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 Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
28,25275,92811,400156,785


QQQ Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

QQQ Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

QQQ Jan 21, 2028 Exp. - Max Pain @ $680.00

Puts
Calls


QQQ Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,115 C8.38-24.37%41,65008-06QQQ280121C01115000
1,110 C10.20+57.41%211,24808-04QQQ280121C01110000
1,105 C9.05+18.46%259808-06QQQ280121C01105000
1,100 C11.50+59.06%71,89308-04QQQ280121C01100000
1,095 C6.81+3.65%4279308-03QQQ280121C01095000
1,090 C10.29+28.63%257908-04QQQ280121C01090000
1,085 C10.71+30.29%41,09508-04QQQ280121C01085000
1,080 C11.51+35.89%133808-04QQQ280121C01080000
1,075 C7.71-35.59%21,12607-30QQQ280121C01075000
1,070 C8.68+9.73%21,14108-03QQQ280121C01070000
1,065 C13.57+70.69%81,84408-05QQQ280121C01065000
1,060 C12.39-17.40%260807-16QQQ280121C01060000
1,055 C12.39-21.53%10262607-16QQQ280121C01055000
1,050 C14.63-0.61%575708-05QQQ280121C01050000
1,045 C17.68+42.35%236608-05QQQ280121C01045000
1,040 C19.84-0.85%6029506-30QQQ280121C01040000
1,035 C11.05+14.04%3259408-03QQQ280121C01035000
1,030 C15.55+27.98%222108-06QQQ280121C01030000
1,025 C12.00-22.43%237308-03QQQ280121C01025000
1,020 C11.88-29.50%148707-24QQQ280121C01020000
1,015 C10.05-38.72%142707-29QQQ280121C01015000
1,010 C17.79+70.08%1024408-06QQQ280121C01010000
1,005 C17.06-14.06%853708-06QQQ280121C01005000
1,000 C18.51+9.27%132,80608-06QQQ280121C01000000
995 C17.87-15.91%238708-06QQQ280121C00995000
990 C19.39-12.97%21,13008-06QQQ280121C00990000
985 C23.16+33.56%414008-05QQQ280121C00985000
980 C23.77+15.67%393708-05QQQ280121C00980000
975 C21.82-10.17%264408-06QQQ280121C00975000
970 C21.37-9.87%68892108-06QQQ280121C00970000
965 C23.49-16.76%449108-06QQQ280121C00965000
960 C25.07-7.29%261208-06QQQ280121C00960000
955 C17.36+4.89%285307-30QQQ280121C00955000
950 C30.00+4.35%644,84408-05QQQ280121C00950000
945 C26.61+37.24%269108-06QQQ280121C00945000
940 C17.00-10.24%51,50507-29QQQ280121C00940000
935 C32.95+5.27%21,25408-05QQQ280121C00935000
930 C29.00-9.38%21,45508-06QQQ280121C00930000
925 C27.71-13.30%275807-20QQQ280121C00925000
920 C30.25-18.66%150208-06QQQ280121C00920000
915 C32.48-14.14%6690808-06QQQ280121C00915000
910 C33.53-12.48%681,83708-06QQQ280121C00910000
905 C19.74-53.00%690007-29QQQ280121C00905000
900 C35.00-7.16%221,53708-06QQQ280121C00900000
895 C36.68-9.57%346108-06QQQ280121C00895000
890 C38.05+25.00%375908-06QQQ280121C00890000
885 C40.44-8.09%212808-06QQQ280121C00885000
880 C42.75+42.50%183608-04QQQ280121C00880000
875 C41.78-8.74%143208-06QQQ280121C00875000
870 C48.69+18.58%11,12408-05QQQ280121C00870000
865 C32.62-28.31%358607-30QQQ280121C00865000
860 C44.63+39.25%178508-04QQQ280121C00860000
855 C39.99+14.22%234508-03QQQ280121C00855000
850 C54.25+42.31%91,63208-04QQQ280121C00850000
845 C51.82+29.55%192608-06QQQ280121C00845000
840 C42.00+2.69%138207-31QQQ280121C00840000
835 C59.32+24.49%12,03008-05QQQ280121C00835000
830 C56.45-2.99%392708-06QQQ280121C00830000
825 C58.96-1.85%219908-06QQQ280121C00825000
820 C60.53+0.87%337108-06QQQ280121C00820000
815 C62.34-2.49%27108-06QQQ280121C00815000
810 C62.78-2.67%975608-06QQQ280121C00810000
805 C64.74-5.48%619908-06QQQ280121C00805000
800 C66.77-2.53%465,51008-06QQQ280121C00800000
795 C68.80-4.67%939908-06QQQ280121C00795000
790 C70.89-4.63%483508-06QQQ280121C00790000
785 C73.16-4.43%713908-06QQQ280121C00785000
780 C75.39-4.34%816708-06QQQ280121C00780000
775 C77.73-4.12%934208-06QQQ280121C00775000
770 C79.80-4.33%21067808-06QQQ280121C00770000
765 C82.12-5.03%1421108-06QQQ280121C00765000
760 C84.61-10.94%285008-06QQQ280121C00760000
755 C88.51+21.58%120008-04QQQ280121C00755000
750 C90.00-2.91%11,90708-06QQQ280121C00750000
745 C80.50+6.89%211708-03QQQ280121C00745000
740 C97.62-0.55%116908-06QQQ280121C00740000
735 C98.79-3.89%114508-06QQQ280121C00735000
730 C101.31-1.93%248,18408-06QQQ280121C00730000
725 C101.75-4.89%317408-06QQQ280121C00725000
720 C110.00-3.05%541608-05QQQ280121C00720000
715 C108.78-3.48%1117408-06QQQ280121C00715000
710 C115.50-3.23%1521808-05QQQ280121C00710000
705 C118.00-3.08%210008-05QQQ280121C00705000
700 C117.01-3.98%324,28508-06QQQ280121C00700000
695 C124.83+16.94%29108-05QQQ280121C00695000
690 C123.25-3.79%834608-06QQQ280121C00690000
685 C126.51-3.89%715608-06QQQ280121C00685000
680 C129.75-3.53%142,93608-06QQQ280121C00680000
675 C141.00+1.21%122508-05QQQ280121C00675000
670 C134.77-3.61%293108-06QQQ280121C00670000
665 C137.97-3.52%217908-06QQQ280121C00665000
660 C150.00+15.64%629808-04QQQ280121C00660000
655 C143.00+7.69%122408-04QQQ280121C00655000
650 C148.24-1.17%53,38308-06QQQ280121C00650000
645 C127.75-9.86%216707-30QQQ280121C00645000
640 C159.53+11.99%332708-05QQQ280121C00640000
635 C158.00+8.59%134708-04QQQ280121C00635000
630 C169.90+15.19%136608-04QQQ280121C00630000
625 C144.45+2.27%143007-31QQQ280121C00625000
620 C168.00-2.44%174908-06QQQ280121C00620000
615 C175.62+10.09%380608-04QQQ280121C00615000
610 C181.25-0.13%244808-05QQQ280121C00610000
605 C166.90+9.09%260808-03QQQ280121C00605000
600 C183.15-2.84%72,46808-06QQQ280121C00600000
595 C194.80+12.41%969508-04QQQ280121C00595000
590 C194.00+3.74%141508-05QQQ280121C00590000
585 C197.97-2.24%229908-05QQQ280121C00585000
580 C198.00-1.98%143308-06QQQ280121C00580000
575 C207.65+17.57%357308-04QQQ280121C00575000
570 C210.72+15.31%649208-04QQQ280121C00570000
565 C185.75+2.23%130207-31QQQ280121C00565000
560 C220.00+13.40%126008-04QQQ280121C00560000
555 C197.50+3.88%118507-31QQQ280121C00555000
550 C220.00-4.76%155608-06QQQ280121C00550000
545 C221.03+7.58%12308-04QQQ280121C00545000
540 C235.52+24.45%518708-04QQQ280121C00540000
535 C242.50+18.44%17008-05QQQ280121C00535000
530 C241.88+2.13%140808-05QQQ280121C00530000
525 C243.00-3.68%143108-04QQQ280121C00525000
520 C247.50+1.96%19908-05QQQ280121C00520000
515 C223.00-4.37%19207-31QQQ280121C00515000
510 C257.25+13.08%17508-05QQQ280121C00510000
505 C213.23-1.74%13707-29QQQ280121C00505000
500 C264.17-1.43%1376708-05QQQ280121C00500000
495 C286.00+6.12%58106-30QQQ280121C00495000
490 C272.50-7.31%11706-26QQQ280121C00490000
485 C305.32+0.85%11906-22QQQ280121C00485000
480 C283.00-1.86%15808-05QQQ280121C00480000
475 C276.05-2.63%11907-08QQQ280121C00475000
470 C253.06-4.85%15507-27QQQ280121C00470000
465 C316.50+10.09%21606-15QQQ280121C00465000
460 C290.22-0.86%12407-21QQQ280121C00460000
455 C322.50+8.95%21205-29QQQ280121C00455000
450 C300.40-1.51%215508-06QQQ280121C00450000
445 C284.69+0.69%1907-23QQQ280121C00445000
440 C310.77+1.82%22008-04QQQ280121C00440000
435 C342.00+59.46%3506-22QQQ280121C00435000
430 C299.80-4.52%10907-23QQQ280121C00430000
425 C322.65-0.01%13108-06QQQ280121C00425000
420 C335.76+8.14%3817608-04QQQ280121C00420000
415 C340.00+10.75%214108-04QQQ280121C00415000
410 C335.15+1.08%12308-04QQQ280121C00410000
405 C358.00+3.54%1907-01QQQ280121C00405000
400 C323.92+4.49%620708-03QQQ280121C00400000
395 C353.89+1.90%13506-23QQQ280121C00395000
390 C358.50+45.02%11408-05QQQ280121C00390000
385 C323.00-10.15%22507-28QQQ280121C00385000
380 C357.53+7.39%302808-04QQQ280121C00380000
375 C268.50+5.05%1603-04QQQ280121C00375000
370 C324.49-10.00%85707-29QQQ280121C00370000
365 C333.84-8.28%11507-28QQQ280121C00365000
360 C388.51+19.37%607608-04QQQ280121C00360000
355 C410.00+10.74%10506-01QQQ280121C00355000
350 C347.50-16.11%12207-28QQQ280121C00350000
345 C00%0QQQ280121C00345000
340 C253.94-6.13%1503-27QQQ280121C00340000
335 C301.90+0.63%2203-04QQQ280121C00335000
330 C403.14+47.81%11407-02QQQ280121C00330000
325 C419.44+0.34%307508-04QQQ280121C00325000
320 C325.00+6.53%1204-14QQQ280121C00320000
315 C316.19+2.63%11102-18QQQ280121C00315000
310 C440.80+38.40%1105-26QQQ280121C00310000
305 C415.00+17.40%6805-08QQQ280121C00305000
300 C403.00-9.23%116407-30QQQ280121C00300000
295 C435.08+19.69%2505-11QQQ280121C00295000
290 C438.00+37.29%301605-08QQQ280121C00290000
285 C425.44-7.61%1307-17QQQ280121C00285000
Puts
StrikePriceChangeVolOILastContract Name
1,115 P00%0QQQ280121P01115000
1,110 P00%0QQQ280121P01110000
1,105 P00%0QQQ280121P01105000
1,100 P00%0QQQ280121P01100000
1,095 P00%0QQQ280121P01095000
1,090 P00%0QQQ280121P01090000
1,085 P00%0QQQ280121P01085000
1,080 P00%0QQQ280121P01080000
1,075 P00%0QQQ280121P01075000
1,070 P00%0QQQ280121P01070000
1,065 P00%0QQQ280121P01065000
1,060 P00%0QQQ280121P01060000
1,055 P00%0QQQ280121P01055000
1,050 P00%0QQQ280121P01050000
1,045 P00%0QQQ280121P01045000
1,040 P00%0QQQ280121P01040000
1,035 P00%0QQQ280121P01035000
1,030 P00%0QQQ280121P01030000
1,025 P00%0QQQ280121P01025000
1,020 P00%0QQQ280121P01020000
1,015 P00%0QQQ280121P01015000
1,010 P00%0QQQ280121P01010000
1,005 P00%0QQQ280121P01005000
1,000 P279.500%10008-05QQQ280121P01000000
995 P00%0QQQ280121P00995000
990 P00%0QQQ280121P00990000
985 P00%0QQQ280121P00985000
980 P00%0QQQ280121P00980000
975 P00%0QQQ280121P00975000
970 P00%0QQQ280121P00970000
965 P00%0QQQ280121P00965000
960 P00%0QQQ280121P00960000
955 P00%0QQQ280121P00955000
950 P242.40-26.57%100007-16QQQ280121P00950000
945 P00%0QQQ280121P00945000
940 P249.89+2.92%19907-24QQQ280121P00940000
935 P217.23-5.74%10207-09QQQ280121P00935000
930 P208.390%75075007-09QQQ280121P00930000
925 P201.00-5.37%5507-02QQQ280121P00925000
920 P00%0QQQ280121P00920000
915 P219.19-31.15%2108-03QQQ280121P00915000
910 P211.50-25.87%1106-10QQQ280121P00910000
905 P00%0QQQ280121P00905000
900 P180.80-0.86%4508-05QQQ280121P00900000
895 P00%0QQQ280121P00895000
890 P169.21+4.88%1306-30QQQ280121P00890000
885 P173.450%4008-04QQQ280121P00885000
880 P166.50+5.47%2407-06QQQ280121P00880000
875 P267.580%1011-07QQQ280121P00875000
870 P165.25-2.51%1306-08QQQ280121P00870000
865 P161.330%2008-06QQQ280121P00865000
860 P159.55-39.83%2205-08QQQ280121P00860000
855 P186.42+35.92%202007-28QQQ280121P00855000
850 P151.00-7.97%26708-06QQQ280121P00850000
845 P163.72+13.46%2206-09QQQ280121P00845000
840 P153.32-6.65%25108-03QQQ280121P00840000
835 P144.110%1106-26QQQ280121P00835000
830 P133.000.00%104107-14QQQ280121P00830000
825 P147.20+9.24%1907-31QQQ280121P00825000
820 P123.83-9.16%8808-04QQQ280121P00820000
815 P121.67-16.80%568408-04QQQ280121P00815000
810 P120.05+0.33%148708-06QQQ280121P00810000
805 P116.05-0.60%422708-04QQQ280121P00805000
800 P111.85+0.77%31,79608-05QQQ280121P00800000
795 P131.23+11.05%11,43107-30QQQ280121P00795000
790 P115.22+10.83%39906-26QQQ280121P00790000
785 P106.00-5.83%369408-06QQQ280121P00785000
780 P107.13-2.21%215507-13QQQ280121P00780000
775 P96.58-9.76%21507-01QQQ280121P00775000
770 P101.86+4.19%211407-16QQQ280121P00770000
765 P91.87-9.63%130208-05QQQ280121P00765000
760 P92.50-6.04%113108-04QQQ280121P00760000
755 P88.67+2.30%17708-06QQQ280121P00755000
750 P86.47+2.60%152108-06QQQ280121P00750000
745 P83.45+1.87%32308-06QQQ280121P00745000
740 P81.20+2.04%91,49808-06QQQ280121P00740000
735 P78.74+1.86%1034308-06QQQ280121P00735000
730 P76.500.00%1370208-06QQQ280121P00730000
725 P74.30-0.27%141,02708-06QQQ280121P00725000
720 P72.14+0.73%235,72908-06QQQ280121P00720000
715 P70.07+2.02%1875308-06QQQ280121P00715000
710 P67.96+1.90%1633908-06QQQ280121P00710000
705 P66.10+2.10%1,07960108-06QQQ280121P00705000
700 P64.13+2.44%152,83408-06QQQ280121P00700000
695 P62.14+1.44%13408-06QQQ280121P00695000
690 P60.50-0.41%3210408-06QQQ280121P00690000
685 P58.18-17.38%219908-06QQQ280121P00685000
680 P56.62+4.85%15576908-06QQQ280121P00680000
675 P57.49-5.75%110108-04QQQ280121P00675000
670 P52.75-7.29%816008-04QQQ280121P00670000
665 P50.76-17.46%220308-06QQQ280121P00665000
660 P51.00-5.36%3745108-04QQQ280121P00660000
655 P47.05-9.08%111808-05QQQ280121P00655000
650 P47.24+1.55%63,84308-06QQQ280121P00650000
645 P44.75-9.58%818408-04QQQ280121P00645000
640 P46.96-14.23%3026108-03QQQ280121P00640000
635 P45.22-12.04%3814308-03QQQ280121P00635000
630 P41.21-0.12%126008-06QQQ280121P00630000
625 P41.42-3.31%431308-05QQQ280121P00625000
620 P36.32-11.44%441408-05QQQ280121P00620000
615 P36.98-7.25%7719908-06QQQ280121P00615000
610 P45.33-5.54%21,16207-30QQQ280121P00610000
605 P35.00-16.67%119108-04QQQ280121P00605000
600 P34.05+0.59%2925,30308-06QQQ280121P00600000
595 P34.74-21.79%144008-03QQQ280121P00595000
590 P31.60-6.37%225008-05QQQ280121P00590000
585 P32.51-21.78%27108-03QQQ280121P00585000
580 P29.50-0.34%31,08008-06QQQ280121P00580000
575 P28.30-1.74%119608-05QQQ280121P00575000
570 P36.64+1.50%272307-29QQQ280121P00570000
565 P28.33-14.44%21,17808-03QQQ280121P00565000
560 P24.75-9.80%197908-05QQQ280121P00560000
555 P33.87+6.44%345607-29QQQ280121P00555000
550 P23.44-0.26%26,53008-05QQQ280121P00550000
545 P25.50-11.37%101,09608-03QQQ280121P00545000
540 P22.40-18.55%356,11808-04QQQ280121P00540000
535 P22.13-10.87%29908-04QQQ280121P00535000
530 P20.57-3.02%1499308-05QQQ280121P00530000
525 P19.93+2.73%5134908-06QQQ280121P00525000
520 P19.06-21.50%5651,52408-06QQQ280121P00520000
515 P19.72+4.89%115608-06QQQ280121P00515000
510 P18.91-5.40%33,06608-06QQQ280121P00510000
505 P17.29-9.95%29608-06QQQ280121P00505000
500 P16.50-1.37%5748,18108-05QQQ280121P00500000
495 P20.12+11.90%1214507-30QQQ280121P00495000
490 P15.30-3.16%162,14508-05QQQ280121P00490000
485 P17.85+2.88%413507-21QQQ280121P00485000
480 P15.30-2.55%295408-04QQQ280121P00480000
475 P14.00-19.86%135408-06QQQ280121P00475000
470 P15.44-7.27%941,34707-31QQQ280121P00470000
465 P16.25-7.09%111,11207-30QQQ280121P00465000
460 P15.58-5.00%2824107-30QQQ280121P00460000
455 P14.60+4.51%29038207-20QQQ280121P00455000
450 P11.63-8.50%101,99908-04QQQ280121P00450000
445 P13.72+4.02%23626007-30QQQ280121P00445000
440 P10.52-2.14%8786,37308-06QQQ280121P00440000
435 P11.56-2.12%225008-03QQQ280121P00435000
430 P12.24+7.37%227807-28QQQ280121P00430000
425 P9.47-13.75%620808-06QQQ280121P00425000
420 P12.58+11.72%41,67207-23QQQ280121P00420000
415 P11.07+5.03%205807-20QQQ280121P00415000
410 P10.54+4.88%16013307-29QQQ280121P00410000
405 P6.82-33.14%340408-04QQQ280121P00405000
400 P8.000.00%934,09708-06QQQ280121P00400000
395 P7.77-13.76%215208-03QQQ280121P00395000
390 P9.08+10.19%621907-24QQQ280121P00390000
385 P9.08+11.14%22,40407-27QQQ280121P00385000
380 P7.03-10.10%241408-06QQQ280121P00380000
375 P5.27-30.01%11,53008-04QQQ280121P00375000
370 P7.17-6.88%43,70907-22QQQ280121P00370000
365 P6.35+3.42%412808-03QQQ280121P00365000
360 P5.45-16.79%11,12508-05QQQ280121P00360000
355 P5.40-16.41%228208-04QQQ280121P00355000
350 P5.25+3.55%1531,09408-06QQQ280121P00350000
345 P7.49+23.19%238008-04QQQ280121P00345000
340 P6.09+4.82%51,00006-25QQQ280121P00340000
335 P4.77-13.27%221507-09QQQ280121P00335000
330 P4.77-19.43%1522507-31QQQ280121P00330000
325 P5.500.00%130907-10QQQ280121P00325000
320 P4.91+12.61%106206-18QQQ280121P00320000
315 P4.94-5.00%19107-23QQQ280121P00315000
310 P4.42+5.49%225507-23QQQ280121P00310000
305 P4.03-3.36%24207-16QQQ280121P00305000
300 P4.33+8.25%11,41907-29QQQ280121P00300000
295 P4.45+16.80%228708-03QQQ280121P00295000
290 P3.19-2.45%225108-06QQQ280121P00290000
285 P3.30-16.67%25639607-30QQQ280121P00285000


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