389.880%2207-20QQQ270319C00320000
315 C432.00+2.10%5206-30QQQ270319C00315000
310 C399.710%1107-20QQQ270319C00310000
305 C352.95+10.58%1104-17QQQ270319C00305000
300 C378.79-15.63%11007-29QQQ270319C00300000
295 C436.29+5.46%7808-05QQQ270319C00295000
290 C00%0QQQ270319C00290000
285 C445.89-1.66%7808-05QQQ270319C00285000
Puts
StrikePriceChangeVolOILastContract Name
1,115 P448.950%1007-29QQQ270319P01115000
1,110 P00%0QQQ270319P01110000
1,105 P00%0QQQ270319P01105000
1,100 P00%0QQQ270319P01100000
1,095 P00%0QQQ270319P01095000
1,090 P00%0QQQ270319P01090000
1,085 P00%0QQQ270319P01085000
1,080 P00%0QQQ270319P01080000
1,075 P362.75+0.28%1007-13QQQ270319P01075000
1,070 P375.00+3.15%1107-23QQQ270319P01070000
1,065 P369.74-0.03%1007-20QQQ270319P01065000
1,060 P00%0QQQ270319P01060000
1,055 P00%0QQQ270319P01055000
1,050 P00%0QQQ270319P01050000
1,045 P00%0QQQ270319P01045000
1,040 P00%0QQQ270319P01040000
1,035 P00%0QQQ270319P01035000
1,030 P00%0QQQ270319P01030000
1,025 P00%0QQQ270319P01025000
1,020 P00%0QQQ270319P01020000
1,015 P00%0QQQ270319P01015000
1,010 P00%0QQQ270319P01010000
1,005 P00%0QQQ270319P01005000
1,000 P290.66-0.17%1107-22QQQ270319P01000000
995 P00%0QQQ270319P00995000
990 P00%0QQQ270319P00990000
985 P00%0QQQ270319P00985000
980 P00%0QQQ270319P00980000
975 P00%0QQQ270319P00975000
970 P00%0QQQ270319P00970000
965 P00%0QQQ270319P00965000
960 P262.280%7007-17QQQ270319P00960000
955 P245.850%2007-22QQQ270319P00955000
950 P250.620%7007-20QQQ270319P00950000
945 P00%0QQQ270319P00945000
940 P230.740%6007-22QQQ270319P00940000
935 P00%0QQQ270319P00935000
930 P231.76+21.12%8008-03QQQ270319P00930000
925 P227.79+15.58%2007-17QQQ270319P00925000
920 P220.32+4.03%29208-03QQQ270319P00920000
915 P192.82+7.67%21607-02QQQ270319P00915000
910 P175.28-8.81%301306-30QQQ270319P00910000
905 P170.54-10.40%6616406-30QQQ270319P00905000
900 P178.25-14.90%3308-05QQQ270319P00900000
895 P161.29-6.18%27728306-30QQQ270319P00895000
890 P155.58-7.17%34532106-30QQQ270319P00890000
885 P152.42-5.97%63845906-30QQQ270319P00885000
880 P147.98-7.73%1518806-30QQQ270319P00880000
875 P185.31+29.71%37226307-23QQQ270319P00875000
870 P151.35-7.87%10010506-29QQQ270319P00870000
865 P144.31-9.42%625807-09QQQ270319P00865000
860 P144.48+1.98%15208-05QQQ270319P00860000
855 P126.45-14.60%82606-30QQQ270319P00855000
850 P142.48-7.20%4707-22QQQ270319P00850000
845 P122.44+3.72%22407-01QQQ270319P00845000
840 P161.93+13.58%14407-27QQQ270319P00840000
835 P137.49+8.26%242207-08QQQ270319P00835000
830 P133.07-3.04%24208-03QQQ270319P00830000
825 P115.85-9.46%1708-04QQQ270319P00825000
820 P138.64+18.38%14007-24QQQ270319P00820000
815 P140.36+3.99%52207-28QQQ270319P00815000
810 P129.63+14.10%2207-24QQQ270319P00810000
805 P106.48-10.10%2107-22QQQ270319P00805000
800 P92.50-12.97%211708-04QQQ270319P00800000
795 P92.30-13.38%5207-14QQQ270319P00795000
790 P85.48-24.15%15308-04QQQ270319P00790000
785 P106.89+29.17%216807-31QQQ270319P00785000
780 P103.97+2.33%123007-31QQQ270319P00780000
775 P78.41-23.69%334408-06QQQ270319P00775000
770 P75.37+2.50%11,12708-06QQQ270319P00770000
765 P72.21+3.10%135008-06QQQ270319P00765000
760 P69.26+3.33%1462208-06QQQ270319P00760000
755 P66.33+2.30%41,02508-06QQQ270319P00755000
750 P63.52+3.30%51,30008-06QQQ270319P00750000
745 P60.82+2.96%796208-06QQQ270319P00745000
740 P57.91-0.16%3511,88008-06QQQ270319P00740000
735 P56.56+3.67%12,54108-06QQQ270319P00735000
730 P53.27+3.04%101,95508-06QQQ270319P00730000
725 P51.00+1.63%102,54508-06QQQ270319P00725000
720 P48.55+1.80%351,75908-06QQQ270319P00720000
715 P46.58+2.33%171,12508-06QQQ270319P00715000
710 P44.60+0.41%4401,20308-06QQQ270319P00710000
705 P42.61-0.19%82,13708-06QQQ270319P00705000
700 P40.59+2.27%60610,31108-06QQQ270319P00700000
695 P38.75+2.92%365208-06QQQ270319P00695000
690 P36.75+2.80%5934,61208-06QQQ270319P00690000
685 P35.33+2.58%74,25808-06QQQ270319P00685000
680 P33.54+3.36%1,11411,27808-06QQQ270319P00680000
675 P32.19+2.35%152,15808-06QQQ270319P00675000
670 P30.71+2.71%64,18508-06QQQ270319P00670000
665 P28.53-15.17%12,29008-05QQQ270319P00665000
660 P28.05+2.97%11,76808-06QQQ270319P00660000
655 P26.64-2.52%24,23808-06QQQ270319P00655000
650 P25.17-1.68%5098,68408-06QQQ270319P00650000
645 P24.01-13.51%244908-05QQQ270319P00645000
640 P23.21+3.66%63,45008-06QQQ270319P00640000
635 P21.46-2.01%354908-05QQQ270319P00635000
630 P21.32+4.46%32,73408-06QQQ270319P00630000
625 P20.06+3.67%53,75708-06QQQ270319P00625000
620 P18.35-7.23%356,92508-05QQQ270319P00620000
615 P19.50-7.58%22,92808-04QQQ270319P00615000
610 P17.23+3.55%44,63108-06QQQ270319P00610000
605 P16.25-5.52%24,34008-06QQQ270319P00605000
600 P15.50-3.00%4815,68108-06QQQ270319P00600000
595 P14.96-3.98%239608-06QQQ270319P00595000
590 P14.64+7.65%32,37808-06QQQ270319P00590000
585 P15.75-19.02%183208-03QQQ270319P00585000
580 P12.75+1.84%3251,84408-06QQQ270319P00580000
575 P12.15-2.96%255108-06QQQ270319P00575000
570 P11.79+3.79%27,37308-06QQQ270319P00570000
565 P11.24+3.88%132,63108-06QQQ270319P00565000
560 P10.68-1.11%1,6566,77908-06QQQ270319P00560000
555 P10.11+1.10%238508-06QQQ270319P00555000
550 P9.76+2.85%812,80808-06QQQ270319P00550000
545 P9.32-4.61%227408-06QQQ270319P00545000
540 P8.89+3.98%22,22708-06QQQ270319P00540000
535 P9.74-11.45%121808-03QQQ270319P00535000
530 P8.00+1.27%21,03108-06QQQ270319P00530000
525 P7.61+2.84%24,50408-06QQQ270319P00525000
520 P8.62-12.22%102,04308-03QQQ270319P00520000
515 P9.37-1.47%1750607-30QQQ270319P00515000
510 P6.72+2.44%43,75308-06QQQ270319P00510000
505 P6.26+0.48%31,64408-06QQQ270319P00505000
500 P6.05+0.67%436,25108-06QQQ270319P00500000
495 P7.77-18.72%1010307-30QQQ270319P00495000
490 P5.62-20.28%422,05708-04QQQ270319P00490000
485 P7.03-20.92%101,92607-30QQQ270319P00485000
480 P6.00-9.09%1201,61108-03QQQ270319P00480000
475 P4.79-4.20%12,53008-05QQQ270319P00475000
470 P4.58-18.94%23,30408-05QQQ270319P00470000
465 P4.60-9.80%2252,36708-04QQQ270319P00465000
460 P4.35-23.01%41,07508-04QQQ270319P00460000
455 P3.95-31.42%601,37808-05QQQ270319P00455000
450 P4.00+6.10%23,57608-06QQQ270319P00450000
445 P4.81+4.79%3024907-31QQQ270319P00445000
440 P4.25-14.14%1241608-03QQQ270319P00440000
435 P5.22-0.38%130407-07QQQ270319P00435000
430 P3.36-25.66%15,34208-04QQQ270319P00430000
425 P3.30-30.38%51,29008-04QQQ270319P00425000
420 P3.99-11.53%2064407-21QQQ270319P00420000
415 P4.20+11.70%216207-29QQQ270319P00415000
410 P4.02+3.88%2435907-02QQQ270319P00410000
405 P3.35-10.67%214007-31QQQ270319P00405000
400 P2.45-2.39%1,6542,04308-06QQQ270319P00400000
395 P3.25-0.31%1368107-16QQQ270319P00395000
390 P2.31-32.46%282908-06QQQ270319P00390000
385 P2.20-22.81%316508-06QQQ270319P00385000
380 P2.07-24.18%330708-06QQQ270319P00380000
375 P2.35-15.16%122308-05QQQ270319P00375000
370 P2.85+12.65%115707-17QQQ270319P00370000
365 P2.38-5.56%1615607-16QQQ270319P00365000
360 P1.76-17.37%624908-06QQQ270319P00360000
355 P2.43-9.33%414407-23QQQ270319P00355000
350 P1.68-4.00%295408-05QQQ270319P00350000
345 P1.61-9.04%121608-04QQQ270319P00345000
340 P2.05+12.02%222507-23QQQ270319P00340000
335 P1.93-3.98%13007-29QQQ270319P00335000
330 P2.09-5.86%26406-11QQQ270319P00330000
325 P1.29-20.86%14408-04QQQ270319P00325000
320 P1.63-16.84%130205-29QQQ270319P00320000
315 P1.94+5.43%26406-12QQQ270319P00315000
310 P1.59-10.17%121507-17QQQ270319P00310000
305 P1.17-26.42%105508-05QQQ270319P00305000
300 P1.08-3.57%2635908-05QQQ270319P00300000
295 P1.05-32.26%1037808-05QQQ270319P00295000
290 P1.09-16.15%13307-30QQQ270319P00290000
285 P0.91-7.14%1243208-06QQQ270319P00285000


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