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
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 Dec 15, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
11,52653,42910,77783,490


QQQ Dec 15, 2028 Exp. - Volume by Strike
Puts
Calls

QQQ Dec 15, 2028 Exp. - Open Interest by Strike

Puts
Calls

QQQ Dec 15, 2028 Exp. - Max Pain @ $720.00

Puts
Calls


QQQ Dec 15, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,115 C24.36-5.76%4791,49208-06QQQ281215C01115000
1,110 C24.84-11.29%10127908-06QQQ281215C01110000
1,105 C25.13-1.49%8417208-06QQQ281215C01105000
1,100 C25.31-12.42%4,5384,75008-06QQQ281215C01100000
1,095 C26.36+17.16%341908-06QQQ281215C01095000
1,090 C26.88-7.28%226908-06QQQ281215C01090000
1,085 C29.75-5.01%177008-05QQQ281215C01085000
1,080 C27.98+11.92%289408-06QQQ281215C01080000
1,075 C28.62-11.94%235508-06QQQ281215C01075000
1,070 C22.80-14.86%222407-27QQQ281215C01070000
1,065 C21.94-8.62%226407-29QQQ281215C01065000
1,060 C32.20-8.96%8211908-06QQQ281215C01060000
1,055 C35.70+19.00%28308-04QQQ281215C01055000
1,050 C32.60-13.11%805,84808-06QQQ281215C01050000
1,045 C37.67-8.52%21108-04QQQ281215C01045000
1,040 C38.20+4.23%25808-04QQQ281215C01040000
1,035 C39.01+44.75%1274008-04QQQ281215C01035000
1,030 C35.90-11.90%84108-06QQQ281215C01030000
1,025 C36.75-6.96%25308-06QQQ281215C01025000
1,020 C39.95+20.59%123908-05QQQ281215C01020000
1,015 C38.65-9.53%4612708-06QQQ281215C01015000
1,010 C39.64+17.98%12255908-06QQQ281215C01010000
1,005 C40.23+2.50%27819308-06QQQ281215C01005000
1,000 C41.38-12.33%2331,08008-06QQQ281215C01000000
995 C42.30+16.63%214608-06QQQ281215C00995000
990 C43.17-6.90%61,05508-06QQQ281215C00990000
985 C44.03-8.27%428408-06QQQ281215C00985000
980 C45.71-4.93%25,21408-06QQQ281215C00980000
975 C46.20+15.33%439508-06QQQ281215C00975000
970 C40.96+15.38%46508-03QQQ281215C00970000
965 C42.60+13.60%829008-03QQQ281215C00965000
960 C52.95+19.53%258708-05QQQ281215C00960000
955 C51.43+15.39%223208-06QQQ281215C00955000
950 C53.50-3.34%32,22708-06QQQ281215C00950000
945 C46.99+13.92%1236808-03QQQ281215C00945000
940 C58.00+36.63%130208-04QQQ281215C00940000
935 C61.00+22.98%12608-04QQQ281215C00935000
930 C50.92+11.91%211,27308-03QQQ281215C00930000
925 C51.88+11.62%232108-03QQQ281215C00925000
920 C55.00+23.24%35008-03QQQ281215C00920000
915 C72.32-9.60%10251006-23QQQ281215C00915000
910 C67.80+39.51%311508-04QQQ281215C00910000
905 C57.70+16.54%395708-03QQQ281215C00905000
900 C67.04-7.53%23,56708-06QQQ281215C00900000
895 C60.63-18.10%56608-03QQQ281215C00895000
890 C76.80+23.00%114408-04QQQ281215C00890000
885 C68.99+7.97%12308-04QQQ281215C00885000
880 C65.49+22.53%358908-03QQQ281215C00880000
875 C67.08+9.54%15608-03QQQ281215C00875000
870 C85.00+22.80%11,38708-05QQQ281215C00870000
865 C75.97+7.56%11508-04QQQ281215C00865000
860 C82.48+14.46%171008-04QQQ281215C00860000
855 C74.16+9.06%101408-03QQQ281215C00855000
850 C84.45-9.08%113,43308-06QQQ281215C00850000
845 C85.76-6.52%213708-06QQQ281215C00845000
840 C79.23+10.52%1027208-03QQQ281215C00840000
835 C81.66+1.40%143708-03QQQ281215C00835000
830 C78.70+13.43%116508-03QQQ281215C00830000
825 C95.70+36.32%227708-06QQQ281215C00825000
820 C101.00+38.28%3022508-04QQQ281215C00820000
815 C88.08-13.16%11508-03QQQ281215C00815000
810 C103.45-0.52%520308-06QQQ281215C00810000
805 C101.00+30.32%122908-04QQQ281215C00805000
800 C105.00-0.51%43,31508-06QQQ281215C00800000
795 C113.80+43.87%253408-04QQQ281215C00795000
790 C110.11+23.77%430008-05QQQ281215C00790000
785 C117.90+38.38%42108-04QQQ281215C00785000
780 C120.10+37.57%435108-04QQQ281215C00780000
775 C93.50-19.73%23407-29QQQ281215C00775000
770 C123.62+0.91%358908-05QQQ281215C00770000
765 C125.00+6.79%59008-06QQQ281215C00765000
760 C123.40-3.59%234208-06QQQ281215C00760000
755 C109.80+3.66%14607-31QQQ281215C00755000
750 C127.33-4.49%235308-06QQQ281215C00750000
745 C130.47-3.36%28308-06QQQ281215C00745000
740 C139.00+1.83%416808-05QQQ281215C00740000
735 C131.72+10.79%15508-04QQQ281215C00735000
730 C138.00-6.44%11,99508-06QQQ281215C00730000
725 C140.75-3.60%423308-06QQQ281215C00725000
720 C144.01-2.20%427008-06QQQ281215C00720000
715 C146.22-4.43%417908-06QQQ281215C00715000
710 C149.00-4.79%124208-05QQQ281215C00710000
705 C153.17-5.45%412908-06QQQ281215C00705000
700 C154.44-1.44%172,88008-06QQQ281215C00700000
695 C157.05-0.21%211108-06QQQ281215C00695000
690 C159.75-3.56%327508-06QQQ281215C00690000
685 C163.12-2.11%27108-06QQQ281215C00685000
680 C165.87+0.87%215408-06QQQ281215C00680000
675 C169.00-2.31%327808-06QQQ281215C00675000
670 C172.03-1.71%114008-06QQQ281215C00670000
665 C150.00+9.49%23607-30QQQ281215C00665000
660 C181.12+9.77%221608-05QQQ281215C00660000
655 C186.00+10.73%15308-05QQQ281215C00655000
650 C187.50-0.79%135608-06QQQ281215C00650000
645 C193.00+12.87%23108-04QQQ281215C00645000
640 C191.00+7.90%13108-05QQQ281215C00640000
635 C160.51-14.62%23007-29QQQ281215C00635000
630 C181.50+4.01%516008-03QQQ281215C00630000
625 C203.50+9.70%153308-05QQQ281215C00625000
620 C204.30-1.19%127908-06QQQ281215C00620000
615 C203.24+12.82%132408-04QQQ281215C00615000
610 C216.50+0.18%550608-05QQQ281215C00610000
605 C211.84-3.71%58608-06QQQ281215C00605000
600 C216.88-0.73%1272408-06QQQ281215C00600000
595 C217.78+13.29%112608-06QQQ281215C00595000
590 C228.00+25.97%218608-04QQQ281215C00590000
585 C231.00+4.52%421408-05QQQ281215C00585000
580 C228.96+7.49%214408-04QQQ281215C00580000
575 C237.50+13.04%142008-05QQQ281215C00575000
570 C240.00+0.42%520008-05QQQ281215C00570000
565 C198.64-9.30%114007-29QQQ281215C00565000
560 C242.52+11.89%26908-05QQQ281215C00560000
555 C246.82+14.60%11108-06QQQ281215C00555000
550 C250.24-2.44%111608-06QQQ281215C00550000
545 C226.52-4.51%13807-27QQQ281215C00545000
540 C218.67-5.21%13707-29QQQ281215C00540000
535 C259.25+5.30%12608-04QQQ281215C00535000
530 C263.08-2.31%137208-06QQQ281215C00530000
525 C253.30+3.35%12808-03QQQ281215C00525000
520 C278.00+8.89%324308-04QQQ281215C00520000
515 C274.83-4.74%35507-07QQQ281215C00515000
510 C253.25+5.08%15507-31QQQ281215C00510000
505 C283.00+5.64%11908-06QQQ281215C00505000
500 C285.55-1.31%1424808-06QQQ281215C00500000
495 C290.00+1.28%12107-07QQQ281215C00495000
490 C301.91-0.25%22108-05QQQ281215C00490000
485 C275.50-8.01%1808-03QQQ281215C00485000
480 C299.19+6.13%12208-04QQQ281215C00480000
475 C283.66+3.34%113408-03QQQ281215C00475000
470 C274.38-13.50%1907-28QQQ281215C00470000
465 C271.10-1.42%1407-29QQQ281215C00465000
460 C281.62-13.41%11007-28QQQ281215C00460000
455 C191.790%2203-31QQQ281215C00455000
450 C324.00-1.59%23108-06QQQ281215C00450000
445 C356.00+5.98%11006-15QQQ281215C00445000
440 C338.00-2.52%1306-12QQQ281215C00440000
435 C342.46-5.14%2606-12QQQ281215C00435000
430 C363.02+3.76%2206-15QQQ281215C00430000
425 C325.56-7.73%1208-03QQQ281215C00425000
420 C328.60-6.03%13008-03QQQ281215C00420000
415 C373.50-0.27%1106-30QQQ281215C00415000
410 C337.90-4.01%1607-17QQQ281215C00410000
405 C365.37+4.99%2107-14QQQ281215C00405000
400 C362.25+4.39%710508-04QQQ281215C00400000
395 C345.76-9.25%11607-23QQQ281215C00395000
390 C367.25-3.06%1207-02QQQ281215C00390000
385 C371.15+7.91%2207-02QQQ281215C00385000
380 C357.75+2.78%1105-06QQQ281215C00380000
375 C384.48+4.44%1308-06QQQ281215C00375000
370 C362.08-7.17%11607-31QQQ281215C00370000
365 C335.35+2.65%1104-22QQQ281215C00365000
360 C365.75-6.25%12907-27QQQ281215C00360000
355 C403.75+1.96%11208-04QQQ281215C00355000
350 C386.92+0.83%11808-03QQQ281215C00350000
345 C409.99+4.98%2506-11QQQ281215C00345000
340 C407.00+3.11%4405-08QQQ281215C00340000
335 C416.24+1.21%4205-20QQQ281215C00335000
330 C427.15+1.58%4305-22QQQ281215C00330000
325 C439.53+1.90%5205-26QQQ281215C00325000
320 C434.87-4.27%5806-23QQQ281215C00320000
315 C457.25+0.30%5205-29QQQ281215C00315000
310 C457.00+3.78%20406-17QQQ281215C00310000
305 C445.24-5.72%141306-08QQQ281215C00305000
300 C447.50-0.39%225908-06QQQ281215C00300000
295 C463.08+2.08%21407-10QQQ281215C00295000
290 C462.00-4.89%101106-08QQQ281215C00290000
285 C436.00+1.71%13008-03QQQ281215C00285000
Puts
StrikePriceChangeVolOILastContract Name
1,115 P398.990%1006-08QQQ281215P01115000
1,110 P394.020%1006-08QQQ281215P01110000
1,105 P00%0QQQ281215P01105000
1,100 P386.030%2006-26QQQ281215P01100000
1,095 P00%0QQQ281215P01095000
1,090 P00%0QQQ281215P01090000
1,085 P00%0QQQ281215P01085000
1,080 P00%0QQQ281215P01080000
1,075 P00%0QQQ281215P01075000
1,070 P330.220%2006-18QQQ281215P01070000
1,065 P00%0QQQ281215P01065000
1,060 P00%0QQQ281215P01060000
1,055 P00%0QQQ281215P01055000
1,050 P329.520%2105-14QQQ281215P01050000
1,045 P00%0QQQ281215P01045000
1,040 P00%0QQQ281215P01040000
1,035 P00%0QQQ281215P01035000
1,030 P00%0QQQ281215P01030000
1,025 P00%0QQQ281215P01025000
1,020 P00%0QQQ281215P01020000
1,015 P00%0QQQ281215P01015000
1,010 P297.83-10.08%1005-11QQQ281215P01010000
1,005 P00%0QQQ281215P01005000
1,000 P285.97+1.00%2306-26QQQ281215P01000000
995 P305.42+19.15%3106-09QQQ281215P00995000
990 P285.00+7.55%1107-08QQQ281215P00990000
985 P280.00+7.48%1207-08QQQ281215P00985000
980 P319.810%2004-29QQQ281215P00980000
975 P00%0QQQ281215P00975000
970 P254.00+8.42%1307-15QQQ281215P00970000
965 P00%0QQQ281215P00965000
960 P237.50-19.22%1108-05QQQ281215P00960000
955 P00%0QQQ281215P00955000
950 P232.50-2.11%1207-09QQQ281215P00950000
945 P227.56+4.51%2108-04QQQ281215P00945000
940 P257.13+4.00%1207-24QQQ281215P00940000
935 P258.87+3.65%11907-28QQQ281215P00935000
930 P246.72-6.99%1107-30QQQ281215P00930000
925 P215.03-0.03%26208-06QQQ281215P00925000
920 P210.00-7.69%16708-04QQQ281215P00920000
915 P219.24+9.11%301806-09QQQ281215P00915000
910 P214.50-3.94%1207-20QQQ281215P00910000
905 P197.00+5.07%2208-05QQQ281215P00905000
900 P191.60+0.52%58708-05QQQ281215P00900000
895 P197.00+0.51%2205-12QQQ281215P00895000
890 P181.78-14.25%41408-04QQQ281215P00890000
885 P183.33-5.02%41006-12QQQ281215P00885000
880 P219.75+8.25%1322707-29QQQ281215P00880000
875 P198.00-9.81%272707-24QQQ281215P00875000
870 P170.25-4.02%11707-09QQQ281215P00870000
865 P183.360%311706-10QQQ281215P00865000
860 P188.00-1.98%3256607-30QQQ281215P00860000
855 P184.00-2.00%323907-30QQQ281215P00855000
850 P156.69-6.17%11,34007-09QQQ281215P00850000
845 P154.99-0.49%2208-06QQQ281215P00845000
840 P140.74-7.41%18068006-15QQQ281215P00840000
835 P183.25+16.03%13807-29QQQ281215P00835000
830 P146.38-4.33%31,33507-09QQQ281215P00830000
825 P169.85+29.86%11107-29QQQ281215P00825000
820 P133.79-8.03%2306-30QQQ281215P00820000
815 P146.38+2.84%21707-08QQQ281215P00815000
810 P132.30-19.89%13608-04QQQ281215P00810000
805 P131.00+1.35%123308-06QQQ281215P00805000
800 P128.17+2.29%21,91308-06QQQ281215P00800000
795 P138.200%4205-05QQQ281215P00795000
790 P133.35+11.82%210506-24QQQ281215P00790000
785 P124.35+6.81%472007-07QQQ281215P00785000
780 P117.70-18.02%223408-04QQQ281215P00780000
775 P112.32-8.24%1608-04QQQ281215P00775000
770 P121.30+12.18%21207-08QQQ281215P00770000
765 P117.69+6.48%2306-23QQQ281215P00765000
760 P105.00-6.32%11208-05QQQ281215P00760000
755 P125.98+9.31%2407-28QQQ281215P00755000
750 P99.50+0.05%251,16408-05QQQ281215P00750000
745 P96.75-1.28%531108-05QQQ281215P00745000
740 P111.02-0.43%444507-31QQQ281215P00740000
735 P93.50-11.37%143408-04QQQ281215P00735000
730 P91.70+0.11%451408-05QQQ281215P00730000
725 P88.50-6.97%43908-04QQQ281215P00725000
720 P88.25+0.28%162808-06QQQ281215P00720000
715 P86.24+0.28%141608-06QQQ281215P00715000
710 P82.97+1.18%287408-05QQQ281215P00710000
705 P82.50+1.08%148408-06QQQ281215P00705000
700 P80.00+2.50%112,19108-06QQQ281215P00700000
695 P76.00-7.46%1026408-05QQQ281215P00695000
690 P76.20+0.09%268608-06QQQ281215P00690000
685 P73.97-7.54%116908-06QQQ281215P00685000
680 P72.47-6.18%428508-06QQQ281215P00680000
675 P68.00-6.72%111508-04QQQ281215P00675000
670 P67.00-0.71%145208-05QQQ281215P00670000
665 P67.00+2.20%912408-06QQQ281215P00665000
660 P65.25+1.37%130008-06QQQ281215P00660000
655 P79.20+0.79%222207-29QQQ281215P00655000
650 P61.75+1.73%46,70108-06QQQ281215P00650000
645 P66.00-1.79%910108-03QQQ281215P00645000
640 P57.55-11.68%138408-05QQQ281215P00640000
635 P71.00+7.01%52407-28QQQ281215P00635000
630 P56.00+2.19%825208-06QQQ281215P00630000
625 P53.10-1.56%122808-05QQQ281215P00625000
620 P52.75+1.44%101,02608-06QQQ281215P00620000
615 P51.25-12.39%115408-04QQQ281215P00615000
610 P49.99-16.70%169908-04QQQ281215P00610000
605 P47.67-1.83%236708-05QQQ281215P00605000
600 P46.98+0.99%4,56612,72008-06QQQ281215P00600000
595 P45.50-15.40%244908-04QQQ281215P00595000
590 P51.83-2.39%120707-30QQQ281215P00590000
585 P43.00-11.36%229408-06QQQ281215P00585000
580 P41.77+1.04%264008-06QQQ281215P00580000
575 P40.60-5.36%326408-04QQQ281215P00575000
570 P39.50-16.84%120708-04QQQ281215P00570000
565 P38.05-0.91%437308-06QQQ281215P00565000
560 P39.20-15.61%176308-03QQQ281215P00560000
555 P43.52+6.33%66607-17QQQ281215P00555000
550 P35.20+1.53%143,92208-06QQQ281215P00550000
545 P33.80-15.73%21008-06QQQ281215P00545000
540 P32.68-1.57%212708-06QQQ281215P00540000
535 P32.03-15.98%22608-06QQQ281215P00535000
530 P31.44+5.01%241108-06QQQ281215P00530000
525 P29.08-7.09%176508-06QQQ281215P00525000
520 P29.10+2.50%1537908-06QQQ281215P00520000
515 P28.54+3.41%2418908-06QQQ281215P00515000
510 P27.33-4.94%111808-04QQQ281215P00510000
505 P25.61-7.04%53208-04QQQ281215P00505000
500 P26.74+5.48%4699,02608-06QQQ281215P00500000
495 P26.18-15.33%325808-06QQQ281215P00495000
490 P23.80-0.63%29408-06QQQ281215P00490000
485 P23.13+1.45%614208-06QQQ281215P00485000
480 P22.75+1.11%2430008-06QQQ281215P00480000
475 P21.720.00%616008-06QQQ281215P00475000
470 P26.94+3.62%15971207-29QQQ281215P00470000
465 P19.91-7.48%115808-04QQQ281215P00465000
460 P23.13+8.08%18135607-29QQQ281215P00460000
455 P19.00-12.84%19008-04QQQ281215P00455000
450 P18.00-1.59%1301,82208-06QQQ281215P00450000
445 P17.70-14.74%413208-04QQQ281215P00445000
440 P16.76-11.28%217208-05QQQ281215P00440000
435 P16.00-23.44%2810608-05QQQ281215P00435000
430 P17.62+1.91%309507-13QQQ281215P00430000
425 P15.16-18.63%44308-06QQQ281215P00425000
420 P14.76+3.43%217908-06QQQ281215P00420000
415 P13.86-11.72%48408-05QQQ281215P00415000
410 P13.60-20.23%23308-06QQQ281215P00410000
405 P13.15-10.48%827808-06QQQ281215P00405000
400 P13.35+7.23%511,69208-06QQQ281215P00400000
395 P13.10-3.89%812908-03QQQ281215P00395000
390 P12.00-5.51%111908-03QQQ281215P00390000
385 P11.60-7.72%83843008-04QQQ281215P00385000
380 P10.50-13.65%266208-04QQQ281215P00380000
375 P10.00-5.66%34208-06QQQ281215P00375000
370 P12.49+11.62%24507-24QQQ281215P00370000
365 P11.500.00%22707-29QQQ281215P00365000
360 P9.60-13.67%126708-03QQQ281215P00360000
355 P9.00-3.95%214308-06QQQ281215P00355000
350 P9.07+9.41%714,53208-06QQQ281215P00350000
345 P8.48-14.52%12708-04QQQ281215P00345000
340 P9.47+4.87%2607-29QQQ281215P00340000
335 P7.54-14.61%110308-05QQQ281215P00335000
330 P7.01-19.89%14208-05QQQ281215P00330000
325 P8.48-3.09%14006-18QQQ281215P00325000
320 P8.13-2.87%25807-29QQQ281215P00320000
315 P7.00-13.04%205408-06QQQ281215P00315000
310 P6.45-11.89%212308-03QQQ281215P00310000
305 P5.90-30.09%287608-05QQQ281215P00305000
300 P5.800.00%4052308-06QQQ281215P00300000
295 P5.60-12.09%3225608-06QQQ281215P00295000
290 P5.10-12.07%218208-06QQQ281215P00290000
285 P5.11+6.46%842408-06QQQ281215P00285000


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