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 Sep 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
30,20389,12912,425123,171


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

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

Puts
Calls

QQQ Sep 17, 2027 Exp. - Max Pain @ $720.00

Puts
Calls


QQQ Sep 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,115 C3.80+6.44%362,41909-22QQQ270917C01115000
1,110 C3.37+39.26%29360009-21QQQ270917C01110000
1,105 C3.74+47.24%18247509-21QQQ270917C01105000
1,100 C4.20+8.25%36,13909-22QQQ270917C01100000
1,095 C4.10+54.72%12651909-21QQQ270917C01095000
1,090 C3.93+46.10%441409-21QQQ270917C01090000
1,085 C4.08+27.90%819909-21QQQ270917C01085000
1,080 C2.84-3.73%3410809-16QQQ270917C01080000
1,075 C5.02+47.65%157209-22QQQ270917C01075000
1,070 C3.49-5.68%111509-18QQQ270917C01070000
1,065 C5.55+7.14%1047709-22QQQ270917C01065000
1,060 C4.16+6.12%227609-09QQQ270917C01060000
1,055 C3.97-6.81%220009-04QQQ270917C01055000
1,050 C6.22+1.80%5022709-22QQQ270917C01050000
1,045 C6.86+20.56%219709-22QQQ270917C01045000
1,040 C6.76+39.96%1455809-22QQQ270917C01040000
1,035 C7.00+36.45%2180809-22QQQ270917C01035000
1,030 C7.35+15.20%44509-22QQQ270917C01030000
1,025 C7.72+64.96%242609-22QQQ270917C01025000
1,020 C8.45+47.73%25248209-22QQQ270917C01020000
1,015 C8.87+28.55%2532009-22QQQ270917C01015000
1,010 C9.22+80.78%9028609-22QQQ270917C01010000
1,005 C9.68+13.08%2410109-22QQQ270917C01005000
1,000 C10.02+10.11%4561,27009-22QQQ270917C01000000
995 C10.56+14.16%427209-22QQQ270917C00995000
990 C10.98+8.71%448009-22QQQ270917C00990000
985 C11.43+36.89%217609-22QQQ270917C00985000
980 C11.94+10.56%235909-22QQQ270917C00980000
975 C12.02+58.58%1157109-22QQQ270917C00975000
970 C12.49+24.90%1558309-22QQQ270917C00970000
965 C13.06+86.57%17132009-22QQQ270917C00965000
960 C12.57+57.52%415109-21QQQ270917C00960000
955 C14.87+63.05%1265409-22QQQ270917C00955000
950 C15.27+7.31%1755,15109-22QQQ270917C00950000
945 C15.51+13.63%402,34009-22QQQ270917C00945000
940 C16.16+68.86%496409-22QQQ270917C00940000
935 C16.98+13.35%699409-22QQQ270917C00935000
930 C18.35+14.69%853209-22QQQ270917C00930000
925 C11.30+7.72%3048709-16QQQ270917C00925000
920 C11.58-13.13%561,34009-16QQQ270917C00920000
915 C12.35-0.88%245109-16QQQ270917C00915000
910 C22.36+11.80%876409-22QQQ270917C00910000
905 C22.50+15.09%270809-22QQQ270917C00905000
900 C24.51+8.74%812,10109-22QQQ270917C00900000
895 C24.04+43.18%847609-21QQQ270917C00895000
890 C16.76-6.47%265409-14QQQ270917C00890000
885 C24.31+34.24%441609-21QQQ270917C00885000
880 C28.02+4.51%220,04909-22QQQ270917C00880000
875 C29.51+4.09%147709-22QQQ270917C00875000
870 C31.95+46.83%924309-22QQQ270917C00870000
865 C21.40+7.16%2756609-17QQQ270917C00865000
860 C26.96+14.38%11,08609-21QQQ270917C00860000
855 C35.30+40.13%101,31209-22QQQ270917C00855000
850 C36.41+2.28%31,61909-22QQQ270917C00850000
845 C32.50+41.55%145809-21QQQ270917C00845000
840 C36.58+42.45%167509-21QQQ270917C00840000
835 C29.54+5.50%722109-17QQQ270917C00835000
830 C43.84+4.41%163609-22QQQ270917C00830000
825 C45.75+2.74%7575309-22QQQ270917C00825000
820 C46.61+48.96%354609-21QQQ270917C00820000
815 C46.48+30.16%8265409-21QQQ270917C00815000
810 C48.51+27.09%288109-21QQQ270917C00810000
805 C39.11+14.12%144309-18QQQ270917C00805000
800 C57.50+6.13%4184,95309-22QQQ270917C00800000
795 C58.00+44.82%11,14909-22QQQ270917C00795000
790 C62.13+12.72%1244909-22QQQ270917C00790000
785 C60.96+31.04%51,17909-21QQQ270917C00785000
780 C66.81+6.86%222,02009-22QQQ270917C00780000
775 C69.58+7.43%11,91509-22QQQ270917C00775000
770 C72.55+7.96%881,73109-22QQQ270917C00770000
765 C69.91+26.56%82,72309-21QQQ270917C00765000
760 C75.58+2.90%977909-22QQQ270917C00760000
755 C80.46+8.00%335909-22QQQ270917C00755000
750 C82.50+0.93%111,03509-22QQQ270917C00750000
745 C85.64+4.38%182,04109-22QQQ270917C00745000
740 C86.38+0.62%1069709-22QQQ270917C00740000
735 C87.45+23.48%1138309-21QQQ270917C00735000
730 C94.16+3.45%636309-22QQQ270917C00730000
725 C98.17+4.14%1062309-22QQQ270917C00725000
720 C101.25+5.47%746,06209-22QQQ270917C00720000
715 C104.00+4.60%1549209-22QQQ270917C00715000
710 C107.79+4.72%6978909-22QQQ270917C00710000
705 C109.27+3.08%1744409-22QQQ270917C00705000
700 C115.17+5.38%741,41109-22QQQ270917C00700000
695 C117.10+4.88%1929709-22QQQ270917C00695000
690 C120.00+1.98%181109-22QQQ270917C00690000
685 C122.27+1.25%320409-22QQQ270917C00685000
680 C127.00+2.63%722809-22QQQ270917C00680000
675 C131.11+4.38%125009-22QQQ270917C00675000
670 C135.93+2.98%41,12909-22QQQ270917C00670000
665 C139.50+4.30%629709-22QQQ270917C00665000
660 C142.39+3.18%62,26509-22QQQ270917C00660000
655 C141.02+17.29%62,00009-21QQQ270917C00655000
650 C149.28+2.74%352,56209-22QQQ270917C00650000
645 C153.95+3.00%685809-22QQQ270917C00645000
640 C155.53+1.24%2425209-22QQQ270917C00640000
635 C161.00+1.72%128309-22QQQ270917C00635000
630 C166.69+3.18%629009-22QQQ270917C00630000
625 C168.63+2.40%113009-22QQQ270917C00625000
620 C174.44+2.61%136809-22QQQ270917C00620000
615 C177.94+7.83%415809-22QQQ270917C00615000
610 C177.15+14.71%51,08409-21QQQ270917C00610000
605 C185.08+2.02%210409-22QQQ270917C00605000
600 C190.05+2.35%31,41709-22QQQ270917C00600000
595 C159.74-1.69%18209-15QQQ270917C00595000
590 C189.29+10.86%325609-21QQQ270917C00590000
585 C200.47+4.06%254609-22QQQ270917C00585000
580 C204.09+2.05%115309-22QQQ270917C00580000
575 C210.03+21.39%132609-22QQQ270917C00575000
570 C214.38+1.21%151,53909-22QQQ270917C00570000
565 C190.50-1.04%13309-18QQQ270917C00565000
560 C216.95+17.59%47209-21QQQ270917C00560000
555 C221.58+10.24%18909-21QQQ270917C00555000
550 C203.60+7.38%115809-17QQQ270917C00550000
545 C201.35-2.42%119909-16QQQ270917C00545000
540 C199.95-5.53%21609-14QQQ270917C00540000
535 C215.70+13.89%13508-31QQQ270917C00535000
530 C220.03-1.01%12209-11QQQ270917C00530000
525 C224.21-7.80%1908-31QQQ270917C00525000
520 C230.94-2.54%12108-27QQQ270917C00520000
515 C257.74+8.98%25309-21QQQ270917C00515000
510 C233.29-2.27%1909-10QQQ270917C00510000
505 C231.16+0.07%153109-15QQQ270917C00505000
500 C257.85+3.68%14209-21QQQ270917C00500000
495 C236.92-4.13%13909-16QQQ270917C00495000
490 C263.13-7.57%1408-07QQQ270917C00490000
485 C278.06+12.63%1508-13QQQ270917C00485000
480 C290.76+3.15%11109-21QQQ270917C00480000
475 C280.00-4.90%1306-12QQQ270917C00475000
470 C276.48+12.34%1508-07QQQ270917C00470000
465 C265.18-10.38%4809-14QQQ270917C00465000
460 C268.20-10.54%1509-14QQQ270917C00460000
455 C288.85-5.73%21209-18QQQ270917C00455000
450 C319.89+1.49%2809-22QQQ270917C00450000
445 C297.02+12.36%21509-18QQQ270917C00445000
440 C332.99+21.65%1106-15QQQ270917C00440000
435 C289.00+53.94%1305-06QQQ270917C00435000
430 C216.59-1.96%1111-17QQQ270917C00430000
425 C310.58-4.77%1308-21QQQ270917C00425000
420 C320.80+2.99%5809-18QQQ270917C00420000
415 C322.60+23.22%2205-08QQQ270917C00415000
410 C328.80-2.36%1709-18QQQ270917C00410000
405 C321.79+0.56%1309-14QQQ270917C00405000
400 C364.99+1.25%22709-22QQQ270917C00400000
395 C330.91+1.74%1209-14QQQ270917C00395000
390 C364.22+1.07%1409-21QQQ270917C00390000
385 C00%0QQQ270917C00385000
380 C375.60+4.83%1309-21QQQ270917C00380000
375 C360.00+29.67%1109-11QQQ270917C00375000
370 C393.67+12.15%8906-15QQQ270917C00370000
365 C361.070%1109-02QQQ270917C00365000
360 C370.35+42.35%2207-02QQQ270917C00360000
355 C377.33+1.98%1908-31QQQ270917C00355000
350 C373.00-2.76%21809-14QQQ270917C00350000
345 C382.170%1109-14QQQ270917C00345000
340 C353.250%2207-28QQQ270917C00340000
335 C392.04+29.32%1109-10QQQ270917C00335000
330 C00%0QQQ270917C00330000
325 C00%0QQQ270917C00325000
320 C00%0QQQ270917C00320000
315 C409.65-4.36%1209-10QQQ270917C00315000
310 C00%0QQQ270917C00310000
305 C420.040%1109-10QQQ270917C00305000
300 C421.12-0.16%172409-02QQQ270917C00300000
295 C425.63+10.79%1207-21QQQ270917C00295000
290 C439.39-0.05%4908-31QQQ270917C00290000
285 C00%0QQQ270917C00285000
Puts
StrikePriceChangeVolOILastContract Name
1,115 P00%0QQQ270917P01115000
1,110 P00%0QQQ270917P01110000
1,105 P00%0QQQ270917P01105000
1,100 P00%0QQQ270917P01100000
1,095 P00%0QQQ270917P01095000
1,090 P00%0QQQ270917P01090000
1,085 P00%0QQQ270917P01085000
1,080 P00%0QQQ270917P01080000
1,075 P00%0QQQ270917P01075000
1,070 P00%0QQQ270917P01070000
1,065 P00%0QQQ270917P01065000
1,060 P00%0QQQ270917P01060000
1,055 P00%0QQQ270917P01055000
1,050 P00%0QQQ270917P01050000
1,045 P00%0QQQ270917P01045000
1,040 P00%0QQQ270917P01040000
1,035 P00%0QQQ270917P01035000
1,030 P00%0QQQ270917P01030000
1,025 P00%0QQQ270917P01025000
1,020 P00%0QQQ270917P01020000
1,015 P00%0QQQ270917P01015000
1,010 P00%0QQQ270917P01010000
1,005 P00%0QQQ270917P01005000
1,000 P00%0QQQ270917P01000000
995 P00%0QQQ270917P00995000
990 P00%0QQQ270917P00990000
985 P00%0QQQ270917P00985000
980 P00%0QQQ270917P00980000
975 P00%0QQQ270917P00975000
970 P00%0QQQ270917P00970000
965 P226.410%2006-18QQQ270917P00965000
960 P00%0QQQ270917P00960000
955 P227.040%4205-27QQQ270917P00955000
950 P204.79-2.46%1109-22QQQ270917P00950000
945 P217.370%4005-27QQQ270917P00945000
940 P212.020%4205-27QQQ270917P00940000
935 P199.410%2106-22QQQ270917P00935000
930 P00%0QQQ270917P00930000
925 P223.650%2107-20QQQ270917P00925000
920 P00%0QQQ270917P00920000
915 P00%0QQQ270917P00915000
910 P00%0QQQ270917P00910000
905 P207.850%2108-03QQQ270917P00905000
900 P155.30-20.46%2309-22QQQ270917P00900000
895 P175.26-11.57%2108-11QQQ270917P00895000
890 P183.24-1.66%1206-11QQQ270917P00890000
885 P165.97-6.34%2108-10QQQ270917P00885000
880 P158.530%2008-12QQQ270917P00880000
875 P167.37-2.31%51308-25QQQ270917P00875000
870 P00%0QQQ270917P00870000
865 P151.570%2008-07QQQ270917P00865000
860 P133.360%4006-02QQQ270917P00860000
855 P118.00-21.24%62309-22QQQ270917P00855000
850 P113.47-23.19%21909-22QQQ270917P00850000
845 P152.00+7.56%1106-09QQQ270917P00845000
840 P131.50+0.63%3809-03QQQ270917P00840000
835 P108.92-8.56%5709-21QQQ270917P00835000
830 P105.44-17.95%72109-21QQQ270917P00830000
825 P100.79-14.22%1709-21QQQ270917P00825000
820 P111.50-2.71%231509-08QQQ270917P00820000
815 P95.12-17.80%225309-21QQQ270917P00815000
810 P107.91-3.08%108208-31QQQ270917P00810000
805 P98.59-1.09%2051,26308-17QQQ270917P00805000
800 P79.95-7.36%13,79909-22QQQ270917P00800000
795 P95.55+2.02%294309-11QQQ270917P00795000
790 P94.50-15.19%155109-14QQQ270917P00790000
785 P72.47-23.52%12309-22QQQ270917P00785000
780 P69.83-7.71%211809-22QQQ270917P00780000
775 P67.31-2.01%21009-22QQQ270917P00775000
770 P64.82-1.85%433709-22QQQ270917P00770000
765 P62.42-18.84%7710309-22QQQ270917P00765000
760 P60.11-2.73%332509-22QQQ270917P00760000
755 P58.00-5.84%47509-22QQQ270917P00755000
750 P56.02-4.30%83,69609-22QQQ270917P00750000
745 P53.27-2.97%1961809-22QQQ270917P00745000
740 P51.25-3.16%2611,18909-22QQQ270917P00740000
735 P49.65-2.95%11,42109-22QQQ270917P00735000
730 P48.10-2.39%174,17009-22QQQ270917P00730000
725 P45.92-19.04%54,40909-22QQQ270917P00725000
720 P44.50-1.66%998509-22QQQ270917P00720000
715 P43.15-3.03%1077309-22QQQ270917P00715000
710 P40.86-2.92%142,05209-22QQQ270917P00710000
705 P39.79-1.24%169609-22QQQ270917P00705000
700 P37.90-2.24%675,22509-22QQQ270917P00700000
695 P36.68-7.84%221409-22QQQ270917P00695000
690 P35.39-3.15%34,82809-22QQQ270917P00690000
685 P35.78-10.06%1335009-21QQQ270917P00685000
680 P32.91-3.91%13,11609-22QQQ270917P00680000
675 P31.13-7.90%124509-22QQQ270917P00675000
670 P30.03-4.18%72,72809-22QQQ270917P00670000
665 P30.00-14.41%568109-21QQQ270917P00665000
660 P27.77-3.58%41,50709-22QQQ270917P00660000
655 P28.38-12.38%443609-21QQQ270917P00655000
650 P25.74-2.05%248,53009-22QQQ270917P00650000
645 P25.63-14.28%249009-21QQQ270917P00645000
640 P23.94-6.48%91,94309-22QQQ270917P00640000
635 P22.94-0.48%642109-22QQQ270917P00635000
630 P21.93-2.40%695209-22QQQ270917P00630000
625 P25.44-5.25%12,33809-17QQQ270917P00625000
620 P20.13-5.32%11,43109-22QQQ270917P00620000
615 P19.24-5.17%1025609-22QQQ270917P00615000
610 P18.64-2.15%12,85209-22QQQ270917P00610000
605 P18.31-15.62%152,37509-21QQQ270917P00605000
600 P17.30-2.32%37,18009-22QQQ270917P00600000
595 P16.33-4.17%829309-22QQQ270917P00595000
590 P15.95-1.85%43,40009-22QQQ270917P00590000
585 P15.94-18.26%968709-21QQQ270917P00585000
580 P14.81-2.12%23,50009-22QQQ270917P00580000
575 P14.29-0.90%53,39409-22QQQ270917P00575000
570 P13.55-2.94%12,11509-22QQQ270917P00570000
565 P13.22-16.22%21,04309-21QQQ270917P00565000
560 P12.58-5.34%266109-22QQQ270917P00560000
555 P12.65-13.47%280709-21QQQ270917P00555000
550 P11.70-5.95%15,21709-22QQQ270917P00550000
545 P11.48-10.03%411,68009-21QQQ270917P00545000
540 P11.43-7.22%1932,09209-21QQQ270917P00540000
535 P12.52-3.25%12,75809-17QQQ270917P00535000
530 P9.99-4.13%379509-22QQQ270917P00530000
525 P9.65-3.50%287209-22QQQ270917P00525000
520 P9.30-12.51%22,93409-22QQQ270917P00520000
515 P11.63+7.19%653609-16QQQ270917P00515000
510 P8.71-3.65%431009-22QQQ270917P00510000
505 P9.00-7.12%122809-21QQQ270917P00505000
500 P7.87-3.44%634,68009-22QQQ270917P00500000
495 P7.64-18.29%710309-22QQQ270917P00495000
490 P7.40-2.63%31,64209-22QQQ270917P00490000
485 P9.42-3.58%110808-31QQQ270917P00485000
480 P6.66-3.48%221609-22QQQ270917P00480000
475 P6.66-3.90%26409-22QQQ270917P00475000
470 P7.63-7.96%208609-16QQQ270917P00470000
465 P6.05-13.82%24409-22QQQ270917P00465000
460 P7.52-0.27%27809-16QQQ270917P00460000
455 P6.35-8.10%31,25109-18QQQ270917P00455000
450 P5.32-10.44%127709-22QQQ270917P00450000
445 P5.65-7.68%23,25009-22QQQ270917P00445000
440 P5.16-2.64%1121709-22QQQ270917P00440000
435 P6.17+5.47%8341,30009-14QQQ270917P00435000
430 P5.36-1.83%11,87909-18QQQ270917P00430000
425 P4.61-19.97%641,01809-21QQQ270917P00425000
420 P4.42-11.60%1235609-21QQQ270917P00420000
415 P4.16-19.69%22209-22QQQ270917P00415000
410 P4.96-5.34%211109-15QQQ270917P00410000
405 P4.640.00%110409-14QQQ270917P00405000
400 P3.66-13.88%9246809-22QQQ270917P00400000
395 P3.74-24.60%13309-21QQQ270917P00395000
390 P3.56-9.87%14609-21QQQ270917P00390000
385 P3.31-17.46%29709-22QQQ270917P00385000
380 P3.31-16.62%15409-21QQQ270917P00380000
375 P3.19-9.89%37739209-22QQQ270917P00375000
370 P3.30-19.12%24409-04QQQ270917P00370000
365 P3.49+9.06%966,27709-10QQQ270917P00365000
360 P3.08-12.50%211209-17QQQ270917P00360000
355 P3.08-21.83%146409-14QQQ270917P00355000
350 P2.53-14.81%114909-21QQQ270917P00350000
345 P2.16-18.80%211909-22QQQ270917P00345000
340 P2.68-1.11%432809-15QQQ270917P00340000
335 P2.66-12.21%212909-08QQQ270917P00335000
330 P2.50+4.17%17709-18QQQ270917P00330000
325 P2.26-30.46%22909-17QQQ270917P00325000
320 P1.97-37.46%19109-21QQQ270917P00320000
315 P2.88+10.77%2011408-21QQQ270917P00315000
310 P2.40-2.83%12208-28QQQ270917P00310000
305 P1.97-28.62%86409-18QQQ270917P00305000
300 P1.95+0.52%112009-16QQQ270917P00300000
295 P1.67-27.39%112809-21QQQ270917P00295000
290 P1.47-18.78%13309-21QQQ270917P00290000
285 P1.49+7.19%526009-22QQQ270917P00285000


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