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 24, 2026 3:59:58 PM EDT
741.09USD-0.016%(-0.12)28,599,118
740.19Bid   740.59Ask   0.40Spread
Pre-market
Sep 24, 2026 9:29:59 AM EDT
735.13USD-0.820%(-6.08)461,849
After-hours
Sep 24, 2026 4:59:30 PM EDT
740.55USD-0.073%(-0.54)1,329,581
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 24, 2026Sep 25, 2026Sep 28, 2026Sep 29, 2026Sep 30, 2026Oct 1, 2026Oct 2, 2026Oct 5, 2026Oct 6, 2026Oct 7, 2026Oct 8, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 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 Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
37,93483,2087,855190,252


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 @ $700.00

Puts
Calls


QQQ Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,115 C7.73-9.06%2071,95509-23QQQ280121C01115000
1,110 C8.33+8.46%21,59809-22QQQ280121C01110000
1,105 C8.12+50.37%41,83109-21QQQ280121C01105000
1,100 C8.95-4.07%22,40609-23QQQ280121C01100000
1,095 C5.03-14.16%2594109-15QQQ280121C01095000
1,090 C6.04-12.97%1073009-14QQQ280121C01090000
1,085 C6.41-9.08%11896609-14QQQ280121C01085000
1,080 C6.42-10.96%1040209-14QQQ280121C01080000
1,075 C10.35-2.36%11,39209-23QQQ280121C01075000
1,070 C10.50+3.96%1794509-23QQQ280121C01070000
1,065 C11.38+80.35%121,81509-22QQQ280121C01065000
1,060 C12.11+10.19%282109-22QQQ280121C01060000
1,055 C12.03+0.59%281,32809-23QQQ280121C01055000
1,050 C12.55+0.48%231,33109-23QQQ280121C01050000
1,045 C8.51+7.99%244209-18QQQ280121C01045000
1,040 C7.81-22.67%2558409-16QQQ280121C01040000
1,035 C10.00-3.38%167509-18QQQ280121C01035000
1,030 C9.86+3.57%856909-04QQQ280121C01030000
1,025 C9.59-10.12%237309-14QQQ280121C01025000
1,020 C15.22-2.69%138909-23QQQ280121C01020000
1,015 C15.88+36.08%242709-22QQQ280121C01015000
1,010 C11.82+4.42%234009-08QQQ280121C01010000
1,005 C11.53+0.26%465309-18QQQ280121C01005000
1,000 C17.73-2.31%187,85009-23QQQ280121C01000000
995 C18.54+6.37%238709-22QQQ280121C00995000
990 C13.93+5.85%581,13109-08QQQ280121C00990000
985 C12.75+6.25%124509-17QQQ280121C00985000
980 C14.99+4.46%294009-09QQQ280121C00980000
975 C15.11+0.47%178609-04QQQ280121C00975000
970 C22.44+41.22%289909-22QQQ280121C00970000
965 C23.18+45.06%249309-22QQQ280121C00965000
960 C15.65-13.82%158209-14QQQ280121C00960000
955 C21.76+38.78%285009-21QQQ280121C00955000
950 C23.66-9.94%54,90809-23QQQ280121C00950000
945 C19.12-3.53%250009-11QQQ280121C00945000
940 C17.75-11.56%11,16009-14QQQ280121C00940000
935 C26.12+37.98%192109-23QQQ280121C00935000
930 C21.50-3.20%178309-11QQQ280121C00930000
925 C29.50+48.02%163309-23QQQ280121C00925000
920 C17.70-23.77%288909-15QQQ280121C00920000
915 C24.05-0.78%470009-18QQQ280121C00915000
910 C33.89+4.34%21,59209-22QQQ280121C00910000
905 C36.14+39.00%497109-22QQQ280121C00905000
900 C35.49+36.50%21,83009-21QQQ280121C00900000
895 C26.78-8.32%135409-11QQQ280121C00895000
890 C24.85-8.13%665509-16QQQ280121C00890000
885 C31.62+11.77%221609-08QQQ280121C00885000
880 C40.25+32.79%250509-23QQQ280121C00880000
875 C34.31+14.37%452709-08QQQ280121C00875000
870 C44.50-3.91%31,13909-23QQQ280121C00870000
865 C30.40-4.97%462809-15QQQ280121C00865000
860 C49.90+40.25%286109-22QQQ280121C00860000
855 C49.03-5.15%236709-23QQQ280121C00855000
850 C50.29-6.05%61,92009-23QQQ280121C00850000
845 C54.96+8.83%311,43109-22QQQ280121C00845000
840 C57.36+6.16%3236809-22QQQ280121C00840000
835 C59.36+6.17%151,99409-22QQQ280121C00835000
830 C61.42+6.17%101,07409-22QQQ280121C00830000
825 C59.10-6.50%248509-23QQQ280121C00825000
820 C61.15-6.88%148609-23QQQ280121C00820000
815 C63.25-6.37%129109-23QQQ280121C00815000
810 C65.41-6.26%193009-23QQQ280121C00810000
805 C67.62-6.21%145809-23QQQ280121C00805000
800 C71.60-3.83%795,94009-23QQQ280121C00800000
795 C73.01-4.17%366309-23QQQ280121C00795000
790 C75.37-0.83%41,43709-23QQQ280121C00790000
785 C73.86+18.19%259609-21QQQ280121C00785000
780 C83.00+2.70%359709-22QQQ280121C00780000
775 C84.50-3.11%175009-23QQQ280121C00775000
770 C69.76+1.04%72,86809-18QQQ280121C00770000
765 C88.47+3.78%438109-23QQQ280121C00765000
760 C91.50-6.63%494209-23QQQ280121C00760000
755 C76.97+5.25%1027309-17QQQ280121C00755000
750 C97.72-2.68%161,91909-23QQQ280121C00750000
745 C100.50+20.04%119009-21QQQ280121C00745000
740 C101.59-4.61%519309-23QQQ280121C00740000
735 C105.00-2.46%220009-23QQQ280121C00735000
730 C108.63-3.59%128,22209-23QQQ280121C00730000
725 C111.25-1.81%422009-23QQQ280121C00725000
720 C114.00-4.20%542409-23QQQ280121C00720000
715 C118.66-0.79%328009-23QQQ280121C00715000
710 C122.84+3.23%334509-22QQQ280121C00710000
705 C125.81-1.89%822709-23QQQ280121C00705000
700 C126.50-3.99%44,65209-23QQQ280121C00700000
695 C129.66+14.22%149209-21QQQ280121C00695000
690 C130.34+14.84%535109-21QQQ280121C00690000
685 C137.85-2.17%315909-23QQQ280121C00685000
680 C140.00-1.93%12,91609-23QQQ280121C00680000
675 C143.80-2.18%1126109-23QQQ280121C00675000
670 C148.91+0.25%593509-23QQQ280121C00670000
665 C153.93+0.42%419509-23QQQ280121C00665000
660 C155.00+14.68%529809-21QQQ280121C00660000
655 C158.38+3.11%122509-23QQQ280121C00655000
650 C161.00-2.37%23,42109-23QQQ280121C00650000
645 C168.50+3.58%117409-22QQQ280121C00645000
640 C169.59+1.89%133109-23QQQ280121C00640000
635 C174.92+5.92%135609-22QQQ280121C00635000
630 C173.60+11.50%243209-21QQQ280121C00630000
625 C181.44-1.12%143309-23QQQ280121C00625000
620 C184.00-2.05%574009-23QQQ280121C00620000
615 C188.00-2.21%280509-23QQQ280121C00615000
610 C193.13+1.94%145109-22QQQ280121C00610000
605 C197.65+4.03%160809-22QQQ280121C00605000
600 C199.00-2.49%102,44109-23QQQ280121C00600000
595 C207.54+1.74%769509-22QQQ280121C00595000
590 C207.00+16.95%145709-23QQQ280121C00590000
585 C212.00+0.81%129209-22QQQ280121C00585000
580 C214.60-1.21%444109-23QQQ280121C00580000
575 C195.00+3.17%157109-11QQQ280121C00575000
570 C214.06+7.60%149209-21QQQ280121C00570000
565 C233.08+4.85%130309-22QQQ280121C00565000
560 C229.47+10.73%226709-21QQQ280121C00560000
555 C239.26+6.90%115909-22QQQ280121C00555000
550 C243.32+2.30%462209-22QQQ280121C00550000
545 C220.14-0.38%12409-03QQQ280121C00545000
540 C250.25+17.76%518409-22QQQ280121C00540000
535 C240.18+8.19%36609-21QQQ280121C00535000
530 C249.63+6.80%340809-21QQQ280121C00530000
525 C241.25-0.72%13008-11QQQ280121C00525000
520 C265.00-1.05%19209-23QQQ280121C00520000
515 C243.84+9.35%19108-31QQQ280121C00515000
510 C273.50+10.06%67409-21QQQ280121C00510000
505 C253.57+18.92%13709-11QQQ280121C00505000
500 C282.97-1.36%175109-23QQQ280121C00500000
495 C256.00-10.49%18009-16QQQ280121C00495000
490 C263.04-3.47%11608-31QQQ280121C00490000
485 C305.32+0.85%11906-22QQQ280121C00485000
480 C272.27-3.79%15808-31QQQ280121C00480000
475 C269.17-1.49%91109-16QQQ280121C00475000
470 C311.50+4.58%15309-22QQQ280121C00470000
465 C316.00+10.92%11509-22QQQ280121C00465000
460 C310.22+9.33%12409-21QQQ280121C00460000
455 C322.50+8.95%21205-29QQQ280121C00455000
450 C293.40-0.70%19408-24QQQ280121C00450000
445 C303.50+6.61%11009-09QQQ280121C00445000
440 C310.77+1.82%22008-04QQQ280121C00440000
435 C342.00+59.46%3506-22QQQ280121C00435000
430 C312.50+4.24%1808-21QQQ280121C00430000
425 C322.65-0.01%13108-06QQQ280121C00425000
420 C357.00+1.71%117409-22QQQ280121C00420000
415 C323.00-5.00%14109-14QQQ280121C00415000
410 C327.39-2.32%32309-14QQQ280121C00410000
405 C330.63-7.65%1909-14QQQ280121C00405000
400 C370.50+7.80%120809-21QQQ280121C00400000
395 C337.64-4.59%13409-14QQQ280121C00395000
390 C377.76+5.37%11409-21QQQ280121C00390000
385 C357.51+0.71%12409-18QQQ280121C00385000
380 C360.63+0.87%12809-11QQQ280121C00380000
375 C268.50+5.05%1603-04QQQ280121C00375000
370 C367.00-4.57%135708-20QQQ280121C00370000
365 C371.50+11.28%131108-20QQQ280121C00365000
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 C420.75-2.83%1416109-14QQQ280121C00300000
295 C435.08+19.69%2505-11QQQ280121C00295000
290 C438.00+37.29%301605-08QQQ280121C00290000
285 C472.73+7.32%2309-23QQQ280121C00285000
Puts
StrikePriceChangeVolOILastContract Name
1,115 P00%0QQQ280121P01115000
1,110 P00%0QQQ280121P01110000
1,105 P00%0QQQ280121P01105000
1,100 P379.760%1008-18QQQ280121P01100000
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 P259.31-7.22%1009-23QQQ280121P01000000
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 P161.50+0.08%31809-23QQQ280121P00900000
895 P00%0QQQ280121P00895000
890 P168.88-0.20%2308-12QQQ280121P00890000
885 P173.450%4008-04QQQ280121P00885000
880 P171.75+3.15%1509-02QQQ280121P00880000
875 P267.580%1011-07QQQ280121P00875000
870 P162.75+3.33%1509-02QQQ280121P00870000
865 P161.330%2008-06QQQ280121P00865000
860 P159.55-39.83%2205-08QQQ280121P00860000
855 P149.85+2.29%22208-21QQQ280121P00855000
850 P148.16-1.88%105508-25QQQ280121P00850000
845 P139.86-14.57%2308-11QQQ280121P00845000
840 P153.32-6.65%25108-03QQQ280121P00840000
835 P144.110%1106-26QQQ280121P00835000
830 P104.12-20.67%24109-22QQQ280121P00830000
825 P147.20+9.24%1907-31QQQ280121P00825000
820 P122.20+3.08%2508-19QQQ280121P00820000
815 P99.50-18.22%1069409-23QQQ280121P00815000
810 P113.40-1.66%649508-28QQQ280121P00810000
805 P112.02+6.38%222808-18QQQ280121P00805000
800 P90.80+3.52%11,56309-23QQQ280121P00800000
795 P86.98+3.71%11,36409-23QQQ280121P00795000
790 P81.31-6.08%29909-22QQQ280121P00790000
785 P81.67+3.69%269509-23QQQ280121P00785000
780 P79.29+4.27%216009-23QQQ280121P00780000
775 P76.64+3.58%13309-23QQQ280121P00775000
770 P74.21+4.05%112809-23QQQ280121P00770000
765 P71.85+4.04%236909-23QQQ280121P00765000
760 P69.90+4.08%419509-23QQQ280121P00760000
755 P67.50+4.25%29509-23QQQ280121P00755000
750 P65.35+4.24%143109-23QQQ280121P00750000
745 P63.45+4.58%122809-23QQQ280121P00745000
740 P64.00+8.40%61,63709-23QQQ280121P00740000
735 P56.88-4.05%243509-22QQQ280121P00735000
730 P55.30-5.78%21,23509-22QQQ280121P00730000
725 P63.48-4.93%21,29109-18QQQ280121P00725000
720 P53.95+3.75%27,04109-23QQQ280121P00720000
715 P52.48+4.63%189209-23QQQ280121P00715000
710 P50.75+4.70%184509-23QQQ280121P00710000
705 P47.33-1.91%366509-22QQQ280121P00705000
700 P47.25+4.54%167,26009-23QQQ280121P00700000
695 P45.16-12.72%618809-21QQQ280121P00695000
690 P43.36-10.60%537909-21QQQ280121P00690000
685 P53.00+3.35%219909-15QQQ280121P00685000
680 P43.73-6.96%1378109-23QQQ280121P00680000
675 P49.69+6.11%114709-10QQQ280121P00675000
670 P37.86-13.28%846709-21QQQ280121P00670000
665 P41.99-9.11%222209-18QQQ280121P00665000
660 P34.69-2.45%554009-22QQQ280121P00660000
655 P35.17-9.96%113009-21QQQ280121P00655000
650 P33.50+4.56%25,35909-23QQQ280121P00650000
645 P32.24+5.53%518609-23QQQ280121P00645000
640 P30.00-8.45%11,61809-22QQQ280121P00640000
635 P31.21-11.26%5734709-21QQQ280121P00635000
630 P28.07-3.80%834409-22QQQ280121P00630000
625 P27.62-11.42%1340609-21QQQ280121P00625000
620 P29.75-7.64%341709-18QQQ280121P00620000
615 P24.97-14.22%356409-22QQQ280121P00615000
610 P24.04-6.13%81,33909-22QQQ280121P00610000
605 P24.76-8.40%424209-21QQQ280121P00605000
600 P23.52+3.16%15,79109-23QQQ280121P00600000
595 P23.00+7.43%156909-23QQQ280121P00595000
590 P22.16-6.69%146609-21QQQ280121P00590000
585 P22.69-12.73%5623109-18QQQ280121P00585000
580 P19.44-6.85%601,12709-22QQQ280121P00580000
575 P19.88-5.51%160309-21QQQ280121P00575000
570 P21.10-8.34%32082309-18QQQ280121P00570000
565 P17.47-14.11%11,29309-22QQQ280121P00565000
560 P18.83-13.82%1431,31109-18QQQ280121P00560000
555 P17.30-4.58%5252309-21QQQ280121P00555000
550 P16.81+7.14%16,72209-23QQQ280121P00550000
545 P15.09-6.68%11,16909-22QQQ280121P00545000
540 P16.69-8.30%606,16009-18QQQ280121P00540000
535 P14.96+2.61%93670409-23QQQ280121P00535000
530 P14.53-7.16%61,06509-23QQQ280121P00530000
525 P13.93-6.89%31158009-23QQQ280121P00525000
520 P13.96-3.32%21,59209-23QQQ280121P00520000
515 P12.82-8.10%23133809-23QQQ280121P00515000
510 P12.37-6.00%23,12209-22QQQ280121P00510000
505 P12.17-6.31%3013109-23QQQ280121P00505000
500 P11.43+4.38%111,40109-23QQQ280121P00500000
495 P12.50-2.34%259309-11QQQ280121P00495000
490 P9.09-20.61%12,15509-21QQQ280121P00490000
485 P10.70+8.96%47750609-23QQQ280121P00485000
480 P10.15-12.27%395509-18QQQ280121P00480000
475 P9.50-9.44%140109-18QQQ280121P00475000
470 P10.90+2.73%11,34709-15QQQ280121P00470000
465 P9.83+2.18%11,19309-21QQQ280121P00465000
460 P8.54-12.05%7528909-23QQQ280121P00460000
455 P8.65-10.82%238209-22QQQ280121P00455000
450 P8.20+4.86%21,90209-23QQQ280121P00450000
445 P7.03-16.80%70060809-22QQQ280121P00445000
440 P6.72-22.13%2,0357,24609-22QQQ280121P00440000
435 P7.46+9.54%249709-23QQQ280121P00435000
430 P6.80-11.11%1,11687709-22QQQ280121P00430000
425 P6.86-3.92%70651309-22QQQ280121P00425000
420 P6.56-10.14%431,70809-22QQQ280121P00420000
415 P5.93-0.67%21,09809-23QQQ280121P00415000
410 P5.76-9.72%214709-22QQQ280121P00410000
405 P5.34-14.97%2240209-22QQQ280121P00405000
400 P5.75+4.55%8434,13509-23QQQ280121P00400000
395 P5.10-16.53%58595009-22QQQ280121P00395000
390 P5.30-2.93%24,11209-22QQQ280121P00390000
385 P4.80-13.67%452,86509-22QQQ280121P00385000
380 P5.43-2.34%22,26909-18QQQ280121P00380000
375 P4.86-12.59%150209-18QQQ280121P00375000
370 P4.45-1.33%701,71209-23QQQ280121P00370000
365 P4.70-12.48%2029909-23QQQ280121P00365000
360 P4.14-16.19%1075409-11QQQ280121P00360000
355 P5.16+11.45%236309-16QQQ280121P00355000
350 P4.02+4.42%2230,88709-23QQQ280121P00350000
345 P3.77-4.31%226909-23QQQ280121P00345000
340 P3.51-14.60%399309-23QQQ280121P00340000
335 P3.93-13.82%215609-22QQQ280121P00335000
330 P3.86-0.52%620609-15QQQ280121P00330000
325 P2.86-20.11%142609-22QQQ280121P00325000
320 P3.20-4.48%11,19009-18QQQ280121P00320000
315 P2.84-27.37%36244109-22QQQ280121P00315000
310 P2.36-24.36%239709-23QQQ280121P00310000
305 P2.47-22.57%23909-22QQQ280121P00305000
300 P2.64+7.76%41,42909-23QQQ280121P00300000
295 P2.84+36.54%828709-14QQQ280121P00295000
290 P2.04-24.72%226109-22QQQ280121P00290000
285 P2.78+28.11%5111,59409-23QQQ280121P00285000


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