UK markets open in 1 hour 55 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
306.18-5.54 (-1.78%)
At close: 04:00PM EST
305.90 -0.28 (-0.09%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor6 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230206C002300002023-02-03 9:53AM EST230.0078.830.000.000.00-600.00%
QQQ230206C002400002023-02-03 9:47AM EST240.0068.400.000.000.00-100.00%
QQQ230206C002500002023-02-03 9:48AM EST250.0058.550.000.000.00-100.00%
QQQ230206C002510002023-01-31 9:53AM EST251.0040.900.000.000.00--00.00%
QQQ230206C002550002023-01-30 3:16PM EST255.0035.680.000.000.00-400.00%
QQQ230206C002560002023-01-31 9:42AM EST256.0035.540.000.000.00--00.00%
QQQ230206C002570002023-02-02 2:13PM EST257.0055.060.000.000.00-100.00%
QQQ230206C002580002023-01-31 9:36AM EST258.0033.250.000.000.00--00.00%
QQQ230206C002590002023-01-27 9:39AM EST259.0034.710.000.000.00-200.00%
QQQ230206C002600002023-02-03 1:57PM EST260.0047.730.000.000.00-100.00%
QQQ230206C002610002023-01-27 9:37AM EST261.0032.050.000.000.00-1100.00%
QQQ230206C002620002023-01-26 3:59PM EST262.0031.620.000.000.00--00.00%
QQQ230206C002630002023-01-27 9:39AM EST263.0030.570.000.000.00-100.00%
QQQ230206C002640002023-01-27 9:43AM EST264.0029.510.000.000.00-500.00%
QQQ230206C002650002023-01-27 9:37AM EST265.0028.180.000.000.00-100.00%
QQQ230206C002660002023-02-03 3:34PM EST266.0040.060.000.000.00-300.00%
QQQ230206C002670002023-01-27 3:31PM EST267.0031.060.000.000.00-200.00%
QQQ230206C002680002023-02-03 2:06PM EST268.0039.250.000.000.00-100.00%
QQQ230206C002690002023-02-03 2:56PM EST269.0037.230.000.000.00-100.00%
QQQ230206C002700002023-02-03 10:16AM EST270.0039.360.000.000.00-700.00%
QQQ230206C002710002023-01-27 3:23PM EST271.0027.000.000.000.00-600.00%
QQQ230206C002720002023-02-03 2:24PM EST272.0034.440.000.000.00-100.00%
QQQ230206C002730002023-02-01 3:09PM EST273.0028.850.000.000.00--00.00%
QQQ230206C002740002023-02-03 1:20PM EST274.0034.200.000.000.00-2400.00%
QQQ230206C002750002023-02-03 4:08PM EST275.0031.050.000.000.00-3400.00%
QQQ230206C002760002023-02-03 3:29PM EST276.0030.400.000.000.00-900.00%
QQQ230206C002770002023-02-03 3:59PM EST277.0029.260.000.000.00-900.00%
QQQ230206C002780002023-02-03 3:30PM EST278.0028.560.000.000.00-1600.00%
QQQ230206C002790002023-02-03 3:17PM EST279.0027.700.000.000.00-1500.00%
QQQ230206C002800002023-02-03 2:19PM EST280.0026.720.000.000.00-6300.00%
QQQ230206C002810002023-02-03 3:36PM EST281.0025.300.000.000.00-2800.00%
QQQ230206C002820002023-02-03 3:22PM EST282.0024.520.000.000.00-3700.00%
QQQ230206C002830002023-02-03 3:54PM EST283.0023.520.000.000.00-9200.00%
QQQ230206C002840002023-02-03 3:46PM EST284.0022.020.000.000.00-8600.00%
QQQ230206C002850002023-02-03 2:43PM EST285.0022.110.000.000.00-5100.00%
QQQ230206C002860002023-02-03 4:11PM EST286.0020.020.000.000.00-300.00%
QQQ230206C002870002023-02-03 3:57PM EST287.0019.610.000.000.00-17400.00%
QQQ230206C002880002023-02-03 3:52PM EST288.0018.150.000.000.00-8200.00%
QQQ230206C002890002023-02-03 3:55PM EST289.0017.710.000.000.00-6500.00%
QQQ230206C002900002023-02-03 4:06PM EST290.0016.130.000.000.00-11800.00%
QQQ230206C002910002023-02-03 3:30PM EST291.0015.600.000.000.00-7800.00%
QQQ230206C002920002023-02-03 4:05PM EST292.0014.150.000.000.00-10500.00%
QQQ230206C002930002023-02-03 3:40PM EST293.0013.080.000.000.00-8200.00%
QQQ230206C002940002023-02-03 3:54PM EST294.0012.460.000.000.00-6800.00%
QQQ230206C002950002023-02-03 4:13PM EST295.0011.070.000.000.00-21300.00%
QQQ230206C002960002023-02-03 4:14PM EST296.0010.100.000.000.00-46700.00%
QQQ230206C002970002023-02-03 4:04PM EST297.009.280.000.000.00-19900.00%
QQQ230206C002980002023-02-03 3:55PM EST298.008.800.000.000.00-16600.00%
QQQ230206C002990002023-02-03 3:53PM EST299.007.650.000.000.00-26600.00%
QQQ230206C003000002023-02-03 4:03PM EST300.006.510.000.000.00-2,23300.00%
QQQ230206C003010002023-02-03 4:14PM EST301.005.490.000.000.00-28800.00%
QQQ230206C003020002023-02-03 4:13PM EST302.004.670.000.000.00-1,06900.00%
QQQ230206C003030002023-02-03 4:14PM EST303.003.920.000.000.00-82400.00%
QQQ230206C003040002023-02-03 4:14PM EST304.003.160.000.000.00-2,19300.00%
QQQ230206C003050002023-02-03 4:14PM EST305.002.580.000.000.00-5,42300.00%
QQQ230206C003060002023-02-03 4:14PM EST306.002.010.000.000.00-12,13900.00%
QQQ230206C003070002023-02-03 4:14PM EST307.001.510.000.000.00-19,51001.56%
QQQ230206C003080002023-02-03 4:14PM EST308.001.120.000.000.00-18,54003.13%
QQQ230206C003090002023-02-03 4:14PM EST309.000.820.000.000.00-18,69606.25%
QQQ230206C003100002023-02-03 4:14PM EST310.000.570.000.000.00-35,18706.25%
QQQ230206C003110002023-02-03 4:12PM EST311.000.410.000.000.00-20,00006.25%
QQQ230206C003120002023-02-03 4:14PM EST312.000.290.000.000.00-19,64806.25%
QQQ230206C003130002023-02-03 4:13PM EST313.000.210.000.000.00-14,397012.50%
QQQ230206C003140002023-02-03 4:13PM EST314.000.140.000.000.00-13,364012.50%
QQQ230206C003150002023-02-03 4:14PM EST315.000.100.000.000.00-11,974012.50%
QQQ230206C003160002023-02-03 4:08PM EST316.000.080.000.000.00-8,283012.50%
QQQ230206C003170002023-02-03 4:10PM EST317.000.050.000.000.00-3,588012.50%
QQQ230206C003180002023-02-03 4:05PM EST318.000.030.000.000.00-1,800012.50%
QQQ230206C003190002023-02-03 4:14PM EST319.000.020.000.000.00-1,007025.00%
QQQ230206C003200002023-02-03 4:12PM EST320.000.010.000.000.00-7,914025.00%
QQQ230206C003210002023-02-03 4:09PM EST321.000.020.000.000.00-1,114025.00%
QQQ230206C003220002023-02-03 4:00PM EST322.000.010.000.000.00-919025.00%
QQQ230206C003230002023-02-03 4:14PM EST323.000.010.000.000.00-548025.00%
QQQ230206C003240002023-02-03 4:08PM EST324.000.010.000.000.00-768025.00%
QQQ230206C003250002023-02-03 4:13PM EST325.000.010.000.000.00-1,253025.00%
QQQ230206C003260002023-02-03 4:01PM EST326.000.010.000.000.00-551025.00%
QQQ230206C003270002023-02-03 3:59PM EST327.000.010.000.000.00-297025.00%
QQQ230206C003280002023-02-03 3:58PM EST328.000.020.000.000.00-1,328025.00%
QQQ230206C003290002023-02-03 3:58PM EST329.000.010.000.000.00-393025.00%
QQQ230206C003300002023-02-03 3:58PM EST330.000.010.000.000.00-811025.00%
QQQ230206C003310002023-02-03 2:43PM EST331.000.010.000.000.00-598025.00%
QQQ230206C003320002023-02-03 1:16PM EST332.000.010.000.000.00-99025.00%
QQQ230206C003330002023-02-03 1:29PM EST333.000.010.000.000.00-13025.00%
QQQ230206C003340002023-02-03 11:09AM EST334.000.010.000.000.00-4050.00%
QQQ230206C003350002023-02-03 12:36PM EST335.000.010.000.000.00-29050.00%
QQQ230206C003360002023-02-02 2:47PM EST336.000.020.000.000.00--050.00%
QQQ230206C003370002023-02-02 1:36PM EST337.000.020.000.000.00--050.00%
QQQ230206C003380002023-02-03 11:00AM EST338.000.010.000.000.00-125050.00%
QQQ230206C003400002023-01-27 10:42AM EST340.000.010.000.000.00-5050.00%
QQQ230206C003500002023-02-02 3:39PM EST350.000.010.000.000.00--050.00%
Putsfor6 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230206P002300002023-01-30 3:15PM EST230.000.010.000.000.00-4050.00%
QQQ230206P002400002023-01-30 2:18PM EST240.000.030.000.000.00-96050.00%
QQQ230206P002480002023-01-31 9:46AM EST248.000.010.000.000.00--050.00%
QQQ230206P002490002023-02-01 9:33AM EST249.000.020.000.000.00--050.00%
QQQ230206P002500002023-01-30 10:06AM EST250.000.030.000.000.00-25050.00%
QQQ230206P002510002023-02-01 10:02AM EST251.000.010.000.000.00-1050.00%
QQQ230206P002520002023-01-31 9:33AM EST252.000.030.000.000.00--050.00%
QQQ230206P002530002023-02-02 10:30AM EST253.000.010.000.000.00--050.00%
QQQ230206P002540002023-01-30 10:52AM EST254.000.030.000.000.00--050.00%
QQQ230206P002550002023-02-03 11:58AM EST255.000.010.000.000.00-100050.00%
QQQ230206P002570002023-02-01 11:00AM EST257.000.020.000.000.00-3050.00%
QQQ230206P002580002023-02-03 12:20PM EST258.000.010.000.000.00-2,973050.00%
QQQ230206P002590002023-02-03 12:20PM EST259.000.010.000.000.00-4,125050.00%
QQQ230206P002600002023-02-03 3:33PM EST260.000.010.000.000.00-9050.00%
QQQ230206P002610002023-02-01 11:49AM EST261.000.030.000.000.00-6050.00%
QQQ230206P002620002023-02-01 2:33PM EST262.000.050.000.000.00-2050.00%
QQQ230206P002630002023-02-01 10:52AM EST263.000.050.000.000.00--050.00%
QQQ230206P002640002023-02-01 2:38PM EST264.000.040.000.000.00-1050.00%
QQQ230206P002650002023-02-03 3:56PM EST265.000.020.000.000.00-171050.00%
QQQ230206P002660002023-02-03 9:36AM EST266.000.010.000.000.00-100050.00%
QQQ230206P002670002023-02-03 9:53AM EST267.000.010.000.000.00-108050.00%
QQQ230206P002680002023-02-03 9:44AM EST268.000.010.000.000.00-13050.00%
QQQ230206P002690002023-02-03 3:36PM EST269.000.010.000.000.00-21050.00%
QQQ230206P002700002023-02-03 2:31PM EST270.000.010.000.000.00-474050.00%
QQQ230206P002710002023-02-03 12:36PM EST271.000.010.000.000.00-14050.00%
QQQ230206P002720002023-02-03 9:50AM EST272.000.010.000.000.00-1050.00%
QQQ230206P002730002023-02-03 2:17PM EST273.000.010.000.000.00-9050.00%
QQQ230206P002740002023-02-03 2:58PM EST274.000.010.000.000.00-455050.00%
QQQ230206P002750002023-02-03 4:03PM EST275.000.020.000.000.00-11050.00%
QQQ230206P002760002023-02-03 4:14PM EST276.000.010.000.000.00-1,349050.00%
QQQ230206P002770002023-02-03 4:13PM EST277.000.010.000.000.00-425050.00%
QQQ230206P002780002023-02-03 2:38PM EST278.000.020.000.000.00-300050.00%
QQQ230206P002790002023-02-03 3:14PM EST279.000.020.000.000.00-197050.00%
QQQ230206P002800002023-02-03 3:50PM EST280.000.020.000.000.00-725050.00%
QQQ230206P002810002023-02-03 3:52PM EST281.000.020.000.000.00-411025.00%
QQQ230206P002820002023-02-03 3:47PM EST282.000.020.000.000.00-190025.00%
QQQ230206P002830002023-02-03 3:54PM EST283.000.020.000.000.00-111025.00%
QQQ230206P002840002023-02-03 4:08PM EST284.000.020.000.000.00-280025.00%
QQQ230206P002850002023-02-03 4:04PM EST285.000.020.000.000.00-761025.00%
QQQ230206P002860002023-02-03 3:54PM EST286.000.020.000.000.00-250025.00%
QQQ230206P002870002023-02-03 3:52PM EST287.000.030.000.000.00-255025.00%
QQQ230206P002880002023-02-03 4:02PM EST288.000.030.000.000.00-154025.00%
QQQ230206P002890002023-02-03 4:14PM EST289.000.020.000.000.00-643025.00%
QQQ230206P002900002023-02-03 4:14PM EST290.000.030.000.000.00-2,700025.00%
QQQ230206P002910002023-02-03 3:59PM EST291.000.040.000.000.00-799025.00%
QQQ230206P002920002023-02-03 4:11PM EST292.000.040.000.000.00-574025.00%
QQQ230206P002930002023-02-03 4:14PM EST293.000.050.000.000.00-1,008025.00%
QQQ230206P002940002023-02-03 4:14PM EST294.000.060.000.000.00-1,693012.50%
QQQ230206P002950002023-02-03 4:14PM EST295.000.090.000.000.00-13,355012.50%
QQQ230206P002960002023-02-03 4:14PM EST296.000.110.000.000.00-3,320012.50%
QQQ230206P002970002023-02-03 4:14PM EST297.000.160.000.000.00-2,672012.50%
QQQ230206P002980002023-02-03 4:14PM EST298.000.220.000.000.00-5,127012.50%
QQQ230206P002990002023-02-03 4:14PM EST299.000.310.000.000.00-6,840012.50%
QQQ230206P003000002023-02-03 4:14PM EST300.000.390.000.000.00-67,171012.50%
QQQ230206P003010002023-02-03 4:14PM EST301.000.540.000.000.00-8,88406.25%
QQQ230206P003020002023-02-03 4:14PM EST302.000.700.000.000.00-11,80006.25%
QQQ230206P003030002023-02-03 4:14PM EST303.000.930.000.000.00-10,80706.25%
QQQ230206P003040002023-02-03 4:14PM EST304.001.260.000.000.00-28,71403.13%
QQQ230206P003050002023-02-03 4:14PM EST305.001.600.000.000.00-40,08101.56%
QQQ230206P003060002023-02-03 4:14PM EST306.002.010.000.000.00-17,83400.39%
QQQ230206P003070002023-02-03 4:14PM EST307.002.500.000.000.00-36,65300.00%
QQQ230206P003080002023-02-03 4:14PM EST308.003.160.000.000.00-26,39900.00%
QQQ230206P003090002023-02-03 4:14PM EST309.003.790.000.000.00-11,39900.00%
QQQ230206P003100002023-02-03 4:09PM EST310.004.590.000.000.00-19,79000.00%
QQQ230206P003110002023-02-03 4:07PM EST311.005.350.000.000.00-8,89000.00%
QQQ230206P003120002023-02-03 4:11PM EST312.006.250.000.000.00-5,09000.00%
QQQ230206P003130002023-02-03 4:02PM EST313.007.080.000.000.00-1,55800.00%
QQQ230206P003140002023-02-03 4:07PM EST314.008.040.000.000.00-87000.00%
QQQ230206P003150002023-02-03 4:04PM EST315.009.010.000.000.00-1,73200.00%
QQQ230206P003160002023-02-03 4:11PM EST316.0010.120.000.000.00-1,47800.00%
QQQ230206P003170002023-02-03 3:31PM EST317.0010.290.000.000.00-18700.00%
QQQ230206P003180002023-02-03 4:04PM EST318.0011.930.000.000.00-5300.00%
QQQ230206P003190002023-02-03 3:17PM EST319.0012.650.000.000.00-9100.00%
QQQ230206P003200002023-02-03 4:08PM EST320.0014.000.000.000.00-24700.00%
QQQ230206P003210002023-02-02 9:57AM EST321.0013.610.000.000.00--00.00%
QQQ230206P003220002023-02-02 12:05PM EST322.0012.250.000.000.00--00.00%
QQQ230206P003230002023-02-03 1:08PM EST323.0014.690.000.000.00-4500.00%
QQQ230206P003240002023-02-02 3:59PM EST324.0012.820.000.000.00--00.00%
QQQ230206P003260002023-02-03 12:40PM EST326.0014.950.000.000.00-200.00%
QQQ230206P003270002023-02-01 11:30AM EST327.0032.850.000.000.00--00.00%
QQQ230206P003280002023-02-02 1:52PM EST328.0015.440.000.000.00--00.00%
QQQ230206P003290002023-02-03 3:55PM EST329.0022.310.000.000.00-3200.00%
QQQ230206P003300002023-02-03 1:03PM EST330.0021.340.000.000.00-500.00%
QQQ230206P003310002023-02-03 10:28AM EST331.0020.600.000.000.00-100.00%
QQQ230206P003320002023-02-03 12:58PM EST332.0023.100.000.000.00-1300.00%
QQQ230206P003330002023-02-03 1:17PM EST333.0024.930.000.000.00-8600.00%