Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

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 Sep 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
23,26948,96817,92378,898


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 @ $710.00

Puts
Calls


QQQ Sep 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,115 C5.64-1.05%121,14108-05QQQ270917C01115000
1,110 C6.00+81.27%2153408-04QQQ270917C01110000
1,105 C5.61+52.86%3546408-04QQQ270917C01105000
1,100 C5.90+2.43%132508-05QQQ270917C01100000
1,095 C3.94-37.46%6438908-03QQQ270917C01095000
1,090 C5.02-44.65%240707-20QQQ270917C01090000
1,085 C7.20+60.00%215908-04QQQ270917C01085000
1,080 C6.29+10.54%413308-04QQQ270917C01080000
1,075 C6.00-12.54%157408-06QQQ270917C01075000
1,070 C7.17+67.92%1213808-04QQQ270917C01070000
1,065 C7.08+43.61%80046608-04QQQ270917C01065000
1,060 C7.60+0.40%22726908-05QQQ270917C01060000
1,055 C7.23-46.44%220008-04QQQ270917C01055000
1,050 C3.79-48.78%816507-29QQQ270917C01050000
1,045 C11.30-3.91%19007-01QQQ270917C01045000
1,040 C4.33-61.61%232007-29QQQ270917C01040000
1,035 C12.90-9.47%125606-23QQQ270917C01035000
1,030 C4.83-62.24%104707-29QQQ270917C01030000
1,025 C8.87-25.34%232408-06QQQ270917C01025000
1,020 C8.96-8.57%154308-06QQQ270917C01020000
1,015 C7.52-38.86%432908-03QQQ270917C01015000
1,010 C10.89+109.42%226108-05QQQ270917C01010000
1,005 C10.57-8.33%210108-06QQQ270917C01005000
1,000 C10.60-12.03%238908-06QQQ270917C01000000
995 C6.70-37.73%126307-28QQQ270917C00995000
990 C12.85-10.08%347708-05QQQ270917C00990000
985 C11.28-21.23%214907-20QQQ270917C00985000
980 C9.02+11.08%356008-03QQQ270917C00980000
975 C12.94-5.82%525008-06QQQ270917C00975000
970 C13.02-11.97%459608-06QQQ270917C00970000
965 C14.01-15.40%6323308-06QQQ270917C00965000
960 C16.60+121.33%434208-05QQQ270917C00960000
955 C19.65+95.13%149808-05QQQ270917C00955000
950 C15.72-21.40%43,68308-06QQQ270917C00950000
945 C16.35-7.10%12,09308-06QQQ270917C00945000
940 C16.65-7.29%297108-06QQQ270917C00940000
935 C18.80-2.19%21,04508-05QQQ270917C00935000
930 C19.77+1.65%829208-05QQQ270917C00930000
925 C20.40+77.39%2147608-04QQQ270917C00925000
920 C20.50-16.77%11,13108-06QQQ270917C00920000
915 C21.35-3.87%144108-06QQQ270917C00915000
910 C23.47+47.98%15160608-04QQQ270917C00910000
905 C22.72-18.27%667208-06QQQ270917C00905000
900 C23.44-10.09%21,19108-06QQQ270917C00900000
895 C25.87-13.77%540208-05QQQ270917C00895000
890 C27.17+55.43%3863008-04QQQ270917C00890000
885 C28.54+9.22%626408-04QQQ270917C00885000
880 C33.86+2.27%146008-05QQQ270917C00880000
875 C34.21+67.61%2144908-04QQQ270917C00875000
870 C36.00-1.59%618808-05QQQ270917C00870000
865 C35.84+40.33%2254408-04QQQ270917C00865000
860 C35.82+8.55%255608-05QQQ270917C00860000
855 C34.38+24.43%381,28508-04QQQ270917C00855000
850 C40.48-0.05%1078708-05QQQ270917C00850000
845 C36.75-8.31%243008-06QQQ270917C00845000
840 C40.09-4.00%653308-06QQQ270917C00840000
835 C39.75+20.75%824908-04QQQ270917C00835000
830 C46.89+10.38%252808-05QQQ270917C00830000
825 C43.55-5.28%236308-06QQQ270917C00825000
820 C43.84-7.67%135008-06QQQ270917C00820000
815 C46.28-3.74%353508-06QQQ270917C00815000
810 C47.87-9.93%586908-06QQQ270917C00810000
805 C49.91-9.48%335208-06QQQ270917C00805000
800 C51.80-7.50%81,38908-06QQQ270917C00800000
795 C53.76-6.29%81,08008-06QQQ270917C00795000
790 C55.77-8.84%429008-06QQQ270917C00790000
785 C57.53-14.43%41,13708-06QQQ270917C00785000
780 C59.93-4.51%61,56508-06QQQ270917C00780000
775 C62.16-10.88%61,11408-06QQQ270917C00775000
770 C64.13-2.83%141,50708-06QQQ270917C00770000
765 C66.62-11.17%142,64308-06QQQ270917C00765000
760 C68.75-5.41%2364008-06QQQ270917C00760000
755 C71.43-7.67%4825608-06QQQ270917C00755000
750 C73.52-1.97%255408-06QQQ270917C00750000
745 C78.26+5.12%31,58208-06QQQ270917C00745000
740 C82.83+0.93%142708-05QQQ270917C00740000
735 C85.62+3.56%10910108-05QQQ270917C00735000
730 C85.20-3.73%132908-06QQQ270917C00730000
725 C86.53-3.86%358708-06QQQ270917C00725000
720 C89.25-3.72%103,92008-06QQQ270917C00720000
715 C92.41-6.14%4544808-06QQQ270917C00715000
710 C94.90-2.16%3377308-06QQQ270917C00710000
705 C106.20+22.21%832108-04QQQ270917C00705000
700 C101.13-2.87%101,25708-06QQQ270917C00700000
695 C112.00+20.59%424008-04QQQ270917C00695000
690 C111.19-1.25%179508-05QQQ270917C00690000
685 C117.63+0.30%520208-05QQQ270917C00685000
680 C118.42-2.70%1219108-05QQQ270917C00680000
675 C116.26-3.97%223608-06QQQ270917C00675000
670 C122.18-4.12%293708-06QQQ270917C00670000
665 C127.50-3.11%226008-05QQQ270917C00665000
660 C126.42-3.50%62,30908-06QQQ270917C00660000
655 C137.02+19.15%81,96808-04QQQ270917C00655000
650 C137.34-2.35%541,73308-05QQQ270917C00650000
645 C144.21+29.34%676108-04QQQ270917C00645000
640 C147.90+1.40%125208-05QQQ270917C00640000
635 C154.27+1.43%128208-05QQQ270917C00635000
630 C147.05-0.64%828508-06QQQ270917C00630000
625 C155.21-1.54%112708-05QQQ270917C00625000
620 C157.51+4.90%1336808-05QQQ270917C00620000
615 C167.50+0.14%318508-05QQQ270917C00615000
610 C162.15-5.73%17608-06QQQ270917C00610000
605 C171.51-1.43%110808-05QQQ270917C00605000
600 C169.59-2.11%11,39208-06QQQ270917C00600000
595 C177.01+10.58%37708-04QQQ270917C00595000
590 C182.71+28.28%1025508-04QQQ270917C00590000
585 C185.54-1.83%354308-05QQQ270917C00585000
580 C186.30-4.51%115108-06QQQ270917C00580000
575 C192.99+0.38%132608-05QQQ270917C00575000
570 C191.49-2.54%21,53808-06QQQ270917C00570000
565 C200.00+0.44%13108-06QQQ270917C00565000
560 C195.90-5.82%297108-06QQQ270917C00560000
555 C163.80-2.50%19307-29QQQ270917C00555000
550 C212.66-2.13%214908-05QQQ270917C00550000
545 C184.68+0.82%419807-31QQQ270917C00545000
540 C227.43+26.04%11408-05QQQ270917C00540000
535 C189.40-9.93%13507-30QQQ270917C00535000
530 C229.80+6.20%12108-05QQQ270917C00530000
525 C229.08+14.80%11008-04QQQ270917C00525000
520 C236.95+2.13%12108-05QQQ270917C00520000
515 C237.28+14.91%14808-04QQQ270917C00515000
510 C239.98+47.56%1405-08QQQ270917C00510000
505 C201.51-11.60%12307-29QQQ270917C00505000
500 C250.50+6.60%23708-04QQQ270917C00500000
495 C247.12-2.70%13907-21QQQ270917C00495000
490 C284.68+6.62%1306-22QQQ270917C00490000
485 C246.88-7.30%2607-23QQQ270917C00485000
480 C272.00+15.23%11408-05QQQ270917C00480000
475 C280.00-4.90%1306-12QQQ270917C00475000
470 C246.11-5.70%1407-30QQQ270917C00470000
465 C304.84+105.28%1505-29QQQ270917C00465000
460 C293.91+7.69%1505-14QQQ270917C00460000
455 C306.40+1.10%11007-01QQQ270917C00455000
450 C295.68+3.55%1405-21QQQ270917C00450000
445 C264.34-1.29%101307-28QQQ270917C00445000
440 C332.99+21.65%1106-15QQQ270917C00440000
435 C289.00+53.94%1305-06QQQ270917C00435000
430 C216.59-1.96%1111-17QQQ270917C00430000
425 C326.15+45.00%1106-12QQQ270917C00425000
420 C319.66+1.23%1305-11QQQ270917C00420000
415 C322.60+23.22%2205-08QQQ270917C00415000
410 C336.74-0.81%5607-15QQQ270917C00410000
405 C320.00-5.33%1307-17QQQ270917C00405000
400 C338.11+11.25%12208-06QQQ270917C00400000
395 C325.24-5.36%1208-03QQQ270917C00395000
390 C341.55+2.29%1406-26QQQ270917C00390000
385 C00%0QQQ270917C00385000
380 C297.000%1104-22QQQ270917C00380000
375 C277.620%1102-02QQQ270917C00375000
370 C393.67+12.15%8906-15QQQ270917C00370000
365 C00%0QQQ270917C00365000
360 C370.35+42.35%2207-02QQQ270917C00360000
355 C370.00-2.10%2807-20QQQ270917C00355000
350 C364.00+28.64%1406-09QQQ270917C00350000
345 C00%0QQQ270917C00345000
340 C353.250%2207-28QQQ270917C00340000
335 C303.15+3.18%1112-19QQQ270917C00335000
330 C00%0QQQ270917C00330000
325 C00%0QQQ270917C00325000
320 C00%0QQQ270917C00320000
315 C428.34+22.06%1206-05QQQ270917C00315000
310 C00%0QQQ270917C00310000
305 C00%0QQQ270917C00305000
300 C455.62+1.56%41206-18QQQ270917C00300000
295 C425.63+10.79%1207-21QQQ270917C00295000
290 C00%0QQQ270917C00290000
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 P222.03-32.82%4005-27QQQ270917P00950000
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 P182.49-2.41%1206-09QQQ270917P00900000
895 P198.190%2108-03QQQ270917P00895000
890 P183.24-1.66%1206-11QQQ270917P00890000
885 P177.21+4.24%2206-24QQQ270917P00885000
880 P00%0QQQ270917P00880000
875 P171.33+4.51%31507-16QQQ270917P00875000
870 P00%0QQQ270917P00870000
865 P00%0QQQ270917P00865000
860 P133.360%4006-02QQQ270917P00860000
855 P143.94-6.67%21708-05QQQ270917P00855000
850 P138.05-15.57%41208-04QQQ270917P00850000
845 P152.00+7.56%1106-09QQQ270917P00845000
840 P131.50-13.41%2308-04QQQ270917P00840000
835 P151.37+22.09%2207-23QQQ270917P00835000
830 P157.00+2.25%22007-28QQQ270917P00830000
825 P123.60-1.12%2308-04QQQ270917P00825000
820 P00%0QQQ270917P00820000
815 P158.50+13.51%53607-29QQQ270917P00815000
810 P111.92-8.04%58808-04QQQ270917P00810000
805 P121.81-10.46%121,21008-03QQQ270917P00805000
800 P118.15-5.50%43,77708-03QQQ270917P00800000
795 P93.66-0.36%1,09894106-02QQQ270917P00795000
790 P111.43-5.17%2256108-03QQQ270917P00790000
785 P122.05+28.26%22107-29QQQ270917P00785000
780 P95.03-15.21%11908-04QQQ270917P00780000
775 P100.91+14.05%1806-23QQQ270917P00775000
770 P96.38-18.37%405008-03QQQ270917P00770000
765 P93.62-5.04%65708-03QQQ270917P00765000
760 P84.81-16.51%331508-04QQQ270917P00760000
755 P80.03-10.33%14007-01QQQ270917P00755000
750 P78.64+0.82%3,0043,25808-06QQQ270917P00750000
745 P75.93+0.24%135308-06QQQ270917P00745000
740 P73.45+0.15%544408-06QQQ270917P00740000
735 P71.05-9.56%21,36608-06QQQ270917P00735000
730 P68.66+1.51%103,95508-06QQQ270917P00730000
725 P66.47+2.59%131,63708-06QQQ270917P00725000
720 P64.22-1.50%1279608-06QQQ270917P00720000
715 P61.50+0.75%1116208-06QQQ270917P00715000
710 P60.06+0.79%2374508-06QQQ270917P00710000
705 P58.09+1.86%3236608-06QQQ270917P00705000
700 P56.16+1.89%154,85708-06QQQ270917P00700000
695 P54.56+2.44%916108-06QQQ270917P00695000
690 P52.72+3.01%44,78608-06QQQ270917P00690000
685 P50.71-1.05%525208-05QQQ270917P00685000
680 P49.00-19.70%62,02908-04QQQ270917P00680000
675 P49.74-21.11%115308-04QQQ270917P00675000
670 P43.55-5.86%11,28308-05QQQ270917P00670000
665 P44.00-8.54%20063808-06QQQ270917P00665000
660 P42.01-9.56%21,46608-04QQQ270917P00660000
655 P42.00-6.73%441108-04QQQ270917P00655000
650 P39.22+0.46%3,0055,32308-06QQQ270917P00650000
645 P37.83-8.53%2741308-05QQQ270917P00645000
640 P39.50-2.81%282008-04QQQ270917P00640000
635 P38.36-20.73%1718708-03QQQ270917P00635000
630 P34.25-6.85%167708-04QQQ270917P00630000
625 P33.57-5.49%221308-06QQQ270917P00625000
620 P31.63+0.09%41,26608-05QQQ270917P00620000
615 P30.23+1.48%1324308-05QQQ270917P00615000
610 P28.70-2.94%45066108-05QQQ270917P00610000
605 P28.04-8.34%122,32408-06QQQ270917P00605000
600 P27.22+0.81%101,64808-05QQQ270917P00600000
595 P26.03-8.41%118708-05QQQ270917P00595000
590 P25.37-7.07%13,24908-04QQQ270917P00590000
585 P24.87+3.41%260008-06QQQ270917P00585000
580 P24.14-15.36%293,42708-03QQQ270917P00580000
575 P21.52-12.52%53,24808-05QQQ270917P00575000
570 P22.06+2.51%11,87808-06QQQ270917P00570000
565 P21.05-2.32%292408-06QQQ270917P00565000
560 P20.23-7.67%5028208-04QQQ270917P00560000
555 P19.18-2.74%275608-06QQQ270917P00555000
550 P19.24+2.61%245,01208-06QQQ270917P00550000
545 P18.02-9.85%121,47508-04QQQ270917P00545000
540 P17.00-10.05%31,03808-05QQQ270917P00540000
535 P16.99+4.43%468508-06QQQ270917P00535000
530 P16.30+1.05%6053608-06QQQ270917P00530000
525 P15.59+1.90%4079308-06QQQ270917P00525000
520 P14.80+4.23%102,62208-06QQQ270917P00520000
515 P14.75+4.98%434408-06QQQ270917P00515000
510 P15.84-9.95%230808-03QQQ270917P00510000
505 P13.65+6.39%115908-06QQQ270917P00505000
500 P12.62+0.96%31,73908-06QQQ270917P00500000
495 P13.21-15.91%19108-03QQQ270917P00495000
490 P11.95-7.36%11,41808-04QQQ270917P00490000
485 P11.57+3.77%1611108-06QQQ270917P00485000
480 P10.53-12.54%224708-05QQQ270917P00480000
475 P10.63+1.24%6610608-06QQQ270917P00475000
470 P10.00-14.16%18208-04QQQ270917P00470000
465 P10.20-7.44%14608-04QQQ270917P00465000
460 P9.29-7.38%27508-05QQQ270917P00460000
455 P9.84-21.59%11,23508-03QQQ270917P00455000
450 P8.91+3.85%5055408-06QQQ270917P00450000
445 P8.51-13.69%403,73808-06QQQ270917P00445000
440 P11.00+17.52%21,15907-29QQQ270917P00440000
435 P10.62+7.27%112907-29QQQ270917P00435000
430 P10.05+10.68%26607-28QQQ270917P00430000
425 P7.00-23.08%87108-04QQQ270917P00425000
420 P6.90-7.26%35508-04QQQ270917P00420000
415 P8.09+8.59%22207-20QQQ270917P00415000
410 P8.00+0.25%419107-20QQQ270917P00410000
405 P5.84-23.86%4510208-04QQQ270917P00405000
400 P5.50-5.98%432908-05QQQ270917P00400000
395 P6.95-25.19%203207-20QQQ270917P00395000
390 P6.63-4.88%62907-20QQQ270917P00390000
385 P5.18-25.79%24508-06QQQ270917P00385000
380 P6.65+15.05%56507-29QQQ270917P00380000
375 P4.88-18.80%11708-04QQQ270917P00375000
370 P6.03+38.62%22707-28QQQ270917P00370000
365 P4.50-8.35%26,22008-04QQQ270917P00365000
360 P4.90-19.28%411206-30QQQ270917P00360000
355 P5.10+13.08%105107-08QQQ270917P00355000
350 P3.93-11.49%115108-04QQQ270917P00350000
345 P4.41+1.15%105107-01QQQ270917P00345000
340 P4.16+4.00%132407-16QQQ270917P00340000
335 P3.88-12.42%19812806-30QQQ270917P00335000
330 P3.68+0.27%17507-13QQQ270917P00330000
325 P3.25-17.30%202808-06QQQ270917P00325000
320 P3.85-12.50%19206-09QQQ270917P00320000
315 P4.08-7.69%211306-23QQQ270917P00315000
310 P3.50+12.90%12106-26QQQ270917P00310000
305 P3.38+4.97%25807-28QQQ270917P00305000
300 P1.99-34.11%112508-05QQQ270917P00300000
295 P2.95+6.50%213007-07QQQ270917P00295000
290 P2.92-12.57%201406-29QQQ270917P00290000
285 P2.22-4.72%212108-06QQQ270917P00285000


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