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
Jul 2, 2025 4:00:09 PM EDT
550.75USD+0.687%(+3.76)36,538,281
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 3, 2025 8:49:30 AM EDT
552.03USD+0.223%(+1.23)523,150
After-hours
Jul 2, 2025 4:58:30 PM EDT
550.98USD+0.042%(+0.23)1,373,122
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jul 3, 2025Jul 7, 2025Jul 8, 2025Jul 9, 2025Jul 10, 2025Jul 11, 2025Jul 14, 2025Jul 15, 2025Jul 16, 2025Jul 18, 2025Jul 25, 2025Jul 31, 2025Aug 1, 2025Aug 8, 2025Aug 15, 2025Aug 29, 2025Sep 19, 2025Sep 30, 2025Nov 21, 2025Dec 19, 2025Dec 31, 2025Jan 16, 2026Mar 20, 2026Mar 31, 2026Jun 18, 2026Jun 30, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027

ITM/OTM for Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,90619,7332924,719


QQQ Jun 17, 2027 Exp. - Volume by Strike
Puts
Calls

QQQ Jun 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

QQQ Jun 17, 2027 Exp. - Max Pain @ $475.00

Puts
Calls


QQQ Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
795 C7.60-7.43%11407-01QQQ270617C00795000
790 C00%0QQQ270617C00790000
785 C00%0QQQ270617C00785000
780 C00%0QQQ270617C00780000
775 C9.65-5.85%51,96207-01QQQ270617C00775000
770 C8.97+12.13%459806-09QQQ270617C00770000
765 C8.50-9.86%10090106-23QQQ270617C00765000
760 C11.94+39.16%245006-27QQQ270617C00760000
755 C10.19+16.72%238506-03QQQ270617C00755000
750 C11.45+20.02%2016006-12QQQ270617C00750000
745 C11.00+7.32%225206-18QQQ270617C00745000
740 C12.21+13.90%20811706-03QQQ270617C00740000
735 C13.56+1.57%217906-10QQQ270617C00735000
730 C14.53+19.20%22011406-03QQQ270617C00730000
725 C13.27-5.21%11,83006-23QQQ270617C00725000
720 C16.00+0.88%61,09206-09QQQ270617C00720000
715 C16.78-0.12%1614606-06QQQ270617C00715000
710 C18.05-1.47%428406-10QQQ270617C00710000
705 C17.87-4.95%10622606-05QQQ270617C00705000
700 C23.45+11.67%50093906-27QQQ270617C00700000
695 C21.39+1.37%216806-12QQQ270617C00695000
690 C21.19-2.80%162506-18QQQ270617C00690000
685 C23.70-0.25%419206-06QQQ270617C00685000
680 C27.30+9.20%2316507-01QQQ270617C00680000
675 C30.78+18.98%115306-30QQQ270617C00675000
670 C32.07+10.40%138706-30QQQ270617C00670000
665 C26.09-5.06%229206-20QQQ270617C00665000
660 C34.80+10.83%241506-27QQQ270617C00660000
655 C31.000.00%139806-18QQQ270617C00655000
650 C39.31+3.58%165006-30QQQ270617C00650000
645 C35.32+6.77%1227406-06QQQ270617C00645000
640 C38.27+14.03%6014406-05QQQ270617C00640000
635 C39.14+11.04%465106-10QQQ270617C00635000
630 C47.80+2.58%290306-30QQQ270617C00630000
625 C44.63+11.21%257606-25QQQ270617C00625000
620 C50.00+6.34%88906-27QQQ270617C00620000
615 C47.65+2.30%150806-11QQQ270617C00615000
610 C55.10+10.20%260806-30QQQ270617C00610000
605 C45.11-0.40%261006-02QQQ270617C00605000
600 C58.21-2.89%1040107-01QQQ270617C00600000
595 C61.00+20.79%125506-27QQQ270617C00595000
590 C65.29+18.43%214506-30QQQ270617C00590000
585 C42.00+1.67%88105-09QQQ270617C00585000
580 C68.31-0.80%243907-01QQQ270617C00580000
575 C71.51+20.08%51907-01QQQ270617C00575000
570 C61.11-1.44%1013806-20QQQ270617C00570000
565 C77.36+5.97%4316606-27QQQ270617C00565000
560 C73.66+4.48%1043906-24QQQ270617C00560000
555 C72.62-5.05%219306-20QQQ270617C00555000
550 C85.21-1.81%453107-01QQQ270617C00550000
545 C88.31-1.51%81,11607-01QQQ270617C00545000
540 C93.83+1.11%9544206-30QQQ270617C00540000
535 C94.11-2.81%35207-01QQQ270617C00535000
530 C98.68+3.90%6114506-27QQQ270617C00530000
525 C102.95+6.00%711206-30QQQ270617C00525000
520 C102.84-3.05%118707-01QQQ270617C00520000
515 C106.55-1.90%74607-01QQQ270617C00515000
510 C111.00-1.33%23207-01QQQ270617C00510000
505 C115.26+5.98%229006-27QQQ270617C00505000
500 C115.80-2.01%4233407-01QQQ270617C00500000
495 C115.16+6.97%12106-26QQQ270617C00495000
490 C120.96+12.50%14007-01QQQ270617C00490000
485 C113.26-0.65%82,65106-17QQQ270617C00485000
480 C128.00-1.86%205107-01QQQ270617C00480000
475 C135.44-0.03%12807-01QQQ270617C00475000
470 C136.07-2.07%12007-01QQQ270617C00470000
465 C122.55-5.32%113306-16QQQ270617C00465000
460 C141.44+2.52%33906-26QQQ270617C00460000
455 C131.53+22.93%11606-17QQQ270617C00455000
450 C145.98+1.92%25106-25QQQ270617C00450000
445 C156.00+2.30%154806-30QQQ270617C00445000
440 C148.35+0.24%11006-17QQQ270617C00440000
435 C164.55+6.73%11906-30QQQ270617C00435000
430 C132.88+11.64%11005-12QQQ270617C00430000
425 C172.32+20.08%1606-30QQQ270617C00425000
420 C156.01-4.16%321906-20QQQ270617C00420000
415 C167.000%1106-09QQQ270617C00415000
410 C169.79+7.16%1306-17QQQ270617C00410000
405 C172.00+11.69%11006-09QQQ270617C00405000
400 C190.50-0.12%13206-30QQQ270617C00400000
395 C118.18-9.48%1204-03QQQ270617C00395000
390 C182.58+2.93%1506-04QQQ270617C00390000
385 C115.49+4.99%1104-17QQQ270617C00385000
380 C194.00+1.13%1706-11QQQ270617C00380000
375 C193.00+5.18%2306-13QQQ270617C00375000
370 C212.55+10.99%53307-01QQQ270617C00370000
365 C195.87+61.33%21605-16QQQ270617C00365000
360 C207.93+31.62%1206-09QQQ270617C00360000
355 C220.00+8.37%1206-26QQQ270617C00355000
350 C209.02-4.77%2806-20QQQ270617C00350000
345 C168.58+6.30%3704-29QQQ270617C00345000
340 C00%0QQQ270617C00340000
335 C176.78+48.22%201204-29QQQ270617C00335000
330 C235.00+30.04%1306-16QQQ270617C00330000
325 C158.000%1104-22QQQ270617C00325000
320 C181.08-4.12%141704-30QQQ270617C00320000
315 C192.81+2.29%502604-29QQQ270617C00315000
310 C266.36+26.81%1806-27QQQ270617C00310000
305 C193.370%10504-30QQQ270617C00305000
300 C268.95+1.39%11006-26QQQ270617C00300000
295 C262.000%1006-18QQQ270617C00295000
290 C203.50+2.26%14704-30QQQ270617C00290000
285 C00%0QQQ270617C00285000
280 C00%0QQQ270617C00280000
275 C00%0QQQ270617C00275000
270 C00%0QQQ270617C00270000
265 C00%0QQQ270617C00265000
260 C205.00+10.81%2004-08QQQ270617C00260000
255 C00%0QQQ270617C00255000
250 C253.630%343405-07QQQ270617C00250000
245 C00%0QQQ270617C00245000
240 C00%0QQQ270617C00240000
235 C206.000%1104-07QQQ270617C00235000
230 C00%0QQQ270617C00230000
225 C00%0QQQ270617C00225000
220 C00%0QQQ270617C00220000
215 C00%0QQQ270617C00215000
210 C00%0QQQ270617C00210000
205 C336.12-1.14%2106-20QQQ270617C00205000
Puts
StrikePriceChangeVolOILastContract Name
795 P00%0QQQ270617P00795000
790 P00%0QQQ270617P00790000
785 P00%0QQQ270617P00785000
780 P00%0QQQ270617P00780000
775 P00%0QQQ270617P00775000
770 P00%0QQQ270617P00770000
765 P00%0QQQ270617P00765000
760 P00%0QQQ270617P00760000
755 P00%0QQQ270617P00755000
750 P00%0QQQ270617P00750000
745 P00%0QQQ270617P00745000
740 P00%0QQQ270617P00740000
735 P00%0QQQ270617P00735000
730 P00%0QQQ270617P00730000
725 P00%0QQQ270617P00725000
720 P00%0QQQ270617P00720000
715 P00%0QQQ270617P00715000
710 P00%0QQQ270617P00710000
705 P00%0QQQ270617P00705000
700 P00%0QQQ270617P00700000
695 P142.870%1106-30QQQ270617P00695000
690 P00%0QQQ270617P00690000
685 P00%0QQQ270617P00685000
680 P00%0QQQ270617P00680000
675 P00%0QQQ270617P00675000
670 P00%0QQQ270617P00670000
665 P00%0QQQ270617P00665000
660 P217.820%2104-22QQQ270617P00660000
655 P00%0QQQ270617P00655000
650 P00%0QQQ270617P00650000
645 P00%0QQQ270617P00645000
640 P00%0QQQ270617P00640000
635 P00%0QQQ270617P00635000
630 P93.610%2106-30QQQ270617P00630000
625 P00%0QQQ270617P00625000
620 P109.850%2105-22QQQ270617P00620000
615 P00%0QQQ270617P00615000
610 P85.280%2206-25QQQ270617P00610000
605 P82.490%2206-25QQQ270617P00605000
600 P75.29-13.31%91106-27QQQ270617P00600000
595 P00%0QQQ270617P00595000
590 P152.40+48.99%2104-04QQQ270617P00590000
585 P00%0QQQ270617P00585000
580 P143.150%2104-04QQQ270617P00580000
575 P00%0QQQ270617P00575000
570 P62.17-20.29%1306-26QQQ270617P00570000
565 P00%0QQQ270617P00565000
560 P109.07-19.40%35504-23QQQ270617P00560000
555 P00%0QQQ270617P00555000
550 P51.48-9.00%11006-30QQQ270617P00550000
545 P51.09-11.69%12606-30QQQ270617P00545000
540 P52.06-40.98%1106-24QQQ270617P00540000
535 P47.68-6.01%44307-01QQQ270617P00535000
530 P54.53+0.53%21206-23QQQ270617P00530000
525 P53.04+4.68%4806-20QQQ270617P00525000
520 P47.74-11.48%101706-03QQQ270617P00520000
515 P40.97-18.77%2606-30QQQ270617P00515000
510 P39.22-10.62%22807-01QQQ270617P00510000
505 P42.96-2.72%42606-06QQQ270617P00505000
500 P36.23-1.28%372907-01QQQ270617P00500000
495 P39.50+2.60%1406-17QQQ270617P00495000
490 P33.44-9.13%32607-01QQQ270617P00490000
485 P33.99-7.03%110506-24QQQ270617P00485000
480 P30.82-12.91%35107-01QQQ270617P00480000
475 P29.42-5.52%22906-27QQQ270617P00475000
470 P28.38-17.60%21807-01QQQ270617P00470000
465 P26.62-23.70%172406-30QQQ270617P00465000
460 P26.09-0.50%38407-01QQQ270617P00460000
455 P29.34-7.97%21106-03QQQ270617P00455000
450 P24.00-1.68%58407-01QQQ270617P00450000
445 P39.33-12.48%1505-01QQQ270617P00445000
440 P25.99+2.32%21806-20QQQ270617P00440000
435 P24.82-10.11%23806-17QQQ270617P00435000
430 P20.66-7.44%126406-25QQQ270617P00430000
425 P22.78+0.66%31,52206-18QQQ270617P00425000
420 P18.51-14.70%13906-26QQQ270617P00420000
415 P17.82-16.73%32507-01QQQ270617P00415000
410 P16.80-1.18%1031406-30QQQ270617P00410000
405 P16.50-2.94%15506-26QQQ270617P00405000
400 P15.46+0.59%123,41807-01QQQ270617P00400000
395 P15.61-13.90%179306-25QQQ270617P00395000
390 P16.62+3.88%5423206-17QQQ270617P00390000
385 P15.10-3.21%245306-10QQQ270617P00385000
380 P13.20-13.50%221806-26QQQ270617P00380000
375 P14.62+0.55%2012706-17QQQ270617P00375000
370 P15.03+8.52%211406-02QQQ270617P00370000
365 P12.41-16.15%212006-10QQQ270617P00365000
360 P12.17+3.05%2041006-12QQQ270617P00360000
355 P11.63-15.54%2245006-12QQQ270617P00355000
350 P11.44+6.02%641206-18QQQ270617P00350000
345 P11.64-1.19%28839505-29QQQ270617P00345000
340 P10.51-23.17%2841,44805-29QQQ270617P00340000
335 P8.93-10.79%252306-25QQQ270617P00335000
330 P8.35-11.73%11,04506-27QQQ270617P00330000
325 P7.70-4.47%92,20007-01QQQ270617P00325000
320 P8.20-18.08%241106-16QQQ270617P00320000
315 P9.12-4.30%239406-02QQQ270617P00315000
310 P7.57-2.82%7470806-10QQQ270617P00310000
305 P7.89-10.03%20620506-02QQQ270617P00305000
300 P5.99-12.55%932306-27QQQ270617P00300000
295 P7.53-0.53%411005-30QQQ270617P00295000
290 P5.87-8.28%291206-25QQQ270617P00290000
285 P6.84-2.70%5649705-28QQQ270617P00285000
280 P6.21-4.31%8401,00806-02QQQ270617P00280000
275 P5.87-5.48%30148606-02QQQ270617P00275000
270 P4.43-16.42%524606-30QQQ270617P00270000
265 P5.55+4.72%11650705-30QQQ270617P00265000
260 P4.56-16.33%46806-06QQQ270617P00260000
255 P6.31+30.10%3416906-02QQQ270617P00255000
250 P4.21-6.86%1028506-02QQQ270617P00250000
245 P4.03-8.41%2106-02QQQ270617P00245000
240 P3.98-11.16%212506-03QQQ270617P00240000
235 P5.35+31.45%211906-02QQQ270617P00235000
230 P5.13+32.56%213506-02QQQ270617P00230000
225 P3.40-5.03%8605-23QQQ270617P00225000
220 P3.66-0.27%25505-27QQQ270617P00220000
215 P2.66-0.37%215406-17QQQ270617P00215000
210 P2.18-14.51%254307-01QQQ270617P00210000
205 P2.08-4.15%257206-27QQQ270617P00205000


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 - 2025 ChartExchange LLC