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 23, 2026 4:00:07 PM EDT
741.16USD-0.843%(-6.30)32,850,455
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 23, 2026 9:29:37 AM EDT
746.74USD-0.096%(-0.72)209,728
After-hours
Sep 23, 2026 4:59:30 PM EDT
741.09USD-0.010%(-0.07)172,192
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 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 Mar 31, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
24,06328,3255,00938,287


QQQ Mar 31, 2027 Exp. - Volume by Strike
Puts
Calls

QQQ Mar 31, 2027 Exp. - Open Interest by Strike

Puts
Calls

QQQ Mar 31, 2027 Exp. - Max Pain @ $675.00

Puts
Calls


QQQ Mar 31, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
955 C2.62+87.14%319809-21QQQ270331C00955000
950 C3.41+48.26%564509-22QQQ270331C00950000
945 C1.61-11.54%815309-18QQQ270331C00945000
940 C3.50+151.80%310809-22QQQ270331C00940000
935 C1.52-3.80%123009-16QQQ270331C00935000
930 C3.31+64.68%6926509-21QQQ270331C00930000
925 C2.20+11.11%15409-17QQQ270331C00925000
920 C4.47+113.88%2912509-21QQQ270331C00920000
915 C4.59+103.10%117909-21QQQ270331C00915000
910 C5.18+119.49%221309-21QQQ270331C00910000
905 C5.66+83.17%22068209-21QQQ270331C00905000
900 C6.94+17.63%216609-22QQQ270331C00900000
895 C6.32+77.53%15031109-21QQQ270331C00895000
890 C7.42+87.37%127209-22QQQ270331C00890000
885 C4.59-2.13%217709-10QQQ270331C00885000
880 C9.00+12.50%367909-22QQQ270331C00880000
875 C4.64-14.71%176809-14QQQ270331C00875000
870 C9.00+68.22%77709-21QQQ270331C00870000
865 C10.12+53.80%420709-21QQQ270331C00865000
860 C12.29+14.33%624309-22QQQ270331C00860000
855 C13.34+14.02%624609-22QQQ270331C00855000
850 C14.10+11.55%588709-22QQQ270331C00850000
845 C14.28+5.39%9060309-22QQQ270331C00845000
840 C15.43+23.94%81,60509-22QQQ270331C00840000
835 C17.15+5.41%411,39609-22QQQ270331C00835000
830 C18.45+12.23%2392609-22QQQ270331C00830000
825 C19.45+70.76%4422909-22QQQ270331C00825000
820 C22.05+12.67%3543309-22QQQ270331C00820000
815 C10.87-10.17%85309-15QQQ270331C00815000
810 C25.32+75.71%3082,45109-22QQQ270331C00810000
805 C25.79+68.67%257609-22QQQ270331C00805000
800 C29.15+10.88%8623,81309-22QQQ270331C00800000
795 C29.50+8.18%2933609-22QQQ270331C00795000
790 C32.52+6.24%181,45109-22QQQ270331C00790000
785 C31.22+47.06%2032109-21QQQ270331C00785000
780 C37.44+9.38%2051,03509-22QQQ270331C00780000
775 C38.36+3.34%425109-22QQQ270331C00775000
770 C40.10+1.73%162209-22QQQ270331C00770000
765 C42.93+5.92%4448209-22QQQ270331C00765000
760 C42.30+37.52%3168609-21QQQ270331C00760000
755 C50.12+6.75%11,57609-22QQQ270331C00755000
750 C52.86+11.90%177909-22QQQ270331C00750000
745 C54.05+7.31%91,91609-22QQQ270331C00745000
740 C56.85+3.85%262,01809-22QQQ270331C00740000
735 C60.33+3.18%2178209-22QQQ270331C00735000
730 C64.50+9.25%255909-22QQQ270331C00730000
725 C66.71+3.65%392409-22QQQ270331C00725000
720 C70.14+4.76%1251009-22QQQ270331C00720000
715 C69.53+23.72%778609-21QQQ270331C00715000
710 C78.00+8.71%230409-22QQQ270331C00710000
705 C82.50+9.30%631809-22QQQ270331C00705000
700 C85.50+4.72%361209-22QQQ270331C00700000
695 C87.06+8.50%337509-22QQQ270331C00695000
690 C91.01+2.63%643109-22QQQ270331C00690000
685 C73.53+10.82%229709-17QQQ270331C00685000
680 C100.21+9.67%62,34109-22QQQ270331C00680000
675 C80.01-2.83%134609-18QQQ270331C00675000
670 C106.43+24.68%11,29309-22QQQ270331C00670000
665 C111.84+26.66%21,98909-22QQQ270331C00665000
660 C90.70+10.34%244609-17QQQ270331C00660000
655 C120.11+4.86%382509-22QQQ270331C00655000
650 C118.05+17.79%273,65809-21QQQ270331C00650000
645 C129.00+22.78%11,12009-22QQQ270331C00645000
640 C128.59+16.39%279609-21QQQ270331C00640000
635 C111.11+4.99%125609-18QQQ270331C00635000
630 C114.81+8.43%16209-18QQQ270331C00630000
625 C138.31+23.11%318609-21QQQ270331C00625000
620 C149.00+21.00%111809-22QQQ270331C00620000
615 C116.50-2.55%1229609-16QQQ270331C00615000
610 C122.18-4.55%534109-15QQQ270331C00610000
605 C161.75+19.32%115109-22QQQ270331C00605000
604 C143.18-6.64%624807-21QQQ270331C00604000
603 C163.42+13.54%228109-22QQQ270331C00603000
602 C142.84+1.67%2113809-08QQQ270331C00602000
601 C148.63+2.05%29008-11QQQ270331C00601000
600 C166.75+3.23%424009-22QQQ270331C00600000
599 C147.06-3.12%2407-21QQQ270331C00599000
598 C140.20-5.16%1208-26QQQ270331C00598000
597 C148.66-7.99%2307-21QQQ270331C00597000
596 C149.410%2107-21QQQ270331C00596000
595 C143.58+2.55%14309-11QQQ270331C00595000
594 C150.92-8.22%2307-21QQQ270331C00594000
593 C151.810%2107-21QQQ270331C00593000
592 C78.36+26.90%1004-13QQQ270331C00592000
591 C00%0QQQ270331C00591000
590 C168.52+28.39%14008-13QQQ270331C00590000
589 C154.50+53.46%1206-10QQQ270331C00589000
588 C157.47-14.77%2408-04QQQ270331C00588000
587 C137.50-25.85%1307-27QQQ270331C00587000
586 C104.30+55.53%1104-16QQQ270331C00586000
585 C146.65-15.47%412809-01QQQ270331C00585000
584 C112.00+7.71%5104-22QQQ270331C00584000
583 C91.00+35.82%1104-14QQQ270331C00583000
582 C189.90+58.25%1306-01QQQ270331C00582000
581 C158.75-6.46%8909-18QQQ270331C00581000
580 C154.58-10.56%4507-20QQQ270331C00580000
579 C123.34+17.47%1204-28QQQ270331C00579000
578 C89.690%6304-13QQQ270331C00578000
577 C148.49-6.35%1307-23QQQ270331C00577000
576 C192.14+4.17%1205-28QQQ270331C00576000
575 C160.24-6.10%21608-25QQQ270331C00575000
574 C00%0QQQ270331C00574000
573 C188.640%1105-27QQQ270331C00573000
572 C100.89+9.05%1204-14QQQ270331C00572000
571 C00%0QQQ270331C00571000
570 C176.58+1.26%14808-07QQQ270331C00570000
569 C135.70+49.45%1204-27QQQ270331C00569000
568 C202.45+25.77%1706-18QQQ270331C00568000
567 C137.10+50.87%3204-27QQQ270331C00567000
566 C200.72+47.48%2406-01QQQ270331C00566000
565 C187.94-3.77%2307-09QQQ270331C00565000
564 C00%0QQQ270331C00564000
563 C00%0QQQ270331C00563000
562 C00%0QQQ270331C00562000
561 C191.33-7.61%5608-14QQQ270331C00561000
560 C166.76-8.06%41009-02QQQ270331C00560000
559 C214.01+2.11%1206-15QQQ270331C00559000
558 C188.32+33.21%11708-10QQQ270331C00558000
557 C156.49-28.53%1207-31QQQ270331C00557000
556 C175.79+7.40%218009-10QQQ270331C00556000
555 C166.21-21.97%15507-23QQQ270331C00555000
554 C171.42-8.26%3509-14QQQ270331C00554000
553 C134.750%2104-17QQQ270331C00553000
552 C188.56+11.69%1108-04QQQ270331C00552000
551 C103.830%2104-09QQQ270331C00551000
550 C192.00-0.98%12008-28QQQ270331C00550000
549 C187.99+102.64%1205-19QQQ270331C00549000
548 C210.23+17.87%1105-26QQQ270331C00548000
547 C210.96-0.05%1305-27QQQ270331C00547000
546 C211.62+7.11%1205-28QQQ270331C00546000
545 C208.00+30.00%15108-13QQQ270331C00545000
544 C222.35+5.05%1305-29QQQ270331C00544000
543 C176.21-21.02%1107-23QQQ270331C00543000
540 C199.00+11.24%11408-18QQQ270331C00540000
535 C193.26+0.02%115009-16QQQ270331C00535000
530 C197.35-9.99%2709-01QQQ270331C00530000
525 C203.65+2.52%1309-14QQQ270331C00525000
520 C199.74-6.51%112409-14QQQ270331C00520000
515 C196.78-13.41%11007-24QQQ270331C00515000
510 C212.80+0.99%23209-02QQQ270331C00510000
505 C242.16+12.41%14308-14QQQ270331C00505000
500 C235.81-0.73%110108-18QQQ270331C00500000
495 C272.630%1106-01QQQ270331C00495000
490 C235.63-12.83%12009-03QQQ270331C00490000
485 C256.85-4.16%11807-14QQQ270331C00485000
480 C216.41-22.15%1307-30QQQ270331C00480000
475 C00%0QQQ270331C00475000
470 C256.69-10.98%2207-21QQQ270331C00470000
465 C214.00+15.05%1304-23QQQ270331C00465000
460 C297.38+0.87%432206-22QQQ270331C00460000
455 C270.530%2107-21QQQ270331C00455000
450 C281.18-1.42%1708-18QQQ270331C00450000
445 C292.710%2106-24QQQ270331C00445000
440 C306.49+7.81%174109-21QQQ270331C00440000
435 C00%0QQQ270331C00435000
430 C00%0QQQ270331C00430000
425 C304.910%8805-11QQQ270331C00425000
420 C273.30+44.21%1105-01QQQ270331C00420000
415 C00%0QQQ270331C00415000
410 C327.33+17.71%1108-04QQQ270331C00410000
405 C268.000%1104-23QQQ270331C00405000
Puts
StrikePriceChangeVolOILastContract Name
955 P247.17+7.11%1009-01QQQ270331P00955000
950 P242.15+5.87%1109-01QQQ270331P00950000
945 P00%0QQQ270331P00945000
940 P00%0QQQ270331P00940000
935 P219.54+11.32%2208-06QQQ270331P00935000
930 P224.65+16.80%2109-15QQQ270331P00930000
925 P219.68+7.64%2109-15QQQ270331P00925000
920 P214.71+16.08%2109-15QQQ270331P00920000
915 P209.68+16.98%2109-15QQQ270331P00915000
910 P204.72+16.92%2109-15QQQ270331P00910000
905 P170.52-9.61%18030206-30QQQ270331P00905000
900 P179.14+7.72%224508-11QQQ270331P00900000
895 P161.21-10.22%18815706-30QQQ270331P00895000
890 P156.87-11.48%56436606-30QQQ270331P00890000
885 P137.98-9.65%29309-22QQQ270331P00885000
880 P133.05-10.19%2109-22QQQ270331P00880000
875 P129.06-19.26%8409-22QQQ270331P00875000
870 P123.08-12.08%12609-22QQQ270331P00870000
865 P118.43-11.69%14709-22QQQ270331P00865000
860 P115.01-15.00%271909-22QQQ270331P00860000
855 P109.35-25.25%1089609-22QQQ270331P00855000
850 P105.63-21.25%22319109-22QQQ270331P00850000
845 P101.50-21.48%346609-22QQQ270331P00845000
840 P97.01-22.05%13910909-22QQQ270331P00840000
835 P100.89-16.03%423109-21QQQ270331P00835000
830 P111.63-2.10%47509-18QQQ270331P00830000
825 P107.03-1.84%2635109-18QQQ270331P00825000
820 P101.69-2.79%2923809-18QQQ270331P00820000
815 P78.38-21.16%1379509-22QQQ270331P00815000
810 P95.37-0.93%54809-18QQQ270331P00810000
805 P91.57-10.07%27509-18QQQ270331P00805000
800 P68.55-2.72%112709-22QQQ270331P00800000
795 P65.33-2.02%4909-22QQQ270331P00795000
790 P63.43-29.10%48109-21QQQ270331P00790000
785 P59.12-2.01%413309-22QQQ270331P00785000
780 P73.00-5.01%11209-18QQQ270331P00780000
775 P69.47-4.87%155909-17QQQ270331P00775000
770 P49.89-33.00%193009-22QQQ270331P00770000
765 P70.35+1.87%23308-19QQQ270331P00765000
760 P67.38+3.52%22508-19QQQ270331P00760000
755 P44.83-22.64%213509-21QQQ270331P00755000
750 P40.00-4.74%912209-22QQQ270331P00750000
745 P38.00-5.38%41816009-22QQQ270331P00745000
740 P36.00-5.51%191,38709-22QQQ270331P00740000
735 P34.95-2.92%134109-22QQQ270331P00735000
730 P32.07-5.68%854509-22QQQ270331P00730000
725 P31.10-4.31%1596209-22QQQ270331P00725000
720 P29.09-5.95%8062709-22QQQ270331P00720000
715 P27.55-8.99%1417209-22QQQ270331P00715000
710 P27.30-21.05%650209-21QQQ270331P00710000
705 P24.45-13.57%91,78009-22QQQ270331P00705000
700 P23.56-3.52%3699509-22QQQ270331P00700000
695 P25.24-16.84%1018809-21QQQ270331P00695000
690 P21.16-4.86%2112509-22QQQ270331P00690000
685 P22.05-12.36%1217909-21QQQ270331P00685000
680 P18.89-4.21%1480009-22QQQ270331P00680000
675 P17.91-8.06%1332309-22QQQ270331P00675000
670 P17.00-12.24%4329509-22QQQ270331P00670000
665 P21.20-2.89%41,02109-18QQQ270331P00665000
660 P15.39-3.33%2351409-22QQQ270331P00660000
655 P19.27-14.47%21,28009-18QQQ270331P00655000
650 P13.75-2.48%1231,52409-22QQQ270331P00650000
645 P16.77-17.35%1434209-18QQQ270331P00645000
640 P12.69-7.37%2782409-22QQQ270331P00640000
635 P12.22-21.47%1144509-21QQQ270331P00635000
630 P15.23-17.36%194709-17QQQ270331P00630000
625 P10.74-1.01%228009-22QQQ270331P00625000
620 P10.12-20.25%135509-22QQQ270331P00620000
615 P9.64-5.02%158709-22QQQ270331P00615000
610 P9.22-4.75%119009-22QQQ270331P00610000
605 P9.21-16.04%4047009-21QQQ270331P00605000
604 P13.80-10.27%102809-11QQQ270331P00604000
603 P13.30-5.00%13409-15QQQ270331P00603000
602 P13.60+16.14%104309-14QQQ270331P00602000
601 P11.55-51.92%543209-03QQQ270331P00601000
600 P8.25-2.71%171,62209-22QQQ270331P00600000
599 P11.51-12.14%1014809-11QQQ270331P00599000
598 P12.92-7.38%335008-17QQQ270331P00598000
597 P8.02-26.42%11709-22QQQ270331P00597000
596 P11.78-14.64%223708-31QQQ270331P00596000
595 P8.32-25.71%9178909-21QQQ270331P00595000
594 P10.46-6.10%258709-17QQQ270331P00594000
593 P21.00-22.65%116307-30QQQ270331P00593000
592 P7.94-26.48%105909-21QQQ270331P00592000
591 P10.56-38.85%1062209-11QQQ270331P00591000
590 P7.59-4.05%361309-22QQQ270331P00590000
589 P8.00-18.20%690509-21QQQ270331P00589000
588 P10.62-5.68%292709-03QQQ270331P00588000
587 P10.65-6.08%595409-16QQQ270331P00587000
586 P10.59-6.12%5918409-16QQQ270331P00586000
585 P7.52-22.23%427709-21QQQ270331P00585000
584 P10.50-10.94%384208-31QQQ270331P00584000
583 P13.17+14.62%22508-18QQQ270331P00583000
582 P9.97-50.59%112608-31QQQ270331P00582000
581 P7.38-20.65%32909-21QQQ270331P00581000
580 P7.54-11.08%4328209-21QQQ270331P00580000
579 P8.93-15.19%51309-18QQQ270331P00579000
578 P8.79-15.15%52009-18QQQ270331P00578000
577 P10.26+7.77%41909-15QQQ270331P00577000
576 P10.12-2.79%103709-15QQQ270331P00576000
575 P6.68-22.86%11,13809-21QQQ270331P00575000
574 P8.72-6.74%23209-17QQQ270331P00574000
573 P8.37-2.90%183409-04QQQ270331P00573000
572 P9.06-6.79%83209-11QQQ270331P00572000
571 P9.49+6.27%342109-14QQQ270331P00571000
570 P7.45-20.32%16109-18QQQ270331P00570000
569 P9.54-7.20%131308-28QQQ270331P00569000
568 P9.36-0.74%21309-15QQQ270331P00568000
567 P9.29+8.53%1516609-02QQQ270331P00567000
566 P8.29-10.28%415009-03QQQ270331P00566000
565 P6.20-19.38%126109-21QQQ270331P00565000
564 P8.93+10.25%2134409-10QQQ270331P00564000
563 P8.65+6.40%62109-15QQQ270331P00563000
562 P8.51+5.19%61309-15QQQ270331P00562000
561 P7.57-7.34%176909-18QQQ270331P00561000
560 P7.44-8.15%1759609-18QQQ270331P00560000
559 P7.72+3.90%213109-08QQQ270331P00559000
558 P7.60+1.47%213509-08QQQ270331P00558000
557 P8.01-2.32%2422908-31QQQ270331P00557000
556 P9.78+1.66%461908-25QQQ270331P00556000
555 P8.27+8.25%12637909-14QQQ270331P00555000
554 P15.32+3.51%201507-08QQQ270331P00554000
553 P13.32-0.22%911907-01QQQ270331P00553000
552 P7.90-9.82%101308-27QQQ270331P00552000
551 P7.90+1.28%12609-01QQQ270331P00551000
550 P5.21-0.95%21,06809-22QQQ270331P00550000
549 P7.98+3.50%229309-15QQQ270331P00549000
548 P11.43-28.87%235808-03QQQ270331P00548000
547 P15.69-5.42%23807-29QQQ270331P00547000
546 P15.49-6.18%21807-29QQQ270331P00546000
545 P7.47-0.27%15225709-14QQQ270331P00545000
544 P7.40+6.32%322509-10QQQ270331P00544000
543 P8.33-9.85%11908-14QQQ270331P00543000
540 P5.58-8.97%121609-18QQQ270331P00540000
535 P4.62-31.96%217209-22QQQ270331P00535000
530 P4.38-31.24%112209-22QQQ270331P00530000
525 P4.17-3.25%31,03309-22QQQ270331P00525000
520 P4.10-29.67%12,18609-21QQQ270331P00520000
515 P5.62-4.91%425909-15QQQ270331P00515000
510 P5.07+0.20%17009-14QQQ270331P00510000
505 P5.84-35.61%110708-17QQQ270331P00505000
500 P3.39-0.29%166709-22QQQ270331P00500000
495 P8.29-12.46%127207-30QQQ270331P00495000
490 P3.20-27.44%826209-21QQQ270331P00490000
485 P4.17-22.06%818908-27QQQ270331P00485000
480 P3.00-25.19%15109-21QQQ270331P00480000
475 P3.84+2.13%26309-15QQQ270331P00475000
470 P5.11-33.55%11708-05QQQ270331P00470000
465 P3.70-15.72%13509-01QQQ270331P00465000
460 P3.06-6.71%12009-17QQQ270331P00460000
455 P3.12-4.00%1809-16QQQ270331P00455000
450 P2.25-10.00%10030009-21QQQ270331P00450000
445 P2.74+8.30%12209-17QQQ270331P00445000
440 P2.68-7.90%23109-09QQQ270331P00440000
435 P2.76-2.82%202008-28QQQ270331P00435000
430 P2.28-10.59%1609-16QQQ270331P00430000
425 P3.64-29.46%12908-04QQQ270331P00425000
420 P2.50+5.04%21609-14QQQ270331P00420000
415 P2.04-0.97%225109-04QQQ270331P00415000
410 P1.55-21.72%13809-22QQQ270331P00410000
405 P1.80-19.64%11,63509-18QQQ270331P00405000


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