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
Sep 22, 2026 4:00:01 PM EDT
747.33USD+0.790%(+5.86)39,211,072
746.74Bid   746.83Ask   0.09Spread
Pre-market
Sep 22, 2026 9:29:30 AM EDT
741.05USD-0.057%(-0.42)261,864
After-hours
Sep 22, 2026 4:59:30 PM EDT
746.59USD-0.099%(-0.74)2,780,190
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 22, 2026Sep 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 Jun 30, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,19317,76432027,949


QQQ Jun 30, 2027 Exp. - Volume by Strike
Puts
Calls

QQQ Jun 30, 2027 Exp. - Open Interest by Strike

Puts
Calls

QQQ Jun 30, 2027 Exp. - Max Pain @ $705.00

Puts
Calls


QQQ Jun 30, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
955 C6.55+50.23%271,86509-21QQQ270630C00955000
950 C8.00+79.37%952,27609-21QQQ270630C00950000
945 C7.94+62.37%121,74909-21QQQ270630C00945000
940 C8.54+77.92%31,19509-21QQQ270630C00940000
935 C9.40+95.43%2889709-21QQQ270630C00935000
930 C9.98+87.59%2657809-21QQQ270630C00930000
925 C7.37+0.96%321609-11QQQ270630C00925000
920 C7.76+1.97%411109-11QQQ270630C00920000
915 C11.51+63.26%474309-21QQQ270630C00915000
910 C12.21+78.51%29909-21QQQ270630C00910000
905 C12.77+48.32%852109-21QQQ270630C00905000
900 C14.00+52.67%2159209-21QQQ270630C00900000
895 C9.94-4.61%2811909-17QQQ270630C00895000
890 C10.30-4.63%17425509-17QQQ270630C00890000
885 C10.84-16.62%258309-18QQQ270630C00885000
880 C14.63+17.98%245909-21QQQ270630C00880000
875 C10.85-16.99%2160409-14QQQ270630C00875000
870 C13.05+12.31%11519309-18QQQ270630C00870000
865 C18.18+31.17%466709-21QQQ270630C00865000
860 C20.50+41.97%342109-21QQQ270630C00860000
855 C16.45-0.24%415509-18QQQ270630C00855000
850 C16.78+3.20%2423209-18QQQ270630C00850000
845 C23.90+50.41%234309-21QQQ270630C00845000
840 C26.60+62.29%435709-21QQQ270630C00840000
835 C17.60-19.74%231009-14QQQ270630C00835000
830 C30.00+41.51%43309-21QQQ270630C00830000
825 C28.49+29.50%113509-21QQQ270630C00825000
820 C28.40+16.01%120009-21QQQ270630C00820000
815 C32.34+34.19%327409-21QQQ270630C00815000
810 C37.00+35.33%113009-21QQQ270630C00810000
805 C29.95+2.32%144309-08QQQ270630C00805000
800 C39.69+34.00%1139709-21QQQ270630C00800000
795 C42.43+34.23%15309-21QQQ270630C00795000
790 C36.00-0.41%25509-09QQQ270630C00790000
785 C48.67+34.34%56009-21QQQ270630C00785000
780 C36.36-8.73%38709-10QQQ270630C00780000
775 C51.76+52.46%65309-21QQQ270630C00775000
770 C54.56+31.56%17109-21QQQ270630C00770000
765 C43.06+9.68%26709-17QQQ270630C00765000
760 C60.25+43.76%1430009-21QQQ270630C00760000
755 C61.33+37.30%17409-21QQQ270630C00755000
750 C65.50+52.04%6729209-21QQQ270630C00750000
745 C66.00+42.33%25809-21QQQ270630C00745000
740 C69.93+24.67%282609-21QQQ270630C00740000
735 C74.61+29.69%1279709-21QQQ270630C00735000
730 C75.21+24.58%104509-21QQQ270630C00730000
725 C78.45+37.63%412609-21QQQ270630C00725000
720 C84.00+24.44%813909-21QQQ270630C00720000
715 C87.00+25.49%914409-21QQQ270630C00715000
710 C91.00+23.81%214409-21QQQ270630C00710000
705 C91.50+20.62%51,01509-21QQQ270630C00705000
700 C98.00+22.82%561,43209-21QQQ270630C00700000
695 C73.92-3.90%15609-15QQQ270630C00695000
690 C102.49+20.66%59609-21QQQ270630C00690000
685 C107.62+19.06%106409-21QQQ270630C00685000
680 C106.01+15.09%134909-21QQQ270630C00680000
675 C111.82+21.25%1410009-21QQQ270630C00675000
670 C115.97+17.44%268809-21QQQ270630C00670000
665 C108.19+2.26%122708-27QQQ270630C00665000
660 C120.46+14.48%72209-21QQQ270630C00660000
655 C128.20+23.57%12709-21QQQ270630C00655000
650 C131.76+13.59%28309-21QQQ270630C00650000
645 C109.15-0.89%22009-15QQQ270630C00645000
640 C140.00+8.13%25009-21QQQ270630C00640000
635 C121.16-3.88%22409-10QQQ270630C00635000
630 C124.34-6.12%31809-14QQQ270630C00630000
625 C133.62+2.42%61009-18QQQ270630C00625000
620 C133.30-12.83%1409-10QQQ270630C00620000
615 C140.18+3.27%1509-18QQQ270630C00615000
610 C164.00+18.40%2709-21QQQ270630C00610000
605 C145.76-2.07%2409-10QQQ270630C00605000
600 C146.60-3.24%121409-01QQQ270630C00600000
595 C160.43-9.10%11208-27QQQ270630C00595000
590 C152.23-5.49%17909-14QQQ270630C00590000
585 C154.20-10.60%21109-15QQQ270630C00585000
580 C188.00+18.87%51509-21QQQ270630C00580000
575 C164.02-14.08%11609-15QQQ270630C00575000
570 C178.51+0.47%1909-17QQQ270630C00570000
565 C171.28+8.32%11509-15QQQ270630C00565000
560 C185.00-0.76%11209-17QQQ270630C00560000
555 C189.83-6.17%1208-25QQQ270630C00555000
550 C194.95+0.47%11309-09QQQ270630C00550000
545 C189.00-5.19%1309-15QQQ270630C00545000
540 C178.67+0.65%2107-31QQQ270630C00540000
535 C207.79-8.70%2508-31QQQ270630C00535000
530 C212.00+5.17%61409-17QQQ270630C00530000
525 C212.52-2.00%3909-14QQQ270630C00525000
520 C210.36-4.94%21109-15QQQ270630C00520000
515 C228.03+5.16%1609-08QQQ270630C00515000
510 C230.25+2.62%65809-09QQQ270630C00510000
505 C235.00+0.14%1409-11QQQ270630C00505000
500 C258.50+1.17%14809-21QQQ270630C00500000
495 C243.77+15.06%410209-09QQQ270630C00495000
490 C216.040%525207-28QQQ270630C00490000
485 C00%0QQQ270630C00485000
480 C00%0QQQ270630C00480000
475 C253.43+0.62%1208-24QQQ270630C00475000
Puts
StrikePriceChangeVolOILastContract Name
955 P231.18-6.85%2208-04QQQ270630P00955000
950 P00%0QQQ270630P00950000
945 P00%0QQQ270630P00945000
940 P00%0QQQ270630P00940000
935 P00%0QQQ270630P00935000
930 P00%0QQQ270630P00930000
925 P203.840%2008-11QQQ270630P00925000
920 P00%0QQQ270630P00920000
915 P00%0QQQ270630P00915000
910 P00%0QQQ270630P00910000
905 P00%0QQQ270630P00905000
900 P185.50+4.80%2108-18QQQ270630P00900000
895 P00%0QQQ270630P00895000
890 P00%0QQQ270630P00890000
885 P180.990%1107-21QQQ270630P00885000
880 P160.380%4008-11QQQ270630P00880000
875 P156.750%6308-04QQQ270630P00875000
870 P00%0QQQ270630P00870000
865 P145.190%2108-10QQQ270630P00865000
860 P00%0QQQ270630P00860000
855 P155.620%2108-03QQQ270630P00855000
850 P143.70+5.44%1109-01QQQ270630P00850000
845 P139.000%1109-10QQQ270630P00845000
840 P140.58+8.73%6107-22QQQ270630P00840000
835 P135.50+7.66%3508-24QQQ270630P00835000
830 P126.00+4.21%2309-10QQQ270630P00830000
825 P120.63+0.74%3609-02QQQ270630P00825000
820 P115.65+5.08%3809-01QQQ270630P00820000
815 P108.60-10.69%2108-18QQQ270630P00815000
810 P89.90-11.20%3909-21QQQ270630P00810000
805 P104.25+11.45%2209-01QQQ270630P00805000
800 P78.75-13.74%23809-21QQQ270630P00800000
795 P95.910%221109-02QQQ270630P00795000
790 P89.92-6.57%22408-10QQQ270630P00790000
785 P93.920%2107-14QQQ270630P00785000
780 P85.630%2109-02QQQ270630P00780000
775 P64.54-23.14%23109-21QQQ270630P00775000
770 P117.50+41.23%1107-29QQQ270630P00770000
765 P76.85-26.57%21208-18QQQ270630P00765000
760 P74.50+2.08%13909-14QQQ270630P00760000
755 P71.50+1.94%14409-14QQQ270630P00755000
750 P51.00-25.59%27209-21QQQ270630P00750000
745 P48.57-23.40%107909-21QQQ270630P00745000
740 P48.00-23.20%16409-21QQQ270630P00740000
735 P58.37+0.27%1512408-28QQQ270630P00735000
730 P43.00-19.16%1515209-21QQQ270630P00730000
725 P41.25-17.50%2511509-21QQQ270630P00725000
720 P39.95-25.09%61,31209-21QQQ270630P00720000
715 P46.46-9.79%697709-18QQQ270630P00715000
710 P36.59-16.25%118609-21QQQ270630P00710000
705 P41.03-0.73%1127709-18QQQ270630P00705000
700 P32.82-18.32%1431909-21QQQ270630P00700000
695 P32.75-15.07%110009-21QQQ270630P00695000
690 P37.22-5.36%24309-18QQQ270630P00690000
685 P28.72-19.60%66409-21QQQ270630P00685000
680 P27.79-14.83%712109-21QQQ270630P00680000
675 P27.09-16.13%348009-21QQQ270630P00675000
670 P25.44-17.83%525409-21QQQ270630P00670000
665 P24.30-18.40%313709-21QQQ270630P00665000
660 P23.32-15.20%33,17009-21QQQ270630P00660000
655 P22.31-23.07%331409-21QQQ270630P00655000
650 P21.29-18.12%361,70909-21QQQ270630P00650000
645 P20.33-16.10%231209-21QQQ270630P00645000
640 P19.50-17.37%2915409-21QQQ270630P00640000
635 P18.58-26.04%1022709-21QQQ270630P00635000
630 P17.87-17.54%221009-21QQQ270630P00630000
625 P17.95-12.69%434009-21QQQ270630P00625000
620 P21.10-6.43%1013409-16QQQ270630P00620000
615 P16.58-7.22%147909-21QQQ270630P00615000
610 P15.15-17.66%168309-21QQQ270630P00610000
605 P14.58-15.72%77809-21QQQ270630P00605000
600 P13.83-16.28%371,39409-21QQQ270630P00600000
595 P13.40-12.25%15509-21QQQ270630P00595000
590 P17.18-14.19%27609-15QQQ270630P00590000
585 P14.98-9.10%14109-17QQQ270630P00585000
580 P11.80-10.61%15509-21QQQ270630P00580000
575 P11.73-11.14%359709-21QQQ270630P00575000
570 P14.23+4.33%373209-15QQQ270630P00570000
565 P13.84+5.89%226909-15QQQ270630P00565000
560 P11.74-2.00%150709-04QQQ270630P00560000
555 P9.56-13.95%144409-21QQQ270630P00555000
550 P9.17-14.70%46790209-21QQQ270630P00550000
545 P9.79-25.10%130009-18QQQ270630P00545000
540 P8.57-11.10%734909-21QQQ270630P00540000
535 P8.24-12.80%275309-21QQQ270630P00535000
530 P8.99-12.29%1677609-18QQQ270630P00530000
525 P7.48-14.61%73,60709-21QQQ270630P00525000
520 P7.94-16.51%549809-18QQQ270630P00520000
515 P6.90-13.53%189309-21QQQ270630P00515000
510 P7.64-10.33%638709-18QQQ270630P00510000
505 P8.15+1.37%162509-15QQQ270630P00505000
500 P6.94-13.25%532709-18QQQ270630P00500000
495 P7.52+8.51%1552609-15QQQ270630P00495000
490 P6.49-9.61%1673809-18QQQ270630P00490000
485 P6.16-7.23%19409-18QQQ270630P00485000
480 P5.40-7.85%1529909-21QQQ270630P00480000
475 P4.85-19.17%3618109-21QQQ270630P00475000


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