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
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 31, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
19,72723,6945,71029,295


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 @ $665.00

Puts
Calls


QQQ Mar 31, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
955 C6.10+25.00%117908-05QQQ270331C00955000
950 C4.70-21.67%546208-06QQQ270331C00950000
945 C4.80+32.23%515308-06QQQ270331C00945000
940 C4.80-37.74%2011408-06QQQ270331C00940000
935 C4.19-31.98%423307-23QQQ270331C00935000
930 C8.50+36.00%119708-04QQQ270331C00930000
925 C4.27+56.99%101208-03QQQ270331C00925000
920 C8.92+94.34%110608-04QQQ270331C00920000
915 C8.50+75.62%118108-05QQQ270331C00915000
910 C5.21-48.52%101808-03QQQ270331C00910000
905 C8.20+47.48%1908-04QQQ270331C00905000
900 C8.00+47.33%34408-06QQQ270331C00900000
895 C17.46-6.23%2306-23QQQ270331C00895000
890 C10.00-10.95%23008-06QQQ270331C00890000
885 C11.90+9.17%212908-05QQQ270331C00885000
880 C10.53-15.89%560408-06QQQ270331C00880000
875 C11.38-14.50%2110808-06QQQ270331C00875000
870 C11.66-16.83%26208-06QQQ270331C00870000
865 C12.59+1.29%1217608-06QQQ270331C00865000
860 C13.69-28.44%22420008-06QQQ270331C00860000
855 C14.18-20.47%26508-06QQQ270331C00855000
850 C14.95-8.45%1453108-06QQQ270331C00850000
845 C15.93-8.92%1640608-06QQQ270331C00845000
840 C16.45-20.34%41,54908-06QQQ270331C00840000
835 C18.48-11.37%67408-06QQQ270331C00835000
830 C19.32-13.21%221408-06QQQ270331C00830000
825 C20.50-12.28%6523008-06QQQ270331C00825000
820 C21.69-8.13%412508-06QQQ270331C00820000
815 C22.98-11.21%34108-06QQQ270331C00815000
810 C24.41-6.30%52,21008-06QQQ270331C00810000
805 C28.33+48.95%4358808-04QQQ270331C00805000
800 C36.01+6.54%51,79408-05QQQ270331C00800000
795 C28.85-8.62%21621908-06QQQ270331C00795000
790 C37.17+61.61%31,45008-04QQQ270331C00790000
785 C40.42+82.81%526508-05QQQ270331C00785000
780 C39.11+1.74%284808-05QQQ270331C00780000
775 C44.33+80.94%410708-05QQQ270331C00775000
770 C37.74-19.36%238508-06QQQ270331C00770000
765 C40.01-9.60%127408-06QQQ270331C00765000
760 C41.56-10.64%5554308-06QQQ270331C00760000
755 C44.13-8.52%81,48808-06QQQ270331C00755000
750 C46.66-8.62%6061,32208-06QQQ270331C00750000
745 C36.45+4.59%41,94407-31QQQ270331C00745000
740 C57.01+2.72%52,01008-05QQQ270331C00740000
735 C58.27+42.92%277008-04QQQ270331C00735000
730 C56.20-6.40%60255108-06QQQ270331C00730000
725 C59.29-13.29%687108-06QQQ270331C00725000
720 C61.58-7.81%250408-06QQQ270331C00720000
715 C72.00+5.85%178008-05QQQ270331C00715000
710 C70.75-7.36%1329908-05QQQ270331C00710000
705 C81.28+2.52%338508-05QQQ270331C00705000
700 C77.50-5.49%1158408-05QQQ270331C00700000
695 C76.68-3.23%21737308-06QQQ270331C00695000
690 C85.00+24.09%178008-04QQQ270331C00690000
685 C82.74-0.31%529608-06QQQ270331C00685000
680 C95.50+24.87%82,37408-04QQQ270331C00680000
675 C97.94+22.96%636008-04QQQ270331C00675000
670 C98.16+3.30%91,20308-05QQQ270331C00670000
665 C86.21+14.78%21,98408-03QQQ270331C00665000
660 C104.97+29.27%9841008-04QQQ270331C00660000
655 C103.00+24.92%2479708-04QQQ270331C00655000
650 C115.09+29.88%33,64108-05QQQ270331C00650000
645 C112.93+39.89%21,10108-04QQQ270331C00645000
640 C118.29+19.41%175808-04QQQ270331C00640000
635 C127.53-4.12%125407-13QQQ270331C00635000
630 C95.21-0.82%57107-29QQQ270331C00630000
625 C130.17+26.86%316308-04QQQ270331C00625000
620 C137.88+2.40%111808-05QQQ270331C00620000
615 C103.60-23.77%129807-30QQQ270331C00615000
610 C108.00+5.98%134107-30QQQ270331C00610000
605 C148.86+26.15%115208-04QQQ270331C00605000
604 C143.18-6.64%624807-21QQQ270331C00604000
603 C143.93-4.05%6428107-21QQQ270331C00603000
602 C158.60+6.23%213807-06QQQ270331C00602000
601 C145.64-5.85%29007-07QQQ270331C00601000
600 C154.44+18.32%310908-05QQQ270331C00600000
599 C147.06-3.12%2407-21QQQ270331C00599000
598 C147.83+48.33%2107-21QQQ270331C00598000
597 C148.66-7.99%2307-21QQQ270331C00597000
596 C149.410%2107-21QQQ270331C00596000
595 C133.00+22.02%14207-31QQQ270331C00595000
594 C150.92-8.22%2307-21QQQ270331C00594000
593 C151.810%2107-21QQQ270331C00593000
592 C78.36+26.90%1004-13QQQ270331C00592000
591 C00%0QQQ270331C00591000
590 C131.26-22.01%14008-03QQQ270331C00590000
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 C171.66-0.79%112806-24QQQ270331C00585000
584 C112.00+7.71%5104-22QQQ270331C00584000
583 C91.00+35.82%1104-14QQQ270331C00583000
582 C189.90+58.25%1306-01QQQ270331C00582000
581 C169.71-11.15%3908-05QQQ270331C00581000
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 C170.65-16.06%31506-05QQQ270331C00575000
574 C00%0QQQ270331C00574000
573 C188.640%1105-27QQQ270331C00573000
572 C100.89+9.05%1204-14QQQ270331C00572000
571 C00%0QQQ270331C00571000
570 C174.39-12.92%194707-07QQQ270331C00570000
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 C207.09+19.06%5805-29QQQ270331C00561000
560 C145.71-31.64%1507-28QQQ270331C00560000
559 C214.01+2.11%1206-15QQQ270331C00559000
558 C141.37-13.20%151807-29QQQ270331C00558000
557 C156.49-28.53%1207-31QQQ270331C00557000
556 C163.68-24.48%218007-24QQQ270331C00556000
555 C166.21-21.97%15507-23QQQ270331C00555000
554 C186.86-13.11%1208-04QQQ270331C00554000
553 C134.750%2104-17QQQ270331C00553000
552 C188.56+11.69%1108-04QQQ270331C00552000
551 C103.830%2104-09QQQ270331C00551000
550 C183.74+2.94%42107-21QQQ270331C00550000
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 C160.00-22.51%115207-29QQQ270331C00545000
544 C222.35+5.05%1305-29QQQ270331C00544000
543 C176.21-21.02%1107-23QQQ270331C00543000
540 C178.90-15.15%11407-23QQQ270331C00540000
535 C213.97+13.86%4106-24QQQ270331C00535000
530 C216.95-5.20%1607-14QQQ270331C00530000
525 C198.65+11.70%3205-06QQQ270331C00525000
520 C243.28+3.84%1806-01QQQ270331C00520000
515 C196.78-13.41%11007-24QQQ270331C00515000
510 C210.71-16.54%23207-23QQQ270331C00510000
505 C215.43-16.67%14307-17QQQ270331C00505000
500 C243.34+20.47%310208-04QQQ270331C00500000
495 C272.630%1106-01QQQ270331C00495000
490 C270.30+7.39%21906-22QQQ270331C00490000
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 C266.48-13.00%1708-03QQQ270331C00450000
445 C292.710%2106-24QQQ270331C00445000
440 C284.29-9.92%22407-21QQQ270331C00440000
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 P00%0QQQ270331P00955000
950 P249.490%1108-03QQQ270331P00950000
945 P00%0QQQ270331P00945000
940 P00%0QQQ270331P00940000
935 P219.54+11.32%2208-06QQQ270331P00935000
930 P192.34+0.29%22206-22QQQ270331P00930000
925 P204.09+8.39%2908-05QQQ270331P00925000
920 P184.97-7.81%8306-30QQQ270331P00920000
915 P179.24-8.84%341606-30QQQ270331P00915000
910 P175.09-14.23%89106-30QQQ270331P00910000
905 P170.52-9.61%18030206-30QQQ270331P00905000
900 P166.30-5.99%25624506-30QQQ270331P00900000
895 P161.21-10.22%18815706-30QQQ270331P00895000
890 P156.87-11.48%56436606-30QQQ270331P00890000
885 P152.72-6.20%1729306-30QQQ270331P00885000
880 P148.14-6.44%21211106-30QQQ270331P00880000
875 P159.84+10.70%210408-06QQQ270331P00875000
870 P139.99-7.79%46606-30QQQ270331P00870000
865 P134.11-9.57%8606-30QQQ270331P00865000
860 P135.31-8.07%22206-30QQQ270331P00860000
855 P146.280%2106-25QQQ270331P00855000
850 P161.80+9.06%13307-27QQQ270331P00850000
845 P153.73+26.11%2107-23QQQ270331P00845000
840 P124.34+3.68%3108-05QQQ270331P00840000
835 P145.67+7.62%123007-23QQQ270331P00835000
830 P116.54-0.10%81008-05QQQ270331P00830000
825 P155.70+7.45%25207-29QQQ270331P00825000
820 P133.45+17.47%10807-17QQQ270331P00820000
815 P110.34-14.22%654008-04QQQ270331P00815000
810 P104.86+3.78%27008-06QQQ270331P00810000
805 P92.91-12.97%1648606-30QQQ270331P00805000
800 P92.81-12.40%312608-04QQQ270331P00800000
795 P113.85-11.53%4907-31QQQ270331P00795000
790 P84.63+5.08%1728806-30QQQ270331P00790000
785 P83.46-30.61%614208-05QQQ270331P00785000
780 P88.41+11.90%11307-13QQQ270331P00780000
775 P75.43-15.25%834106-30QQQ270331P00775000
770 P86.20+10.84%102407-16QQQ270331P00770000
765 P73.75-25.43%163108-04QQQ270331P00765000
760 P68.18-23.99%52108-04QQQ270331P00760000
755 P99.00+25.51%21107-29QQQ270331P00755000
750 P65.50+4.37%5511408-06QQQ270331P00750000
745 P78.60+29.23%11807-23QQQ270331P00745000
740 P65.97-12.16%21,36108-03QQQ270331P00740000
735 P70.35-15.24%117207-31QQQ270331P00735000
730 P52.50-23.36%239208-05QQQ270331P00730000
725 P53.52-7.82%239908-04QQQ270331P00725000
720 P48.35-13.10%151508-05QQQ270331P00720000
715 P48.61-21.91%316208-04QQQ270331P00715000
710 P48.33+9.47%446708-06QQQ270331P00710000
705 P44.03+1.22%51,77308-06QQQ270331P00705000
700 P41.84+3.74%2617608-06QQQ270331P00700000
695 P41.80-14.68%116208-04QQQ270331P00695000
690 P39.01-9.93%97608-04QQQ270331P00690000
685 P36.82-20.44%217008-04QQQ270331P00685000
680 P34.15-2.60%362108-05QQQ270331P00680000
675 P32.88+2.11%327708-06QQQ270331P00675000
670 P40.64-5.69%522507-31QQQ270331P00670000
665 P29.95-22.79%592408-04QQQ270331P00665000
660 P28.60-3.67%227808-05QQQ270331P00660000
655 P26.87-24.25%21,23408-05QQQ270331P00655000
650 P26.95+2.67%20198008-06QQQ270331P00650000
645 P29.35-9.36%1227808-03QQQ270331P00645000
640 P25.13-10.25%577108-04QQQ270331P00640000
635 P24.33-8.98%46308-04QQQ270331P00635000
630 P21.13-1.99%187608-05QQQ270331P00630000
625 P21.51-13.20%2224508-04QQQ270331P00625000
620 P20.42-20.88%221908-04QQQ270331P00620000
615 P22.00-10.79%258708-03QQQ270331P00615000
610 P18.15-22.96%2017908-04QQQ270331P00610000
605 P17.55-10.91%1142508-04QQQ270331P00605000
604 P22.27-4.99%22207-31QQQ270331P00604000
603 P17.10-18.18%23308-04QQQ270331P00603000
602 P15.71-35.30%13908-04QQQ270331P00602000
601 P24.02-4.07%1042907-30QQQ270331P00601000
600 P16.55+0.30%1011,21008-06QQQ270331P00600000
599 P16.41-11.92%113608-06QQQ270331P00599000
598 P18.48-19.65%13608-03QQQ270331P00598000
597 P16.10-22.89%202908-06QQQ270331P00597000
596 P16.01-22.39%203708-06QQQ270331P00596000
595 P15.62-3.58%1071508-05QQQ270331P00595000
594 P23.26+9.05%905706-24QQQ270331P00594000
593 P21.00-22.65%116307-30QQQ270331P00593000
592 P24.62+7.42%73707-29QQQ270331P00592000
591 P17.27-28.46%1061208-03QQQ270331P00591000
590 P14.56-6.00%153308-05QQQ270331P00590000
589 P17.40-26.58%1490208-03QQQ270331P00589000
588 P23.50-7.15%11307-29QQQ270331P00588000
587 P17.08-31.95%121408-03QQQ270331P00587000
586 P16.48-26.10%115008-03QQQ270331P00586000
585 P16.57-27.58%226508-03QQQ270331P00585000
584 P19.98+9.78%4507-17QQQ270331P00584000
583 P13.47-28.62%22508-06QQQ270331P00583000
582 P20.18+8.32%212707-24QQQ270331P00582000
581 P19.51+11.23%21307-17QQQ270331P00581000
580 P13.80-12.49%420108-04QQQ270331P00580000
579 P19.13+2.19%12807-17QQQ270331P00579000
578 P19.22-2.73%21607-17QQQ270331P00578000
577 P21.51+13.21%21807-29QQQ270331P00577000
576 P15.86-8.22%13208-03QQQ270331P00576000
575 P13.31+3.98%21,08508-06QQQ270331P00575000
574 P17.68-4.74%42607-21QQQ270331P00574000
573 P15.51-4.02%161908-03QQQ270331P00573000
572 P15.30-4.61%161908-03QQQ270331P00572000
571 P19.38+7.19%21207-29QQQ270331P00571000
570 P14.25-25.55%23808-03QQQ270331P00570000
569 P18.55+15.22%2807-17QQQ270331P00569000
568 P18.00+14.72%1107-02QQQ270331P00568000
567 P18.21+4.06%11014407-17QQQ270331P00567000
566 P11.86-34.00%1615308-06QQQ270331P00566000
565 P11.81-8.94%1615508-06QQQ270331P00565000
564 P13.36-22.77%1734208-03QQQ270331P00564000
563 P11.59-2.19%261508-05QQQ270331P00563000
562 P11.44-2.97%261408-05QQQ270331P00562000
561 P12.20-6.80%135308-04QQQ270331P00561000
560 P11.86+6.27%1042608-06QQQ270331P00560000
559 P18.27+5.00%73107-29QQQ270331P00559000
558 P17.38+16.88%5906-23QQQ270331P00558000
557 P15.02-2.15%1120407-21QQQ270331P00557000
556 P14.82-3.07%111007-21QQQ270331P00556000
555 P17.70-1.12%421107-29QQQ270331P00555000
554 P15.32+3.51%201507-08QQQ270331P00554000
553 P13.32-0.22%911907-01QQQ270331P00553000
552 P16.09+22.64%61307-27QQQ270331P00552000
551 P16.13+16.13%22207-27QQQ270331P00551000
550 P10.20+0.20%1070808-06QQQ270331P00550000
549 P10.60-7.59%228408-04QQQ270331P00549000
548 P11.43-28.87%235808-03QQQ270331P00548000
547 P15.69-5.42%23807-29QQQ270331P00547000
546 P15.49-6.18%21807-29QQQ270331P00546000
545 P11.44-23.32%1712708-03QQQ270331P00545000
544 P10.14-33.68%101708-04QQQ270331P00544000
543 P10.33+2.79%102008-06QQQ270331P00543000
540 P9.70+3.19%214008-06QQQ270331P00540000
535 P13.52+9.30%212507-28QQQ270331P00535000
530 P8.30-7.78%210608-05QQQ270331P00530000
525 P7.84-5.54%991,03908-05QQQ270331P00525000
520 P8.98-12.82%372,20508-03QQQ270331P00520000
515 P11.20-7.44%31925507-28QQQ270331P00515000
510 P7.39-9.88%16908-06QQQ270331P00510000
505 P9.07-12.62%1010707-30QQQ270331P00505000
500 P6.50+0.31%449508-06QQQ270331P00500000
495 P8.29-12.46%127207-30QQQ270331P00495000
490 P6.01-5.35%121808-06QQQ270331P00490000
485 P5.88-24.03%19808-05QQQ270331P00485000
480 P5.73-34.89%55308-04QQQ270331P00480000
475 P6.90-7.75%15707-31QQQ270331P00475000
470 P5.11-33.55%11708-05QQQ270331P00470000
465 P5.10+6.25%33508-06QQQ270331P00465000
460 P4.79-19.50%11708-05QQQ270331P00460000
455 P5.87-7.56%1707-06QQQ270331P00455000
450 P7.00+22.59%1006807-29QQQ270331P00450000
445 P5.94+12.08%21907-28QQQ270331P00445000
440 P6.07+16.73%152206-05QQQ270331P00440000
435 P4.26-17.12%11008-03QQQ270331P00435000
430 P5.13-9.04%1507-07QQQ270331P00430000
425 P3.64-29.46%12908-04QQQ270331P00425000
420 P5.10+3.24%11407-28QQQ270331P00420000
415 P4.70+7.55%84607-28QQQ270331P00415000
410 P3.20-5.33%234608-05QQQ270331P00410000
405 P3.29-19.36%251,64708-05QQQ270331P00405000


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