UK markets close in 6 hours 32 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
364.54-5.33 (-1.44%)
At close: 04:00PM EDT
362.32 -2.22 (-0.61%)
Pre-market: 04:57AM EDT
In the money
Show:ListStraddle
Callsfor21 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230921C003280002023-09-20 12:42PM EDT328.0042.070.000.000.00-100.00%
QQQ230921C003400002023-09-20 3:46PM EDT340.0025.400.000.000.00-200.00%
QQQ230921C003420002023-09-18 1:51PM EDT342.0029.660.000.000.00-100.00%
QQQ230921C003430002023-09-20 3:10PM EDT343.0024.800.000.000.00-1000.00%
QQQ230921C003440002023-09-19 3:21PM EDT344.0025.340.000.000.00-5900.00%
QQQ230921C003460002023-09-12 11:02AM EDT346.0028.480.000.000.00--00.00%
QQQ230921C003470002023-09-12 10:14AM EDT347.0029.720.000.000.00--00.00%
QQQ230921C003480002023-09-12 10:50AM EDT348.0026.890.000.000.00--00.00%
QQQ230921C003490002023-09-12 11:09AM EDT349.0025.290.000.000.00--00.00%
QQQ230921C003500002023-09-20 3:57PM EDT350.0015.150.000.000.00-1000.00%
QQQ230921C003510002023-09-20 3:16PM EDT351.0016.250.000.000.00-5100.00%
QQQ230921C003520002023-09-20 3:53PM EDT352.0013.820.000.000.00-200.00%
QQQ230921C003530002023-09-20 4:13PM EDT353.0011.300.000.000.00-400.00%
QQQ230921C003540002023-09-20 4:11PM EDT354.0010.260.000.000.00-400.00%
QQQ230921C003550002023-09-20 3:56PM EDT355.0010.350.000.000.00-51400.00%
QQQ230921C003560002023-09-20 4:07PM EDT356.008.290.000.000.00-7000.00%
QQQ230921C003570002023-09-20 4:08PM EDT357.007.370.000.000.00-8700.00%
QQQ230921C003580002023-09-20 4:14PM EDT358.006.380.000.000.00-4900.00%
QQQ230921C003590002023-09-20 4:13PM EDT359.005.470.000.000.00-25500.00%
QQQ230921C003600002023-09-20 4:08PM EDT360.004.570.000.000.00-1,22400.00%
QQQ230921C003610002023-09-20 4:07PM EDT361.003.780.000.000.00-36900.00%
QQQ230921C003620002023-09-20 4:13PM EDT362.002.980.000.000.00-60300.00%
QQQ230921C003630002023-09-20 4:10PM EDT363.002.270.000.000.00-1,10000.00%
QQQ230921C003640002023-09-20 4:14PM EDT364.001.710.000.000.00-4,51800.00%
QQQ230921C003650002023-09-20 4:14PM EDT365.001.230.000.000.00-8,15800.78%
QQQ230921C003660002023-09-20 4:14PM EDT366.000.860.000.000.00-13,60901.56%
QQQ230921C003670002023-09-20 4:14PM EDT367.000.560.000.000.00-14,98203.13%
QQQ230921C003680002023-09-20 4:14PM EDT368.000.360.000.000.00-20,60906.25%
QQQ230921C003690002023-09-20 4:14PM EDT369.000.220.000.000.00-26,24106.25%
QQQ230921C003700002023-09-20 4:14PM EDT370.000.130.000.000.00-48,13506.25%
QQQ230921C003710002023-09-20 4:14PM EDT371.000.090.000.000.00-23,97706.25%
QQQ230921C003720002023-09-20 4:14PM EDT372.000.050.000.000.00-20,084012.50%
QQQ230921C003730002023-09-20 4:10PM EDT373.000.050.000.000.00-23,740012.50%
QQQ230921C003740002023-09-20 4:14PM EDT374.000.040.000.000.00-8,347012.50%
QQQ230921C003750002023-09-20 4:12PM EDT375.000.040.000.000.00-28,326012.50%
QQQ230921C003760002023-09-20 4:12PM EDT376.000.030.000.000.00-5,549012.50%
QQQ230921C003770002023-09-20 4:04PM EDT377.000.030.000.000.00-6,102012.50%
QQQ230921C003780002023-09-20 4:13PM EDT378.000.020.000.000.00-3,279012.50%
QQQ230921C003790002023-09-20 4:14PM EDT379.000.030.000.000.00-5,315012.50%
QQQ230921C003800002023-09-20 4:08PM EDT380.000.010.000.000.00-4,810025.00%
QQQ230921C003810002023-09-20 4:05PM EDT381.000.020.000.000.00-2,859025.00%
QQQ230921C003820002023-09-20 4:13PM EDT382.000.010.000.000.00-4,938025.00%
QQQ230921C003830002023-09-20 4:04PM EDT383.000.010.000.000.00-1,935025.00%
QQQ230921C003840002023-09-20 4:08PM EDT384.000.010.000.000.00-3,992025.00%
QQQ230921C003850002023-09-20 4:13PM EDT385.000.010.000.000.00-2,000025.00%
QQQ230921C003860002023-09-20 4:13PM EDT386.000.010.000.000.00-1,451025.00%
QQQ230921C003870002023-09-20 3:33PM EDT387.000.010.000.000.00-26025.00%
QQQ230921C003880002023-09-20 3:37PM EDT388.000.010.000.000.00-37025.00%
QQQ230921C003890002023-09-20 3:59PM EDT389.000.010.000.000.00-6025.00%
QQQ230921C003900002023-09-20 10:19AM EDT390.000.010.000.000.00-5025.00%
QQQ230921C003910002023-09-20 9:47AM EDT391.000.010.000.000.00-18025.00%
QQQ230921C003920002023-09-20 3:18PM EDT392.000.010.000.000.00-8025.00%
QQQ230921C003930002023-09-20 3:18PM EDT393.000.010.000.000.00-2025.00%
QQQ230921C003940002023-09-18 2:10PM EDT394.000.010.000.000.00-118025.00%
QQQ230921C003950002023-09-18 3:21PM EDT395.000.01-0.000.00-5025.00%
QQQ230921C003960002023-09-15 2:52PM EDT396.000.010.000.000.00-89025.00%
QQQ230921C003970002023-09-15 11:29AM EDT397.000.01-0.000.00--025.00%
QQQ230921C003980002023-09-15 2:52PM EDT398.000.010.000.000.00-6025.00%
QQQ230921C003990002023-09-14 12:50PM EDT399.000.02-0.000.00--050.00%
QQQ230921C004000002023-09-15 9:30AM EDT400.000.020.000.000.00-5050.00%
QQQ230921C004010002023-09-13 10:21AM EDT401.000.02-0.000.00--050.00%
QQQ230921C004020002023-09-14 1:45PM EDT402.000.02-0.000.00--050.00%
QQQ230921C004030002023-09-14 12:16PM EDT403.000.01-0.000.00--050.00%
QQQ230921C004040002023-09-13 3:46PM EDT404.000.010.000.000.00-2050.00%
QQQ230921C004050002023-09-12 11:23AM EDT405.000.01-0.000.00--050.00%
QQQ230921C004070002023-09-12 9:52AM EDT407.000.02-0.000.00--050.00%
QQQ230921C004100002023-09-12 11:23AM EDT410.000.010.000.000.00-2050.00%
Putsfor21 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230921P003180002023-09-19 1:26PM EDT318.000.010.000.000.00-30050.00%
QQQ230921P003190002023-09-19 3:41PM EDT319.000.010.000.000.00-59050.00%
QQQ230921P003200002023-09-19 4:10PM EDT320.000.010.000.000.00-2050.00%
QQQ230921P003210002023-09-19 4:10PM EDT321.000.010.000.000.00-2050.00%
QQQ230921P003230002023-09-20 12:54PM EDT323.000.010.000.000.00-2050.00%
QQQ230921P003240002023-09-19 10:18AM EDT324.000.020.000.000.00-100050.00%
QQQ230921P003250002023-09-20 4:06PM EDT325.000.010.000.000.00-11050.00%
QQQ230921P003260002023-09-19 11:10AM EDT326.000.020.000.000.00-122050.00%
QQQ230921P003280002023-09-19 10:37AM EDT328.000.020.000.000.00-60050.00%
QQQ230921P003290002023-09-20 4:05PM EDT329.000.010.000.000.00-310050.00%
QQQ230921P003300002023-09-20 10:36AM EDT330.000.010.000.000.00-16050.00%
QQQ230921P003310002023-09-20 9:40AM EDT331.000.010.000.000.00-3050.00%
QQQ230921P003320002023-09-20 4:03PM EDT332.000.010.000.000.00-581050.00%
QQQ230921P003330002023-09-20 9:35AM EDT333.000.010.000.000.00-1050.00%
QQQ230921P003340002023-09-20 4:03PM EDT334.000.010.000.000.00-602050.00%
QQQ230921P003390002023-09-20 4:12PM EDT339.000.010.000.000.00-497025.00%
QQQ230921P003400002023-09-20 3:36PM EDT340.000.010.000.000.00-228025.00%
QQQ230921P003410002023-09-20 1:36PM EDT341.000.020.000.000.00-80025.00%
QQQ230921P003420002023-09-20 3:32PM EDT342.000.020.000.000.00-444025.00%
QQQ230921P003430002023-09-20 4:13PM EDT343.000.010.000.000.00-596025.00%
QQQ230921P003440002023-09-20 3:30PM EDT344.000.020.000.000.00-572025.00%
QQQ230921P003450002023-09-20 4:12PM EDT345.000.020.000.000.00-1,823025.00%
QQQ230921P003460002023-09-20 4:13PM EDT346.000.020.000.000.00-153025.00%
QQQ230921P003470002023-09-20 4:11PM EDT347.000.020.000.000.00-1,771025.00%
QQQ230921P003480002023-09-20 4:06PM EDT348.000.030.000.000.00-1,401025.00%
QQQ230921P003490002023-09-20 4:02PM EDT349.000.020.000.000.00-1,383025.00%
QQQ230921P003500002023-09-20 4:08PM EDT350.000.030.000.000.00-200012.50%
QQQ230921P003510002023-09-20 4:14PM EDT351.000.040.000.000.00-386012.50%
QQQ230921P003520002023-09-20 4:13PM EDT352.000.030.000.000.00-1,093012.50%
QQQ230921P003530002023-09-20 4:03PM EDT353.000.030.000.000.00-864012.50%
QQQ230921P003540002023-09-20 4:14PM EDT354.000.040.000.000.00-1,157012.50%
QQQ230921P003550002023-09-20 4:14PM EDT355.000.050.000.000.00-955012.50%
QQQ230921P003560002023-09-20 4:14PM EDT356.000.060.000.000.00-1,367012.50%
QQQ230921P003570002023-09-20 4:14PM EDT357.000.080.000.000.00-1,846012.50%
QQQ230921P003580002023-09-20 4:14PM EDT358.000.130.000.000.00-4,28006.25%
QQQ230921P003590002023-09-20 4:14PM EDT359.000.200.000.000.00-3,70106.25%
QQQ230921P003600002023-09-20 4:14PM EDT360.000.340.000.000.00-14,81806.25%
QQQ230921P003610002023-09-20 4:14PM EDT361.000.500.000.000.00-9,30806.25%
QQQ230921P003620002023-09-20 4:14PM EDT362.000.730.000.000.00-12,10103.13%
QQQ230921P003630002023-09-20 4:14PM EDT363.001.100.000.000.00-11,22803.13%
QQQ230921P003640002023-09-20 4:14PM EDT364.001.510.000.000.00-13,23600.78%
QQQ230921P003650002023-09-20 4:14PM EDT365.002.010.000.000.00-20,65200.00%
QQQ230921P003660002023-09-20 4:14PM EDT366.002.630.000.000.00-14,69500.00%
QQQ230921P003670002023-09-20 4:14PM EDT367.003.310.000.000.00-20,65300.00%
QQQ230921P003680002023-09-20 4:14PM EDT368.004.100.000.000.00-25,92300.00%
QQQ230921P003690002023-09-20 4:14PM EDT369.004.990.000.000.00-31,27600.00%
QQQ230921P003700002023-09-20 4:14PM EDT370.005.890.000.000.00-19,56100.00%
QQQ230921P003710002023-09-20 4:13PM EDT371.006.900.000.000.00-9,54500.00%
QQQ230921P003720002023-09-20 4:09PM EDT372.007.900.000.000.00-2,64300.00%
QQQ230921P003730002023-09-20 4:04PM EDT373.008.880.000.000.00-1,14000.00%
QQQ230921P003740002023-09-20 3:59PM EDT374.009.350.000.000.00-1,23200.00%
QQQ230921P003750002023-09-20 3:58PM EDT375.0010.350.000.000.00-1,89900.00%
QQQ230921P003760002023-09-20 4:10PM EDT376.0011.960.000.000.00-94200.00%
QQQ230921P003770002023-09-20 4:11PM EDT377.0012.940.000.000.00-35900.00%
QQQ230921P003780002023-09-20 4:13PM EDT378.0013.910.000.000.00-62300.00%
QQQ230921P003790002023-09-20 4:13PM EDT379.0014.910.000.000.00-51400.00%
QQQ230921P003800002023-09-20 3:52PM EDT380.0014.580.000.000.00-11000.00%
QQQ230921P003810002023-09-20 3:16PM EDT381.0014.030.000.000.00-1300.00%
QQQ230921P003820002023-09-20 3:06PM EDT382.0013.880.000.000.00-2100.00%
QQQ230921P003830002023-09-20 3:12PM EDT383.0015.510.000.000.00-100.00%
QQQ230921P003840002023-09-20 11:25AM EDT384.0015.060.000.000.00-200.00%
QQQ230921P003850002023-09-20 3:06PM EDT385.0016.880.000.000.00-500.00%
QQQ230921P003860002023-09-20 2:18PM EDT386.0017.670.000.000.00-4500.00%
QQQ230921P003870002023-09-20 1:54PM EDT387.0017.180.000.000.00-200.00%
QQQ230921P003880002023-09-20 3:30PM EDT388.0021.250.000.000.00-100.00%
QQQ230921P003900002023-09-18 10:07AM EDT390.0019.870.000.000.00-1900.00%
QQQ230921P003910002023-09-20 3:12PM EDT391.0023.580.000.000.00-100.00%
QQQ230921P003920002023-09-15 2:52PM EDT392.0022.600.000.000.00--00.00%
QQQ230921P004020002023-09-20 3:06PM EDT402.0033.860.000.000.00-100.00%
QQQ230921P004070002023-09-13 11:51AM EDT407.0032.870.000.000.00--00.00%
QQQ230921P004230002023-09-15 10:43AM EDT423.0050.720.000.000.00--00.00%