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
Sep 25, 2026 4:00:04 PM EDT
744.24USD+0.424%(+3.14)30,033,843
745.08Bid   745.15Ask   0.07Spread
Pre-market
Sep 25, 2026 9:29:59 AM EDT
742.62USD+0.206%(+1.52)368,444
After-hours
Sep 25, 2026 4:59:30 PM EDT
745.05USD+0.109%(+0.81)324,640
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 25, 2026Sep 28, 2026Sep 29, 2026Sep 30, 2026Oct 1, 2026Oct 2, 2026Oct 5, 2026Oct 6, 2026Oct 7, 2026Oct 8, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 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 Mar 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
96,236286,73117,832345,370


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 @ $715.00

Puts
Calls


QQQ Mar 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,115 C0.34-5.56%226,18409-23QQQ270319C01115000
1,110 C0.35+59.09%151309-21QQQ270319C01110000
1,105 C0.25+4.17%134809-17QQQ270319C01105000
1,100 C0.30-21.05%32,98009-24QQQ270319C01100000
1,095 C0.27+8.00%114009-17QQQ270319C01095000
1,090 C0.46+24.32%124609-22QQQ270319C01090000
1,085 C0.31+10.71%14909-11QQQ270319C01085000
1,080 C0.30-3.23%3002,23909-18QQQ270319C01080000
1,075 C0.43-63.25%130508-24QQQ270319C01075000
1,070 C0.50+78.57%1047409-22QQQ270319C01070000
1,065 C0.57-70.77%394209-21QQQ270319C01065000
1,060 C1.22-33.70%1908-07QQQ270319C01060000
1,055 C0.45-65.12%32509-03QQQ270319C01055000
1,050 C0.57-25.00%26046209-23QQQ270319C01050000
1,045 C0.74+196.00%132,73909-23QQQ270319C01045000
1,040 C0.41-83.60%1509-17QQQ270319C01040000
1,035 C0.90-29.69%11509-22QQQ270319C01035000
1,030 C0.46+2.22%2583,17009-17QQQ270319C01030000
1,025 C0.40-54.02%118209-16QQQ270319C01025000
1,020 C0.77-18.95%318109-24QQQ270319C01020000
1,015 C0.67-54.73%313708-31QQQ270319C01015000
1,010 C1.13-19.86%12509-23QQQ270319C01010000
1,005 C1.39+73.75%17109-22QQQ270319C01005000
1,000 C1.00-9.91%9686009-24QQQ270319C01000000
995 C1.40+100.00%522409-22QQQ270319C00995000
990 C1.16-10.77%51,42809-24QQQ270319C00990000
985 C0.87+4.82%149409-03QQQ270319C00985000
980 C0.73-23.16%228809-16QQQ270319C00980000
975 C1.66+95.29%338509-21QQQ270319C00975000
970 C1.90+6.74%151809-22QQQ270319C00970000
965 C1.92-9.43%7553509-23QQQ270319C00965000
960 C1.84-8.91%24,11809-24QQQ270319C00960000
955 C2.32+96.61%414409-21QQQ270319C00955000
950 C2.31-19.79%323,60709-23QQQ270319C00950000
945 C2.34+24.47%114109-21QQQ270319C00945000
940 C2.89+95.27%382809-21QQQ270319C00940000
935 C3.40+6.58%19909-22QQQ270319C00935000
930 C2.92-23.96%16,28809-24QQQ270319C00930000
925 C4.04+32.03%667709-22QQQ270319C00925000
920 C3.63+0.83%30057809-23QQQ270319C00920000
915 C2.12-12.03%346609-18QQQ270319C00915000
910 C4.01-5.65%412,96209-24QQQ270319C00910000
905 C4.97+91.15%152209-23QQQ270319C00905000
900 C4.68-1.68%31,85209-24QQQ270319C00900000
895 C5.20-10.81%163009-24QQQ270319C00895000
890 C5.29-16.03%157909-24QQQ270319C00890000
885 C6.23-14.42%11,84409-24QQQ270319C00885000
880 C7.70-0.39%39,41409-23QQQ270319C00880000
875 C7.78+4.29%120,04109-24QQQ270319C00875000
870 C7.99-2.44%56,92609-24QQQ270319C00870000
865 C8.38-17.28%779509-24QQQ270319C00865000
860 C9.50-10.21%65,88809-24QQQ270319C00860000
855 C10.31-14.58%43,86309-24QQQ270319C00855000
850 C11.49+1.50%2413,31209-24QQQ270319C00850000
845 C11.42-5.23%52,32609-24QQQ270319C00845000
840 C13.21-14.66%2025,58509-23QQQ270319C00840000
835 C14.83-6.85%1401,73909-24QQQ270319C00835000
830 C15.89+1.60%121,15109-24QQQ270319C00830000
825 C17.43+3.32%142,87509-24QQQ270319C00825000
820 C18.53+5.34%1,2654,22409-24QQQ270319C00820000
815 C19.35+1.68%722,37309-24QQQ270319C00815000
810 C21.27+3.65%147,52109-24QQQ270319C00810000
805 C22.49-0.04%1918,11309-24QQQ270319C00805000
800 C24.45-0.08%2248,29909-24QQQ270319C00800000
795 C26.37+2.97%243,29509-24QQQ270319C00795000
790 C28.29+3.63%1825,69909-24QQQ270319C00790000
785 C30.30+2.78%211,56809-24QQQ270319C00785000
780 C32.42+1.79%292,76009-24QQQ270319C00780000
775 C34.64-0.09%259,34609-24QQQ270319C00775000
770 C36.69-1.13%224,64009-24QQQ270319C00770000
765 C39.34+0.64%313,24209-24QQQ270319C00765000
760 C41.90-0.26%106,79309-24QQQ270319C00760000
755 C45.03+0.87%1023,82109-24QQQ270319C00755000
750 C47.01-0.78%37,31509-24QQQ270319C00750000
745 C50.12+0.36%103,29909-24QQQ270319C00745000
740 C53.20+1.03%824,45709-24QQQ270319C00740000
735 C55.36-0.14%234,54509-24QQQ270319C00735000
730 C59.00-0.44%5712,04109-24QQQ270319C00730000
725 C61.38-1.68%152,03309-24QQQ270319C00725000
720 C65.50-1.06%155,40909-24QQQ270319C00720000
715 C69.29+2.32%217,57009-24QQQ270319C00715000
710 C68.29-5.18%32,97709-24QQQ270319C00710000
705 C75.11-4.54%191,27209-23QQQ270319C00705000
700 C79.70+0.31%63,43009-24QQQ270319C00700000
695 C79.75-3.54%193409-24QQQ270319C00695000
690 C86.72+2.17%282509-24QQQ270319C00690000
685 C86.13-3.54%21,18309-24QQQ270319C00685000
680 C94.31+0.30%41,46209-24QQQ270319C00680000
675 C97.74-4.83%21,57909-23QQQ270319C00675000
670 C100.01-2.27%15,20709-24QQQ270319C00670000
665 C107.77+4.93%21,83609-22QQQ270319C00665000
660 C114.70+23.60%192,01709-22QQQ270319C00660000
655 C117.93+25.81%21,51309-22QQQ270319C00655000
650 C119.18-4.03%92,05009-23QQQ270319C00650000
645 C96.66+4.08%411,16009-16QQQ270319C00645000
640 C126.62+5.64%788809-23QQQ270319C00640000
635 C130.83-4.37%32,51109-23QQQ270319C00635000
630 C135.00+19.80%51,75709-21QQQ270319C00630000
625 C134.92+10.23%288209-21QQQ270319C00625000
620 C143.77-0.85%433909-24QQQ270319C00620000
615 C147.79+0.17%121709-24QQQ270319C00615000
610 C148.70+21.74%31,62709-21QQQ270319C00610000
605 C157.14-1.05%13,13409-24QQQ270319C00605000
600 C168.20+9.31%492,29509-22QQQ270319C00600000
595 C138.65-6.13%22,08409-14QQQ270319C00595000
590 C170.02-0.33%11,34109-24QQQ270319C00590000
585 C156.46+7.31%269109-08QQQ270319C00585000
580 C180.00+20.94%461009-23QQQ270319C00580000
575 C185.27+14.75%215009-24QQQ270319C00575000
570 C190.92+1.08%125309-22QQQ270319C00570000
565 C170.76-2.23%139208-31QQQ270319C00565000
560 C193.20-3.95%183709-24QQQ270319C00560000
555 C182.45+6.87%15109-18QQQ270319C00555000
550 C208.46+18.72%249309-21QQQ270319C00550000
545 C182.39-7.11%120309-02QQQ270319C00545000
540 C194.13-1.66%132109-11QQQ270319C00540000
535 C193.28-6.66%464009-10QQQ270319C00535000
530 C196.55-11.32%23709-10QQQ270319C00530000
525 C230.90-1.66%209009-24QQQ270319C00525000
520 C238.72+14.92%14709-22QQQ270319C00520000
515 C240.55+18.59%207109-24QQQ270319C00515000
510 C223.84+4.81%16009-08QQQ270319C00510000
505 C228.10+4.53%11809-18QQQ270319C00505000
500 C249.70+7.19%6119409-21QQQ270319C00500000
495 C230.49+1.29%11609-10QQQ270319C00495000
490 C240.88+1.68%22409-17QQQ270319C00490000
485 C237.23-4.11%13309-02QQQ270319C00485000
480 C235.30+16.27%2705-07QQQ270319C00480000
475 C253.71+2.30%203409-17QQQ270319C00475000
470 C256.76-5.81%23107-21QQQ270319C00470000
465 C266.04+3.12%14709-18QQQ270319C00465000
460 C292.99+9.22%52609-23QQQ270319C00460000
455 C301.82+9.50%31009-22QQQ270319C00455000
450 C301.89+10.59%66309-21QQQ270319C00450000
445 C270.21+1.12%4609-16QQQ270319C00445000
440 C288.42+3.24%22409-18QQQ270319C00440000
435 C322.69+6.31%10906-15QQQ270319C00435000
430 C283.89-0.60%52909-16QQQ270319C00430000
425 C299.88+1.78%2809-17QQQ270319C00425000
420 C304.03+1.01%1508-20QQQ270319C00420000
415 C305.16+4.95%1109-02QQQ270319C00415000
410 C00%0QQQ270319C00410000
405 C226.58+9.20%1104-13QQQ270319C00405000
400 C350.00-0.09%13409-23QQQ270319C00400000
395 C00%0QQQ270319C00395000
390 C323.69+38.33%3307-20QQQ270319C00390000
385 C328.33-5.36%1307-20QQQ270319C00385000
380 C347.93+2.48%8709-18QQQ270319C00380000
375 C348.910%1109-09QQQ270319C00375000
370 C383.98+22.89%3809-22QQQ270319C00370000
365 C365.79+15.34%1208-07QQQ270319C00365000
360 C321.82-9.34%2207-28QQQ270319C00360000
355 C325.99+27.35%4207-28QQQ270319C00355000
350 C364.71-0.61%11509-15QQQ270319C00350000
345 C371.82+0.19%2609-02QQQ270319C00345000
340 C378.94+1.39%1309-10QQQ270319C00340000
335 C387.70+0.48%4509-18QQQ270319C00335000
330 C397.00-3.88%1408-18QQQ270319C00330000
325 C391.75+34.46%1108-26QQQ270319C00325000
320 C389.880%2207-20QQQ270319C00320000
315 C411.19-4.82%1209-08QQQ270319C00315000
310 C401.08+0.34%1209-14QQQ270319C00310000
305 C352.95+10.58%1104-17QQQ270319C00305000
300 C411.80+8.71%11109-15QQQ270319C00300000
295 C436.29+5.46%7808-05QQQ270319C00295000
290 C00%0QQQ270319C00290000
285 C430.50+1.06%1709-16QQQ270319C00285000
Puts
StrikePriceChangeVolOILastContract Name
1,115 P448.950%1007-29QQQ270319P01115000
1,110 P00%0QQQ270319P01110000
1,105 P00%0QQQ270319P01105000
1,100 P00%0QQQ270319P01100000
1,095 P355.000%4009-21QQQ270319P01095000
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 P266.440%12409-18QQQ270319P00985000
980 P00%0QQQ270319P00980000
975 P00%0QQQ270319P00975000
970 P00%0QQQ270319P00970000
965 P248.81+1.48%2008-28QQQ270319P00965000
960 P252.35+3.51%6609-10QQQ270319P00960000
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 P201.24-8.66%16509-18QQQ270319P00920000
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 P130.33-29.67%12509-22QQQ270319P00875000
870 P124.63-19.21%8209-22QQQ270319P00870000
865 P119.88-19.69%8409-22QQQ270319P00865000
860 P116.54-19.22%2109-22QQQ270319P00860000
855 P109.30-21.53%24724209-22QQQ270319P00855000
850 P109.01+4.54%237309-23QQQ270319P00850000
845 P101.70-19.60%565609-22QQQ270319P00845000
840 P97.64-20.71%977509-22QQQ270319P00840000
835 P93.68-19.66%519909-22QQQ270319P00835000
830 P93.30-17.61%13009-24QQQ270319P00830000
825 P85.02-19.07%214109-22QQQ270319P00825000
820 P80.39-22.62%37409-22QQQ270319P00820000
815 P77.38-21.58%211209-22QQQ270319P00815000
810 P81.11-14.00%115109-21QQQ270319P00810000
805 P77.66-15.72%25109-21QQQ270319P00805000
800 P70.35-1.25%6742809-24QQQ270319P00800000
795 P83.92-8.36%1613109-18QQQ270319P00795000
790 P63.64-7.49%15209-24QQQ270319P00790000
785 P62.58-17.87%33747009-21QQQ270319P00785000
780 P57.42+6.12%5332809-24QQQ270319P00780000
775 P54.22+0.09%173309-24QQQ270319P00775000
770 P49.27-2.76%21,19109-22QQQ270319P00770000
765 P50.03+1.46%392209-24QQQ270319P00765000
760 P46.91+1.19%41,74409-24QQQ270319P00760000
755 P44.38-0.60%1161,15609-24QQQ270319P00755000
750 P41.74-0.29%183,19709-24QQQ270319P00750000
745 P39.70+0.51%134,80009-24QQQ270319P00745000
740 P37.40-0.13%14010,71309-24QQQ270319P00740000
735 P35.40-0.23%484,63509-24QQQ270319P00735000
730 P33.43-0.80%596,16409-24QQQ270319P00730000
725 P31.98+0.69%274,37509-24QQQ270319P00725000
720 P30.05-0.13%96,77509-24QQQ270319P00720000
715 P28.75+1.02%162,68109-24QQQ270319P00715000
710 P26.80-0.45%121,92309-24QQQ270319P00710000
705 P25.40-0.74%53,78209-24QQQ270319P00705000
700 P24.14+0.58%1,40014,87309-24QQQ270319P00700000
695 P23.18+1.18%1222,93009-24QQQ270319P00695000
690 P22.21+3.21%513,22309-24QQQ270319P00690000
685 P20.76+10.25%1237,98009-24QQQ270319P00685000
680 P19.31-0.57%3212,89209-24QQQ270319P00680000
675 P18.85+3.40%332,67109-24QQQ270319P00675000
670 P17.24+0.29%205,39109-24QQQ270319P00670000
665 P17.17+4.89%125,94809-24QQQ270319P00665000
660 P15.81+2.33%359,11309-24QQQ270319P00660000
655 P15.84+6.59%37,16209-24QQQ270319P00655000
650 P13.91-0.36%5322,79009-24QQQ270319P00650000
645 P12.99-0.92%21,67809-24QQQ270319P00645000
640 P12.42-0.64%209,50109-24QQQ270319P00640000
635 P12.10+0.50%47,35909-24QQQ270319P00635000
630 P11.28+0.09%213,01609-24QQQ270319P00630000
625 P10.94+1.02%19,87209-24QQQ270319P00625000
620 P10.32+1.28%910,94509-24QQQ270319P00620000
615 P10.25+6.55%15,60409-24QQQ270319P00615000
610 P9.10-0.66%36,24109-24QQQ270319P00610000
605 P8.90+2.30%55,18709-24QQQ270319P00605000
600 P8.26-0.96%4117,10409-24QQQ270319P00600000
595 P8.05+1.90%576109-24QQQ270319P00595000
590 P7.50+9.17%365,02309-23QQQ270319P00590000
585 P7.59+14.48%31,92209-24QQQ270319P00585000
580 P6.56+6.67%16,46909-23QQQ270319P00580000
575 P6.45-0.15%52,37709-24QQQ270319P00575000
570 P6.11+0.33%27,91309-24QQQ270319P00570000
565 P5.85-1.68%23,70809-23QQQ270319P00565000
560 P5.65+4.24%127,70209-24QQQ270319P00560000
555 P5.26-1.13%32,13609-24QQQ270319P00555000
550 P5.07-0.20%2215,04109-24QQQ270319P00550000
545 P5.75-14.56%101,46709-18QQQ270319P00545000
540 P4.40-20.15%22,24509-21QQQ270319P00540000
535 P4.12-7.83%335009-22QQQ270319P00535000
530 P4.04-20.63%21,00009-21QQQ270319P00530000
525 P3.93+3.69%14,30509-23QQQ270319P00525000
520 P4.40-23.21%42,05209-18QQQ270319P00520000
515 P3.85+4.90%1347409-24QQQ270319P00515000
510 P3.40-19.05%43,77409-21QQQ270319P00510000
505 P3.14-1.88%31,62809-22QQQ270319P00505000
500 P3.22+3.87%236,25909-23QQQ270319P00500000
495 P3.18+5.65%410409-24QQQ270319P00495000
490 P2.74-1.08%181,90409-23QQQ270319P00490000
485 P2.75-28.57%11,92509-21QQQ270319P00485000
480 P2.79+7.72%11,51809-24QQQ270319P00480000
475 P2.68+10.29%83,74209-24QQQ270319P00475000
470 P2.55-12.37%24,01409-24QQQ270319P00470000
465 P2.33-14.34%12,37409-21QQQ270319P00465000
460 P2.20-15.38%41,08109-21QQQ270319P00460000
455 P2.74+1.86%21,37909-14QQQ270319P00455000
450 P2.19+11.17%23,58309-23QQQ270319P00450000
445 P2.28-33.14%4024909-04QQQ270319P00445000
440 P1.95+4.84%946209-24QQQ270319P00440000
435 P5.22-0.38%130407-07QQQ270319P00435000
430 P1.76+4.14%210,65509-24QQQ270319P00430000
425 P1.69-14.21%11,55309-21QQQ270319P00425000
420 P1.64-0.61%441,10009-24QQQ270319P00420000
415 P1.56-18.75%816809-21QQQ270319P00415000
410 P1.65-6.25%5539709-04QQQ270319P00410000
405 P1.43-39.15%114209-24QQQ270319P00405000
400 P1.32+2.33%22,03009-23QQQ270319P00400000
395 P1.69-0.59%568309-15QQQ270319P00395000
390 P1.20-33.70%183209-22QQQ270319P00390000
385 P2.00-9.09%516508-24QQQ270319P00385000
380 P1.32+2.33%230409-17QQQ270319P00380000
375 P1.11-8.26%822209-21QQQ270319P00375000
370 P0.99-35.71%115809-23QQQ270319P00370000
365 P1.15-51.68%4015609-04QQQ270319P00365000
360 P1.02-17.07%124009-18QQQ270319P00360000
355 P1.10+7.84%114609-15QQQ270319P00355000
350 P0.86-9.47%2098209-21QQQ270319P00350000
345 P0.75-17.58%321609-21QQQ270319P00345000
340 P0.90-6.25%222609-17QQQ270319P00340000
335 P0.82-2.38%32709-17QQQ270319P00335000
330 P0.83-7.78%26409-17QQQ270319P00330000
325 P0.60-14.29%106509-22QQQ270319P00325000
320 P0.62-3.13%331209-23QQQ270319P00320000
315 P0.71-63.40%106709-03QQQ270319P00315000
310 P0.70-55.97%121509-09QQQ270319P00310000
305 P0.63-35.71%35809-17QQQ270319P00305000
300 P0.480.00%11,02409-23QQQ270319P00300000
295 P0.50-16.67%138909-21QQQ270319P00295000
290 P0.48-7.69%26509-21QQQ270319P00290000
285 P0.44-12.00%2093609-21QQQ270319P00285000


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