UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
436.78-1.29 (-0.29%)
At close: 04:00PM EST
435.75 -1.03 (-0.24%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor26 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240226C003350002024-02-21 1:01PM EST335.0088.89100.99101.420.00--10.00%
QQQ240226C003700002024-02-22 11:51AM EST370.0065.9065.9966.450.00-110.00%
QQQ240226C003790002024-02-23 2:32PM EST379.0058.4057.0457.45-1.74-2.89%110.00%
QQQ240226C003900002024-02-23 9:58AM EST390.0048.8446.0046.46+14.64+42.81%90920.00%
QQQ240226C003920002024-02-21 12:10PM EST392.0031.8744.0044.460.00--50.00%
QQQ240226C003960002024-02-21 3:44PM EST396.0028.9440.0040.460.00--40.00%
QQQ240226C003970002024-02-21 2:36PM EST397.0025.6839.0139.450.00--50.00%
QQQ240226C004000002024-02-23 4:10PM EST400.0036.2936.0136.46-1.05-2.81%548940.00%
QQQ240226C004060002024-02-23 4:14PM EST406.0030.2530.0030.46+0.26+0.87%210.00%
QQQ240226C004080002024-02-22 9:54AM EST408.0026.8528.0028.460.00-110.00%
QQQ240226C004090002024-02-23 4:12PM EST409.0027.3527.0227.47+12.99+90.46%280.00%
QQQ240226C004100002024-02-23 4:12PM EST410.0026.3726.0426.47-2.26-7.89%17390.00%
QQQ240226C004110002024-02-22 10:47AM EST411.0024.1725.0225.460.00-110.00%
QQQ240226C004130002024-02-23 3:53PM EST413.0024.3823.0223.46-1.39-5.39%560.00%
QQQ240226C004140002024-02-22 3:33PM EST414.0024.2522.0322.460.00-10180.00%
QQQ240226C004160002024-02-23 11:42AM EST416.0021.2020.0320.47-1.22-5.44%850.00%
QQQ240226C004170002024-02-23 2:06PM EST417.0020.6719.0319.47-1.02-4.70%2120.00%
QQQ240226C004180002024-02-23 3:55PM EST418.0019.2818.0318.47-0.48-2.43%10310.00%
QQQ240226C004190002024-02-23 2:57PM EST419.0018.5517.0417.47+1.44+8.42%2160.00%
QQQ240226C004200002024-02-23 3:50PM EST420.0017.5116.0616.47-0.98-5.30%2218710.00%
QQQ240226C004210002024-02-23 12:41PM EST421.0016.7315.0415.47+0.14+0.84%91350.00%
QQQ240226C004220002024-02-23 4:05PM EST422.0014.3514.0414.48-1.40-8.89%1445410.00%
QQQ240226C004230002024-02-23 3:58PM EST423.0014.1813.0513.35-0.77-5.15%157950.00%
QQQ240226C004240002024-02-23 4:07PM EST424.0012.3512.0512.36-2.45-16.55%1011,2510.00%
QQQ240226C004250002024-02-23 4:05PM EST425.0011.3211.0411.49-1.56-12.11%598010.00%
QQQ240226C004260002024-02-23 3:37PM EST426.0011.0310.0610.37-0.80-6.76%933,1060.00%
QQQ240226C004270002024-02-23 4:08PM EST427.009.499.159.44-2.57-21.31%2659220.00%
QQQ240226C004280002024-02-23 4:09PM EST428.008.508.158.39-2.42-22.16%1327050.00%
QQQ240226C004290002024-02-23 4:11PM EST429.007.467.187.41-2.70-26.57%1768970.00%
QQQ240226C004300002024-02-23 3:59PM EST430.007.116.236.45-1.12-13.61%4153,1260.00%
QQQ240226C004310002024-02-23 4:13PM EST431.005.555.315.52-1.73-23.76%1902,1910.00%
QQQ240226C004320002024-02-23 4:06PM EST432.004.684.424.63-2.30-32.95%2009710.00%
QQQ240226C004330002024-02-23 4:08PM EST433.003.843.593.78-1.90-33.10%5599913.13%
QQQ240226C004340002024-02-23 4:14PM EST434.002.952.833.06-1.91-39.30%5924,5519.23%
QQQ240226C004350002024-02-23 4:13PM EST435.002.332.222.31-1.83-43.99%13,2834,9129.47%
QQQ240226C004360002024-02-23 4:14PM EST436.001.681.651.69-1.78-51.45%9,1972,2549.79%
QQQ240226C004370002024-02-23 4:14PM EST437.001.201.181.20-1.68-58.33%38,4101,79010.13%
QQQ240226C004380002024-02-23 4:14PM EST438.000.810.810.83-1.55-65.68%57,1231,56210.47%
QQQ240226C004390002024-02-23 4:14PM EST439.000.540.530.55-1.34-71.28%47,2422,72310.72%
QQQ240226C004400002024-02-23 4:14PM EST440.000.340.330.34-1.16-77.33%44,4004,17710.79%
QQQ240226C004410002024-02-23 4:14PM EST441.000.200.190.20-0.98-83.05%26,8861,91310.87%
QQQ240226C004420002024-02-23 4:14PM EST442.000.110.110.12-0.80-87.91%12,7341,66611.11%
QQQ240226C004430002024-02-23 4:14PM EST443.000.060.060.07-0.64-91.43%9,9391,81211.33%
QQQ240226C004440002024-02-23 4:14PM EST444.000.040.040.05-0.48-92.31%7,6881,53212.01%
QQQ240226C004450002024-02-23 4:14PM EST445.000.010.020.03-0.39-97.50%15,70983012.31%
QQQ240226C004460002024-02-23 4:13PM EST446.000.030.020.03-0.26-89.66%4,2901,15613.58%
QQQ240226C004470002024-02-23 4:07PM EST447.000.030.010.02-0.19-86.36%3,7011,29613.87%
QQQ240226C004480002024-02-23 4:12PM EST448.000.020.010.02-0.15-88.24%1,69955215.04%
QQQ240226C004490002024-02-23 4:03PM EST449.000.020.010.02-0.11-84.62%3,3591,02516.21%
QQQ240226C004500002024-02-23 4:02PM EST450.000.010.010.02-0.10-90.91%2,0661,36517.38%
QQQ240226C004510002024-02-23 4:14PM EST451.000.010.000.01-0.06-85.71%1,46381817.19%
QQQ240226C004520002024-02-23 4:12PM EST452.000.010.000.01-0.06-85.71%1,22821217.97%
QQQ240226C004530002024-02-23 4:04PM EST453.000.010.000.01-0.05-83.33%45215119.14%
QQQ240226C004540002024-02-23 3:54PM EST454.000.010.000.01-0.04-80.00%553020.31%
QQQ240226C004550002024-02-23 4:13PM EST455.000.010.000.01-0.04-80.00%9444121.09%
QQQ240226C004560002024-02-23 3:57PM EST456.000.010.000.01-0.03-75.00%1,45515222.27%
QQQ240226C004570002024-02-23 3:40PM EST457.000.010.000.01-0.03-75.00%5019123.05%
QQQ240226C004580002024-02-23 3:56PM EST458.000.010.000.01-0.02-66.67%1492724.22%
QQQ240226C004590002024-02-23 3:40PM EST459.000.010.000.01-0.02-66.67%4644525.00%
QQQ240226C004600002024-02-23 4:01PM EST460.000.010.000.01-0.01-50.00%15031226.17%
QQQ240226C004620002024-02-23 10:07AM EST462.000.010.000.01-0.01-50.00%9488828.13%
QQQ240226C004630002024-02-23 9:49AM EST463.000.010.000.01-0.01-50.00%541128.91%
QQQ240226C004640002024-02-22 3:50PM EST464.000.010.000.010.00-121230.08%
QQQ240226C004650002024-02-22 4:10PM EST465.000.010.000.010.00-13313331.25%
QQQ240226C004680002024-02-22 1:32PM EST468.000.010.000.010.00-141433.59%
QQQ240226C004690002024-02-22 1:57PM EST469.000.010.000.010.00-282834.77%
QQQ240226C004700002024-02-22 1:42PM EST470.000.010.000.010.00-105235.94%
QQQ240226C004800002024-02-12 10:29AM EST480.000.060.000.010.00--144.53%
QQQ240226C004900002024-02-16 11:41AM EST490.000.010.000.010.00-929450.00%
Putsfor26 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240226P003500002024-02-21 10:38AM EST350.000.020.000.010.00--2093.75%
QQQ240226P003550002024-02-21 2:40PM EST355.000.020.000.010.00--4087.50%
QQQ240226P003600002024-02-21 11:42AM EST360.000.020.000.010.00--2081.25%
QQQ240226P003670002024-02-22 9:34AM EST367.000.010.000.010.00-222475.00%
QQQ240226P003680002024-02-22 9:41AM EST368.000.010.000.010.00-474773.44%
QQQ240226P003700002024-02-22 9:49AM EST370.000.010.000.010.00-404071.88%
QQQ240226P003710002024-02-22 9:49AM EST371.000.010.000.010.00-404070.31%
QQQ240226P003750002024-02-21 3:48PM EST375.000.040.000.010.00--565.63%
QQQ240226P003770002024-02-22 12:49PM EST377.000.010.000.010.00-202064.06%
QQQ240226P003780002024-02-22 12:50PM EST378.000.010.000.010.00-202062.50%
QQQ240226P003810002024-02-21 12:46PM EST381.000.050.000.010.00--159.38%
QQQ240226P003860002024-02-21 1:02PM EST386.000.070.000.010.00--3554.69%
QQQ240226P003880002024-02-22 9:32AM EST388.000.030.000.010.00-1153.13%
QQQ240226P003890002024-02-22 9:37AM EST389.000.020.000.010.00-14214251.56%
QQQ240226P003900002024-02-23 2:18PM EST390.000.010.000.010.00-1361,32450.00%
QQQ240226P003920002024-02-22 11:34AM EST392.000.020.000.010.00-6313351.56%
QQQ240226P003930002024-02-22 4:12PM EST393.000.010.000.010.00-19818250.00%
QQQ240226P003940002024-02-23 9:48AM EST394.000.010.000.01-0.01-50.00%37449.22%
QQQ240226P003950002024-02-22 2:23PM EST395.000.020.000.010.00-57547.66%
QQQ240226P003960002024-02-23 9:48AM EST396.000.010.000.01-0.01-50.00%27446.88%
QQQ240226P003970002024-02-23 9:38AM EST397.000.010.000.01-0.01-50.00%118245.31%
QQQ240226P003980002024-02-22 9:39AM EST398.000.020.000.010.00-16144.53%
QQQ240226P003990002024-02-23 12:43PM EST399.000.010.000.01-0.01-50.00%1104543.75%
QQQ240226P004000002024-02-23 3:06PM EST400.000.010.000.01-0.01-50.00%2082,15642.19%
QQQ240226P004010002024-02-23 3:34PM EST401.000.010.000.01-0.01-50.00%1458641.41%
QQQ240226P004020002024-02-23 3:51PM EST402.000.010.000.01-0.01-50.00%1,7604340.63%
QQQ240226P004030002024-02-23 4:09PM EST403.000.010.000.01-0.02-66.67%79533639.06%
QQQ240226P004040002024-02-23 4:14PM EST404.000.010.010.02-0.03-75.00%4661841.02%
QQQ240226P004050002024-02-23 2:33PM EST405.000.010.000.01-0.02-66.67%1141636.72%
QQQ240226P004060002024-02-23 4:00PM EST406.000.010.010.02-0.03-75.00%3121638.67%
QQQ240226P004070002024-02-23 3:57PM EST407.000.020.010.02-0.01-33.33%1013737.50%
QQQ240226P004080002024-02-23 3:49PM EST408.000.010.010.02-0.02-66.67%101,30136.33%
QQQ240226P004090002024-02-22 12:43PM EST409.000.040.010.020.00-2411,37035.16%
QQQ240226P004100002024-02-23 4:03PM EST410.000.010.010.02-0.02-66.67%2352,38333.99%
QQQ240226P004110002024-02-23 12:19PM EST411.000.010.010.02-0.02-66.67%35329832.81%
QQQ240226P004120002024-02-23 12:00PM EST412.000.010.010.02-0.02-66.67%37355331.64%
QQQ240226P004130002024-02-23 2:07PM EST413.000.020.010.02-0.01-33.33%77521630.47%
QQQ240226P004140002024-02-23 3:44PM EST414.000.020.010.02-0.03-60.00%4716229.30%
QQQ240226P004150002024-02-23 3:38PM EST415.000.020.010.02-0.03-60.00%4276428.13%
QQQ240226P004160002024-02-23 12:30PM EST416.000.020.010.02-0.04-66.67%16060926.95%
QQQ240226P004170002024-02-23 3:45PM EST417.000.010.010.02-0.05-83.33%2956325.78%
QQQ240226P004180002024-02-23 4:03PM EST418.000.010.010.02-0.05-83.33%80672024.61%
QQQ240226P004190002024-02-23 3:06PM EST419.000.020.010.02-0.04-66.67%75555323.44%
QQQ240226P004200002024-02-23 3:42PM EST420.000.020.010.02-0.05-71.43%5183,27422.27%
QQQ240226P004210002024-02-23 4:13PM EST421.000.010.010.02-0.06-85.71%2,4491,39621.09%
QQQ240226P004220002024-02-23 4:11PM EST422.000.020.010.02-0.06-75.00%1,96138719.92%
QQQ240226P004230002024-02-23 4:13PM EST423.000.020.020.03-0.08-80.00%68583019.63%
QQQ240226P004240002024-02-23 4:01PM EST424.000.030.020.03-0.08-72.73%1,54077918.36%
QQQ240226P004250002024-02-23 4:12PM EST425.000.030.020.03-0.11-78.57%3,3141,07517.19%
QQQ240226P004260002024-02-23 4:07PM EST426.000.030.030.04-0.13-81.25%3,6092,33116.50%
QQQ240226P004270002024-02-23 4:14PM EST427.000.040.040.05-0.16-80.00%2,4891,22315.72%
QQQ240226P004280002024-02-23 4:13PM EST428.000.060.060.07-0.20-76.92%5,4541,82015.24%
QQQ240226P004290002024-02-23 4:14PM EST429.000.080.080.09-0.26-76.47%4,9921,84414.50%
QQQ240226P004300002024-02-23 4:14PM EST430.000.140.130.14-0.29-67.44%20,8462,19214.26%
QQQ240226P004310002024-02-23 4:14PM EST431.000.200.200.21-0.34-62.96%8,6501,63213.97%
QQQ240226P004320002024-02-23 4:14PM EST432.000.320.310.32-0.38-54.29%9,1441,80313.82%
QQQ240226P004330002024-02-23 4:14PM EST433.000.480.470.48-0.42-46.67%14,0082,01713.72%
QQQ240226P004340002024-02-23 4:14PM EST434.000.710.700.71-0.42-37.17%18,2271,57613.70%
QQQ240226P004350002024-02-23 4:14PM EST435.001.031.021.03-0.40-27.97%37,5933,04613.83%
QQQ240226P004360002024-02-23 4:14PM EST436.001.431.431.45-0.37-20.56%35,7711,84114.08%
QQQ240226P004370002024-02-23 4:14PM EST437.001.951.941.96-0.24-10.96%33,8952,53214.32%
QQQ240226P004380002024-02-23 4:14PM EST438.002.552.552.63-0.16-5.90%45,9081,51515.17%
QQQ240226P004390002024-02-23 4:13PM EST439.003.213.263.36-0.03-0.93%19,7251,10815.96%
QQQ240226P004400002024-02-23 4:14PM EST440.004.024.054.17+0.22+5.79%13,52873316.94%
QQQ240226P004410002024-02-23 4:12PM EST441.004.824.885.06+0.96+24.87%3,6678718.35%
QQQ240226P004420002024-02-23 4:06PM EST442.005.795.805.99+0.71+13.98%1,3096019.91%
QQQ240226P004430002024-02-23 4:09PM EST443.006.726.756.96+1.42+26.79%46410721.75%
QQQ240226P004440002024-02-23 3:45PM EST444.006.967.747.94+0.86+14.10%3741823.61%
QQQ240226P004450002024-02-23 3:49PM EST445.007.758.619.01+0.70+9.93%3405626.49%
QQQ240226P004460002024-02-23 3:14PM EST446.009.409.6110.00-1.47-13.52%341628.37%
QQQ240226P004470002024-02-23 3:48PM EST447.009.8110.6111.04+1.04+11.86%221630.86%
QQQ240226P004480002024-02-23 10:42AM EST448.009.499.9210.04-0.01-0.11%--0.00%
QQQ240226P004500002024-02-23 4:07PM EST450.0013.6213.6114.00-4.36-24.25%124035.99%
QQQ240226P004510002024-02-23 9:48AM EST451.0011.0614.6115.04-2.76-19.97%14238.40%
QQQ240226P004520002024-02-23 12:06PM EST452.0013.5915.6116.00-2.54-15.75%9239.62%
QQQ240226P004540002024-02-23 11:26AM EST454.0016.9117.6118.04-1.94-10.29%14043.77%
QQQ240226P004550002024-02-23 12:08PM EST455.0016.7718.6119.00-3.08-15.52%16044.87%
QQQ240226P004600002024-02-23 3:59PM EST460.0022.9023.6124.00-12.20-34.76%12053.25%
QQQ240226P004690002024-02-23 9:31AM EST469.0028.6932.6133.00-5.91-17.08%1163.09%
QQQ240226P004750002024-02-22 10:00AM EST475.0039.8938.6038.990.00-7071.39%
QQQ240226P004760002024-02-23 11:26AM EST476.0038.9139.6039.99-1.58-3.90%11072.75%