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
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 Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
16,04411,9611,94740,577


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

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

Puts
Calls

QQQ Dec 17, 2027 Exp. - Max Pain @ $480.00

Puts
Calls


QQQ Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
795 C13.80+1.40%4246806-30QQQ271217C00795000
790 C13.02+0.77%275906-26QQQ271217C00790000
785 C13.14-0.90%34628606-25QQQ271217C00785000
780 C15.80-4.24%138207-01QQQ271217C00780000
775 C16.20-5.48%2157107-01QQQ271217C00775000
770 C16.39-0.73%231406-27QQQ271217C00770000
765 C14.66+3.09%2206-18QQQ271217C00765000
760 C19.31+0.57%416107-01QQQ271217C00760000
755 C16.50-9.34%3506-18QQQ271217C00755000
750 C20.70-3.72%121,20407-01QQQ271217C00750000
745 C19.94+26.44%112206-24QQQ271217C00745000
740 C22.20+2.35%137506-27QQQ271217C00740000
735 C19.76+54.25%11506-18QQQ271217C00735000
730 C23.87+14.76%65806-25QQQ271217C00730000
725 C26.70+10.42%111706-27QQQ271217C00725000
720 C27.48+3.11%108507-01QQQ271217C00720000
715 C27.20+20.35%113506-11QQQ271217C00715000
710 C30.10+0.33%109107-01QQQ271217C00710000
705 C27.44-0.44%162106-13QQQ271217C00705000
700 C32.75-3.22%451407-01QQQ271217C00700000
695 C35.46+16.15%417306-30QQQ271217C00695000
690 C37.79+8.56%210406-30QQQ271217C00690000
685 C34.38+0.41%18006-16QQQ271217C00685000
680 C40.00+7.53%25306-30QQQ271217C00680000
675 C41.45+4.22%1047107-01QQQ271217C00675000
670 C44.20+10.80%23106-27QQQ271217C00670000
665 C39.48-1.52%603506-13QQQ271217C00665000
660 C45.75-3.54%13507-01QQQ271217C00660000
655 C48.99+10.79%113206-30QQQ271217C00655000
650 C51.54+1.84%1230406-30QQQ271217C00650000
645 C51.21+0.59%11,24007-01QQQ271217C00645000
640 C55.20+3.70%411706-30QQQ271217C00640000
635 C56.62+6.85%13006-27QQQ271217C00635000
630 C56.82+2.19%28806-27QQQ271217C00630000
625 C54.81+6.14%16806-24QQQ271217C00625000
620 C63.51+7.64%111706-30QQQ271217C00620000
615 C60.85+2.27%63306-24QQQ271217C00615000
610 C66.25+4.25%16707-01QQQ271217C00610000
605 C71.49+0.52%33707-01QQQ271217C00605000
600 C70.90-1.94%6031,53607-01QQQ271217C00600000
595 C74.78+0.04%2313806-30QQQ271217C00595000
590 C71.16+3.88%1117006-24QQQ271217C00590000
585 C79.00+4.91%137207-01QQQ271217C00585000
580 C79.70-4.44%119907-01QQQ271217C00580000
575 C85.91+1.17%36506-30QQQ271217C00575000
570 C87.700.00%3552207-01QQQ271217C00570000
565 C87.72-0.32%12807-01QQQ271217C00565000
560 C90.13-1.58%153807-01QQQ271217C00560000
555 C93.03-4.63%1219307-01QQQ271217C00555000
550 C96.50-3.93%233,07507-01QQQ271217C00550000
545 C101.14-1.15%36607-01QQQ271217C00545000
540 C101.64-3.20%61,12707-01QQQ271217C00540000
535 C106.00-1.58%1341007-01QQQ271217C00535000
530 C110.00+2.89%116006-30QQQ271217C00530000
525 C110.27-3.41%512707-01QQQ271217C00525000
520 C113.54-1.93%5220007-01QQQ271217C00520000
515 C115.92+2.57%236106-27QQQ271217C00515000
510 C120.95+4.20%527507-01QQQ271217C00510000
505 C122.65+1.15%515107-01QQQ271217C00505000
500 C127.98-1.55%61,19307-01QQQ271217C00500000
495 C132.14-0.48%12022907-01QQQ271217C00495000
490 C135.50-0.39%2138507-01QQQ271217C00490000
485 C138.41+4.56%411,06707-01QQQ271217C00485000
480 C140.20-1.07%21,09007-01QQQ271217C00480000
475 C145.41+0.11%8013607-01QQQ271217C00475000
470 C148.50+0.22%131307-01QQQ271217C00470000
465 C152.26+2.81%4129506-30QQQ271217C00465000
460 C153.31-1.69%115907-01QQQ271217C00460000
455 C159.40+4.27%11,20306-30QQQ271217C00455000
450 C159.00-2.06%2353807-01QQQ271217C00450000
445 C166.25-0.10%12011007-01QQQ271217C00445000
440 C169.50+2.26%112606-30QQQ271217C00440000
435 C173.29-0.74%4015107-01QQQ271217C00435000
430 C175.83-0.84%839207-01QQQ271217C00430000
425 C179.00+3.83%418107-01QQQ271217C00425000
420 C183.08-1.04%123407-01QQQ271217C00420000
415 C173.30+5.03%1109906-17QQQ271217C00415000
410 C183.88+4.48%28306-25QQQ271217C00410000
405 C194.00-1.18%12407-01QQQ271217C00405000
400 C198.60-0.45%2984107-01QQQ271217C00400000
395 C197.96+2.57%14906-25QQQ271217C00395000
390 C207.06+10.51%19707-01QQQ271217C00390000
385 C212.50+7.59%1506-30QQQ271217C00385000
380 C198.00-0.75%24506-20QQQ271217C00380000
375 C218.00+7.26%11706-27QQQ271217C00375000
370 C207.97+0.13%13106-12QQQ271217C00370000
365 C217.09+1.92%12106-24QQQ271217C00365000
360 C229.56+4.44%316906-27QQQ271217C00360000
355 C198.44+15.75%2605-23QQQ271217C00355000
350 C238.00+0.85%214506-30QQQ271217C00350000
345 C226.97-0.45%21406-06QQQ271217C00345000
340 C217.00+2.12%14505-22QQQ271217C00340000
335 C248.85+27.62%12907-01QQQ271217C00335000
330 C237.50-0.38%23206-20QQQ271217C00330000
325 C245.30+19.58%12006-12QQQ271217C00325000
320 C238.60+5.40%11805-29QQQ271217C00320000
315 C239.25+6.10%202605-13QQQ271217C00315000
310 C252.00+20.29%52606-03QQQ271217C00310000
305 C269.85+4.39%119206-26QQQ271217C00305000
300 C276.75-1.44%3416007-01QQQ271217C00300000
295 C268.75-0.09%1806-12QQQ271217C00295000
290 C270.00+1.31%11106-04QQQ271217C00290000
285 C237.00+2.60%61205-02QQQ271217C00285000
280 C269.97+13.29%11705-19QQQ271217C00280000
275 C287.25+20.93%1706-16QQQ271217C00275000
270 C304.75+2.03%61806-27QQQ271217C00270000
265 C245.50+6.39%23305-01QQQ271217C00265000
260 C292.00+1.75%22006-05QQQ271217C00260000
255 C286.25+10.10%21505-13QQQ271217C00255000
250 C305.75+1.65%194206-23QQQ271217C00250000
245 C316.26+3.25%12106-24QQQ271217C00245000
240 C329.66+6.17%105307-01QQQ271217C00240000
235 C315.00-2.02%45706-23QQQ271217C00235000
230 C339.00-0.29%32607-01QQQ271217C00230000
225 C314.13-0.04%322505-14QQQ271217C00225000
220 C287.00+1.23%2805-02QQQ271217C00220000
215 C291.00+1.22%41305-02QQQ271217C00215000
210 C338.25-0.34%2906-23QQQ271217C00210000
205 C363.00+1.61%1010106-30QQQ271217C00205000
Puts
StrikePriceChangeVolOILastContract Name
795 P244.00-2.40%1006-30QQQ271217P00795000
790 P00%0QQQ271217P00790000
785 P00%0QQQ271217P00785000
780 P00%0QQQ271217P00780000
775 P244.300%2006-06QQQ271217P00775000
770 P00%0QQQ271217P00770000
765 P00%0QQQ271217P00765000
760 P00%0QQQ271217P00760000
755 P00%0QQQ271217P00755000
750 P201.000%1006-27QQQ271217P00750000
745 P00%0QQQ271217P00745000
740 P00%0QQQ271217P00740000
735 P00%0QQQ271217P00735000
730 P216.40+5.30%2005-22QQQ271217P00730000
725 P180.000%1006-26QQQ271217P00725000
720 P00%0QQQ271217P00720000
715 P00%0QQQ271217P00715000
710 P00%0QQQ271217P00710000
705 P00%0QQQ271217P00705000
700 P155.25-1.80%25206-26QQQ271217P00700000
695 P165.520%2006-04QQQ271217P00695000
690 P160.47-23.83%2106-04QQQ271217P00690000
685 P00%0QQQ271217P00685000
680 P165.000%1105-13QQQ271217P00680000
675 P00%0QQQ271217P00675000
670 P125.33-0.10%162307-01QQQ271217P00670000
665 P127.000%2206-24QQQ271217P00665000
660 P129.260%111106-16QQQ271217P00660000
655 P127.50-2.31%1106-10QQQ271217P00655000
650 P123.07+1.30%51306-11QQQ271217P00650000
645 P131.00-13.59%4405-15QQQ271217P00645000
640 P104.29-16.53%51306-27QQQ271217P00640000
635 P117.30-7.35%61306-13QQQ271217P00635000
630 P104.50-4.56%51206-24QQQ271217P00630000
625 P116.41-18.80%2105-30QQQ271217P00625000
620 P103.00+0.98%213006-18QQQ271217P00620000
615 P109.80-3.68%1105-27QQQ271217P00615000
610 P95.75-27.77%1206-09QQQ271217P00610000
605 P95.93-47.63%2506-03QQQ271217P00605000
600 P81.56+1.30%1312507-01QQQ271217P00600000
595 P87.36-2.70%137106-10QQQ271217P00595000
590 P71.85-5.06%105507-01QQQ271217P00590000
585 P75.25-1.49%111906-26QQQ271217P00585000
580 P70.89-5.10%183906-27QQQ271217P00580000
575 P72.06-7.52%111106-24QQQ271217P00575000
570 P70.34-6.09%12506-24QQQ271217P00570000
565 P72.07-1.46%62106-06QQQ271217P00565000
560 P62.50+2.46%341,07007-01QQQ271217P00560000
555 P59.60-21.98%12606-30QQQ271217P00555000
550 P58.71+1.22%62,61207-01QQQ271217P00550000
545 P55.67-3.53%23506-30QQQ271217P00545000
540 P53.65-2.15%450406-30QQQ271217P00540000
535 P51.96-2.91%11506-30QQQ271217P00535000
530 P50.91+1.82%116107-01QQQ271217P00530000
525 P47.94-1.90%716007-01QQQ271217P00525000
520 P46.99-2.21%238806-30QQQ271217P00520000
515 P46.04-3.42%417806-26QQQ271217P00515000
510 P44.00-2.22%1019806-30QQQ271217P00510000
505 P44.89-4.83%16506-25QQQ271217P00505000
500 P40.83+2.08%225307-01QQQ271217P00500000
495 P39.31-14.54%115606-30QQQ271217P00495000
490 P37.50-3.87%239406-27QQQ271217P00490000
485 P35.97+0.22%212206-30QQQ271217P00485000
480 P34.62-1.23%219106-30QQQ271217P00480000
475 P35.57-13.27%22,21806-24QQQ271217P00475000
470 P32.30-2.53%130606-30QQQ271217P00470000
465 P30.79-11.09%17806-30QQQ271217P00465000
460 P29.92+0.94%115507-01QQQ271217P00460000
455 P33.00-1.40%3660206-06QQQ271217P00455000
450 P27.62+1.21%301,59607-01QQQ271217P00450000
445 P28.85-3.25%176006-16QQQ271217P00445000
440 P25.69-6.92%18206-27QQQ271217P00440000
435 P24.12-8.71%14506-27QQQ271217P00435000
430 P23.27-0.98%12,85807-01QQQ271217P00430000
425 P22.90+1.06%260807-01QQQ271217P00425000
420 P22.10-0.72%11,29507-01QQQ271217P00420000
415 P23.69-14.66%12906-17QQQ271217P00415000
410 P19.80-5.49%114906-30QQQ271217P00410000
405 P21.50-4.53%320406-16QQQ271217P00405000
400 P18.39+2.17%132,16507-01QQQ271217P00400000
395 P18.41-6.26%63406-27QQQ271217P00395000
390 P19.30+2.12%22,52506-23QQQ271217P00390000
385 P18.13-8.71%277006-10QQQ271217P00385000
380 P16.25-8.45%11,10906-24QQQ271217P00380000
375 P15.00-14.53%116906-27QQQ271217P00375000
370 P14.74-6.71%17606-26QQQ271217P00370000
365 P14.71-11.86%11,09406-11QQQ271217P00365000
360 P13.32-8.07%16506-26QQQ271217P00360000
355 P13.78-4.90%1211406-11QQQ271217P00355000
350 P11.84-0.92%134107-01QQQ271217P00350000
345 P13.58-24.22%12905-19QQQ271217P00345000
340 P12.42-8.81%215706-06QQQ271217P00340000
335 P10.29+1.58%621807-01QQQ271217P00335000
330 P9.87-11.48%104006-30QQQ271217P00330000
325 P11.00-6.06%225206-04QQQ271217P00325000
320 P8.40-4.33%1016407-01QQQ271217P00320000
315 P9.80+4.26%19706-17QQQ271217P00315000
310 P8.80-8.33%42906-24QQQ271217P00310000
305 P9.51-3.84%4405-27QQQ271217P00305000
300 P6.98-6.81%85,74306-30QQQ271217P00300000
295 P7.23-11.40%153406-27QQQ271217P00295000
290 P7.87-4.02%11,03506-10QQQ271217P00290000
285 P7.68-28.16%41905-28QQQ271217P00285000
280 P6.95-0.14%16706-05QQQ271217P00280000
275 P6.92-6.99%11412505-27QQQ271217P00275000
270 P8.11-14.00%4704-28QQQ271217P00270000
265 P6.76+11.92%2103-13QQQ271217P00265000
260 P5.000.00%411606-27QQQ271217P00260000
255 P4.70-16.67%115006-26QQQ271217P00255000
250 P4.00-12.28%14,74406-30QQQ271217P00250000
245 P4.80+2.56%28406-17QQQ271217P00245000
240 P4.14-9.21%270806-25QQQ271217P00240000
235 P5.34+16.34%2544604-28QQQ271217P00235000
230 P3.61-1.63%14906-27QQQ271217P00230000
225 P3.99-24.72%28806-02QQQ271217P00225000
220 P3.82-6.14%111705-27QQQ271217P00220000
215 P3.33+0.91%222006-17QQQ271217P00215000
210 P2.87-17.77%58706-27QQQ271217P00210000
205 P2.85+2.15%686806-30QQQ271217P00205000


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