UK markets close in 3 hours 48 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
494.89+2.96 (+0.60%)
At close: 04:00PM EDT
496.95 +2.13 (+0.43%)
Pre-market: 07:41AM EDT
In the money
Show:ListStraddle
Callsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240802C002400002024-06-26 10:23AM EDT240.00242.220.000.000.00-14140.00%
QQQ240802C002600002024-07-11 3:50PM EDT260.00233.840.000.000.00-100.00%
QQQ240802C002700002024-07-11 4:01PM EDT270.00222.740.000.000.00-220.00%
QQQ240802C002900002024-06-21 9:58AM EDT290.00190.520.000.000.00-220.00%
QQQ240802C003000002024-06-21 9:57AM EDT300.00180.580.000.000.00-210.00%
QQQ240802C003100002024-07-02 4:04PM EDT310.00178.450.000.000.00--10.00%
QQQ240802C003150002024-07-05 2:32PM EDT315.00182.220.000.000.00-110.00%
QQQ240802C003200002024-06-21 1:50PM EDT320.00161.460.000.000.00-110.00%
QQQ240802C003700002024-06-28 9:37AM EDT370.00114.920.000.000.00-110.00%
QQQ240802C003800002024-07-11 2:06PM EDT380.00112.880.000.000.00-13650.00%
QQQ240802C003900002024-07-12 9:51AM EDT390.00105.350.000.000.00-16200.00%
QQQ240802C003950002024-06-28 11:22AM EDT395.0090.950.000.000.00-490.00%
QQQ240802C004000002024-07-11 1:51PM EDT400.0093.250.000.000.00-2180.00%
QQQ240802C004050002024-07-05 11:52AM EDT405.0092.650.000.000.00-460.00%
QQQ240802C004100002024-07-11 11:08AM EDT410.0088.180.000.000.00-1130.00%
QQQ240802C004150002024-07-02 2:30PM EDT415.0073.550.000.000.00-190.00%
QQQ240802C004200002024-07-11 12:21PM EDT420.0075.020.000.000.00-7240.00%
QQQ240802C004250002024-06-24 3:49PM EDT425.0053.270.000.000.00--20.00%
QQQ240802C004300002024-07-12 3:31PM EDT430.0068.880.000.000.00-6260.00%
QQQ240802C004350002024-07-11 11:08AM EDT435.0063.400.000.000.00-12670.00%
QQQ240802C004400002024-07-12 10:21AM EDT440.0056.500.000.000.00-4920.00%
QQQ240802C004450002024-07-10 12:01PM EDT445.0056.970.000.000.00-2260.00%
QQQ240802C004500002024-07-12 3:37PM EDT450.0048.470.000.000.00-232020.00%
QQQ240802C004510002024-06-24 12:46PM EDT451.0031.600.000.000.00-15170.00%
QQQ240802C004520002024-07-11 12:42PM EDT452.0044.740.000.000.00-320.00%
QQQ240802C004530002024-07-08 10:42AM EDT453.0045.610.000.000.00-13430.00%
QQQ240802C004540002024-07-10 12:29PM EDT454.0049.320.000.000.00-460.00%
QQQ240802C004550002024-07-12 11:59AM EDT455.0043.450.000.000.00-23220.00%
QQQ240802C004560002024-07-05 9:42AM EDT456.0039.750.000.000.00-1230.00%
QQQ240802C004570002024-07-11 1:30PM EDT457.0038.400.000.000.00-280.00%
QQQ240802C004575002024-06-28 12:45PM EDT457.5028.310.000.000.00-120.00%
QQQ240802C004580002024-07-12 10:46AM EDT458.0041.390.000.000.00-1140.00%
QQQ240802C004590002024-07-09 10:04AM EDT459.0043.020.000.000.00-120.00%
QQQ240802C004600002024-07-12 3:50PM EDT460.0038.050.000.000.00-554050.00%
QQQ240802C004610002024-07-12 3:32PM EDT461.0037.910.000.000.00-130.00%
QQQ240802C004620002024-07-08 10:19AM EDT462.0037.360.000.000.00-260.00%
QQQ240802C004625002024-07-12 3:41PM EDT462.5035.670.000.000.00-31820.00%
QQQ240802C004630002024-07-11 11:25AM EDT463.0034.310.000.000.00-91350.00%
QQQ240802C004640002024-07-09 3:37PM EDT464.0036.190.000.000.00-1300.00%
QQQ240802C004650002024-07-12 3:26PM EDT465.0035.240.000.000.00-31880.00%
QQQ240802C004660002024-07-12 12:21PM EDT466.0032.300.000.000.00-1560.00%
QQQ240802C004670002024-07-11 1:03PM EDT467.0028.500.000.000.00-1580.00%
QQQ240802C004675002024-07-09 10:12AM EDT467.5035.380.000.000.00-1100.00%
QQQ240802C004680002024-07-12 3:09PM EDT468.0032.930.000.000.00-182170.00%
QQQ240802C004690002024-07-09 12:19PM EDT469.0032.620.000.000.00-11960.00%
QQQ240802C004700002024-07-12 11:28AM EDT470.0030.000.000.000.00-31380.00%
QQQ240802C004710002024-07-12 2:17PM EDT471.0030.510.000.000.00-11890.00%
QQQ240802C004720002024-07-12 2:38PM EDT472.0029.330.000.000.00-3440.00%
QQQ240802C004725002024-07-02 1:10PM EDT472.5018.390.000.000.00-13530.00%
QQQ240802C004730002024-07-12 1:44PM EDT473.0028.740.000.000.00-12430.00%
QQQ240802C004740002024-07-12 3:31PM EDT474.0025.680.000.000.00-3600.00%
QQQ240802C004750002024-07-12 10:44AM EDT475.0025.340.000.000.00-103660.00%
QQQ240802C004760002024-07-11 3:00PM EDT476.0021.240.000.000.00-5700.00%
QQQ240802C004770002024-07-12 3:31PM EDT477.0022.950.000.000.00-6570.00%
QQQ240802C004775002024-07-11 3:03PM EDT477.5020.070.000.000.00-12380.00%
QQQ240802C004780002024-07-12 9:50AM EDT478.0019.840.000.000.00-72110.00%
QQQ240802C004790002024-07-12 1:44PM EDT479.0023.300.000.000.00-81,6130.00%
QQQ240802C004800002024-07-12 3:41PM EDT480.0019.700.000.000.00-91,3150.00%
QQQ240802C004810002024-07-12 1:07PM EDT481.0020.040.000.000.00-33950.00%
QQQ240802C004820002024-07-12 9:36AM EDT482.0015.700.000.000.00-12070.00%
QQQ240802C004825002024-07-12 1:59PM EDT482.5020.220.000.000.00-282230.00%
QQQ240802C004830002024-07-12 2:42PM EDT483.0019.730.000.000.00-293380.00%
QQQ240802C004840002024-07-12 10:42AM EDT484.0017.530.000.000.00-24130.00%
QQQ240802C004850002024-07-12 3:54PM EDT485.0015.010.000.000.00-303,3560.00%
QQQ240802C004860002024-07-12 10:01AM EDT486.0014.670.000.000.00-55220.00%
QQQ240802C004870002024-07-12 12:32PM EDT487.0014.340.000.000.00-1375420.00%
QQQ240802C004875002024-07-12 12:23PM EDT487.5013.990.000.000.00-1353190.00%
QQQ240802C004880002024-07-12 1:58PM EDT488.0015.800.000.000.00-78980.00%
QQQ240802C004890002024-07-12 3:31PM EDT489.0013.320.000.000.00-45790.00%
QQQ240802C004900002024-07-12 3:50PM EDT490.0011.100.000.000.00-1371,9620.00%
QQQ240802C004910002024-07-12 3:46PM EDT491.0011.360.000.000.00-1235460.00%
QQQ240802C004925002024-07-12 1:55PM EDT492.5012.870.000.000.00-1359840.00%
QQQ240802C004940002024-07-12 4:14PM EDT494.008.840.000.000.00-1996580.00%
QQQ240802C004950002024-07-12 4:13PM EDT495.008.320.000.000.00-4711,1500.05%
QQQ240802C004960002024-07-12 4:00PM EDT496.007.920.000.000.00-4061,1380.39%
QQQ240802C004970002024-07-12 4:11PM EDT497.007.210.000.000.00-8146090.39%
QQQ240802C004980002024-07-12 4:01PM EDT498.006.860.000.000.00-5087130.78%
QQQ240802C004990002024-07-12 3:59PM EDT499.006.230.000.000.00-6029570.78%
QQQ240802C005000002024-07-12 4:14PM EDT500.005.810.000.000.00-1,9072,6070.78%
QQQ240802C005010002024-07-12 4:05PM EDT501.005.280.000.000.00--2191.56%
QQQ240802C005025002024-07-12 4:00PM EDT502.504.910.000.000.00-2651,0071.56%
QQQ240802C005040002024-07-12 4:00PM EDT504.004.350.000.000.00--7181.56%
QQQ240802C005050002024-07-12 4:01PM EDT505.003.860.000.000.00-64912,4371.56%
QQQ240802C005060002024-07-12 3:59PM EDT506.003.450.000.000.00--593.13%
QQQ240802C005070002024-07-12 3:59PM EDT507.003.150.000.000.00--1613.13%
QQQ240802C005075002024-07-12 3:20PM EDT507.504.150.000.000.00--1783.13%
QQQ240802C005080002024-07-12 3:20PM EDT508.003.980.000.000.00--693.13%
QQQ240802C005090002024-07-12 3:58PM EDT509.002.720.000.000.00--1563.13%
QQQ240802C005100002024-07-12 4:13PM EDT510.002.460.000.000.00-3,7176,5023.13%
QQQ240802C005110002024-07-12 1:15PM EDT511.003.000.000.000.00--443.13%
QQQ240802C005120002024-07-12 4:13PM EDT512.002.050.000.000.00--03.13%
QQQ240802C005125002024-07-12 3:59PM EDT512.501.870.000.000.00--493.13%
QQQ240802C005130002024-07-12 3:59PM EDT513.001.760.000.000.00--03.13%
QQQ240802C005140002024-07-12 3:12PM EDT514.002.390.000.000.00--1333.13%
QQQ240802C005150002024-07-12 3:59PM EDT515.001.520.000.000.00-5207,9433.13%
QQQ240802C005160002024-07-12 3:51PM EDT516.001.360.000.000.00--2133.13%
QQQ240802C005200002024-07-12 4:00PM EDT520.000.930.000.000.00-25506.25%
QQQ240802C005250002024-07-12 3:51PM EDT525.000.530.000.000.00-3,31206.25%
QQQ240802C005300002024-07-12 3:59PM EDT530.000.330.000.000.00-23406.25%
QQQ240802C005350002024-07-12 2:02PM EDT535.000.330.000.000.00-12506.25%
QQQ240802C005400002024-07-12 3:59PM EDT540.000.130.000.000.00-1347556.25%
QQQ240802C005450002024-07-12 2:25PM EDT545.000.130.000.000.00-2506.25%
QQQ240802C005500002024-07-12 2:15PM EDT550.000.100.000.000.00-2173012.50%
QQQ240802C005550002024-07-12 3:15PM EDT555.000.070.000.000.00--012.50%
QQQ240802C005600002024-07-12 10:40AM EDT560.000.040.000.000.00--012.50%
QQQ240802C005650002024-07-11 10:38AM EDT565.000.070.000.000.00--212.50%
QQQ240802C005700002024-07-12 4:01PM EDT570.000.030.000.000.00--7212.50%
Putsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240802P002650002024-06-21 3:42PM EDT265.000.040.000.000.00-202050.00%
QQQ240802P002700002024-06-20 1:39PM EDT270.000.050.000.000.00--250.00%
QQQ240802P002750002024-06-18 12:29PM EDT275.000.050.000.000.00--250.00%
QQQ240802P002800002024-06-25 9:53AM EDT280.000.030.000.000.00--150.00%
QQQ240802P002900002024-07-11 11:10AM EDT290.000.010.000.000.00-55550.00%
QQQ240802P003000002024-06-14 3:36PM EDT300.000.100.000.040.00--1271.88%
QQQ240802P003050002024-07-08 10:52AM EDT305.000.03-0.000.00--150.00%
QQQ240802P003100002024-07-08 11:43AM EDT310.000.030.000.000.00--150.00%
QQQ240802P003150002024-07-05 4:11PM EDT315.000.040.000.000.00-111450.00%
QQQ240802P003200002024-07-10 12:29PM EDT320.000.040.000.000.00-26750.00%
QQQ240802P003250002024-07-05 1:43PM EDT325.000.050.000.000.00-103025.00%
QQQ240802P003300002024-07-12 1:59PM EDT330.000.060.000.000.00-105825.00%
QQQ240802P003350002024-07-11 10:01AM EDT335.000.040.000.000.00-502,16325.00%
QQQ240802P003400002024-07-12 10:24AM EDT340.000.070.000.000.00-49,73325.00%
QQQ240802P003450002024-07-12 12:49PM EDT345.000.060.000.000.00-27625.00%
QQQ240802P003500002024-07-11 1:25PM EDT350.000.100.000.000.00-457,06925.00%
QQQ240802P003550002024-07-12 3:42PM EDT355.000.080.000.000.00-14,42425.00%
QQQ240802P003600002024-07-12 3:40PM EDT360.000.080.000.000.00-110,66625.00%
QQQ240802P003650002024-07-03 12:38PM EDT365.000.100.000.000.00-202125.00%
QQQ240802P003700002024-07-11 10:36AM EDT370.000.090.000.000.00-23625.00%
QQQ240802P003750002024-07-12 4:05PM EDT375.000.090.000.000.00-304725.00%
QQQ240802P003800002024-07-05 12:21PM EDT380.000.110.000.000.00-516125.00%
QQQ240802P003850002024-07-12 12:13PM EDT385.000.120.000.000.00-25479425.00%
QQQ240802P003900002024-07-12 3:39PM EDT390.000.120.000.000.00-815325.00%
QQQ240802P003950002024-07-12 10:34AM EDT395.000.160.000.000.00-1143625.00%
QQQ240802P004000002024-07-12 3:55PM EDT400.000.140.000.000.00-4331525.00%
QQQ240802P004050002024-07-12 3:31PM EDT405.000.150.000.000.00-53047312.50%
QQQ240802P004100002024-07-12 1:20PM EDT410.000.180.000.000.00-12578312.50%
QQQ240802P004150002024-07-11 11:06AM EDT415.000.210.000.000.00-1068312.50%
QQQ240802P004200002024-07-12 3:31PM EDT420.000.210.000.000.00-44590912.50%
QQQ240802P004250002024-07-12 4:02PM EDT425.000.220.000.000.00-41250112.50%
QQQ240802P004300002024-07-12 3:23PM EDT430.000.240.000.000.00-711,13212.50%
QQQ240802P004350002024-07-12 3:59PM EDT435.000.280.000.000.00-1662,48512.50%
QQQ240802P004400002024-07-12 4:10PM EDT440.000.320.000.000.00-2011,13212.50%
QQQ240802P004450002024-07-12 3:52PM EDT445.000.380.000.000.00-2881,48812.50%
QQQ240802P004500002024-07-12 4:03PM EDT450.000.430.000.000.00-8552,6396.25%
QQQ240802P004510002024-07-12 10:05AM EDT451.000.480.000.000.00-2726.25%
QQQ240802P004520002024-07-12 12:27PM EDT452.000.470.000.000.00-124006.25%
QQQ240802P004530002024-07-12 2:54PM EDT453.000.430.000.000.00-41646.25%
QQQ240802P004540002024-07-12 10:04AM EDT454.000.530.000.000.00-11366.25%
QQQ240802P004550002024-07-12 3:59PM EDT455.000.550.000.000.00-1593,4726.25%
QQQ240802P004560002024-07-12 2:46PM EDT456.000.470.000.000.00-25706.25%
QQQ240802P004570002024-07-12 10:35AM EDT457.000.590.000.000.00-6906.25%
QQQ240802P004575002024-07-11 12:33PM EDT457.500.770.000.000.00-121096.25%
QQQ240802P004580002024-07-12 3:49PM EDT458.000.610.000.000.00-41516.25%
QQQ240802P004590002024-07-12 10:35AM EDT459.000.660.000.000.00-13036.25%
QQQ240802P004600002024-07-12 3:56PM EDT460.000.680.000.000.00-6281,2116.25%
QQQ240802P004610002024-07-12 3:50PM EDT461.000.730.000.000.00-86136.25%
QQQ240802P004620002024-07-12 2:34PM EDT462.000.620.000.000.00-331666.25%
QQQ240802P004625002024-07-12 3:19PM EDT462.500.640.000.000.00-7001,0496.25%
QQQ240802P004630002024-07-12 1:02PM EDT463.000.720.000.000.00-78206.25%
QQQ240802P004640002024-07-12 2:32PM EDT464.000.690.000.000.00-241286.25%
QQQ240802P004650002024-07-12 4:06PM EDT465.000.900.000.000.00-1434,4256.25%
QQQ240802P004660002024-07-12 4:02PM EDT466.000.980.000.000.00-52386.25%
QQQ240802P004670002024-07-12 9:54AM EDT467.001.150.000.000.00-13586.25%
QQQ240802P004675002024-07-11 2:24PM EDT467.501.510.000.000.00-10396.25%
QQQ240802P004680002024-07-12 3:26PM EDT468.000.870.000.000.00-651576.25%
QQQ240802P004690002024-07-12 4:13PM EDT469.001.150.000.000.00-543956.25%
QQQ240802P004700002024-07-12 3:57PM EDT470.001.260.000.000.00-6314,9546.25%
QQQ240802P004710002024-07-12 3:10PM EDT471.001.030.000.000.00-593156.25%
QQQ240802P004720002024-07-12 4:13PM EDT472.001.410.000.000.00-973196.25%
QQQ240802P004725002024-07-12 1:50PM EDT472.501.080.000.000.00-171713.13%
QQQ240802P004730002024-07-12 1:52PM EDT473.001.120.000.000.00-463153.13%
QQQ240802P004740002024-07-12 3:59PM EDT474.001.680.000.000.00-3915933.13%
QQQ240802P004750002024-07-12 3:59PM EDT475.001.760.000.000.00-1251,5823.13%
QQQ240802P004760002024-07-12 3:11PM EDT476.001.430.000.000.00-757413.13%
QQQ240802P004770002024-07-12 4:05PM EDT477.002.030.000.000.00-324343.13%
QQQ240802P004775002024-07-12 3:55PM EDT477.502.020.000.000.00-1002,4083.13%
QQQ240802P004780002024-07-12 4:08PM EDT478.002.140.000.000.00-348013.13%
QQQ240802P004790002024-07-12 4:13PM EDT479.002.290.000.000.00-465003.13%
QQQ240802P004800002024-07-12 3:59PM EDT480.002.580.000.000.00-8096,0883.13%
QQQ240802P004810002024-07-12 3:59PM EDT481.002.750.000.000.00-336793.13%
QQQ240802P004820002024-07-12 3:51PM EDT482.002.910.000.000.00-3505273.13%
QQQ240802P004825002024-07-12 1:42PM EDT482.502.230.000.000.00-244043.13%
QQQ240802P004830002024-07-12 3:26PM EDT483.002.370.000.000.00-786503.13%
QQQ240802P004840002024-07-12 3:54PM EDT484.003.220.000.000.00-1513503.13%
QQQ240802P004850002024-07-12 4:10PM EDT485.003.550.000.000.00-1,7272,0211.56%
QQQ240802P004860002024-07-12 4:13PM EDT486.003.780.000.000.00-576,1331.56%
QQQ240802P004870002024-07-12 4:12PM EDT487.004.090.000.000.00-756741.56%
QQQ240802P004875002024-07-12 3:56PM EDT487.504.240.000.000.00-682421.56%
QQQ240802P004880002024-07-12 4:05PM EDT488.004.420.000.000.00-977871.56%
QQQ240802P004890002024-07-12 3:56PM EDT489.004.700.000.000.00-3034621.56%
QQQ240802P004900002024-07-12 4:10PM EDT490.005.030.000.000.00-9149,2920.78%
QQQ240802P004910002024-07-12 3:51PM EDT491.005.440.000.000.00-4316160.78%
QQQ240802P004925002024-07-12 4:08PM EDT492.505.920.000.000.00-7017020.78%
QQQ240802P004940002024-07-12 4:13PM EDT494.006.540.000.000.00-4105470.20%
QQQ240802P004950002024-07-12 4:14PM EDT495.006.950.000.000.00-1,0572,1600.00%
QQQ240802P004960002024-07-12 4:05PM EDT496.007.530.000.000.00-1208500.00%
QQQ240802P004970002024-07-12 3:50PM EDT497.008.240.000.000.00-2036390.00%
QQQ240802P004980002024-07-12 3:59PM EDT498.008.520.000.000.00-4095210.00%
QQQ240802P004990002024-07-12 3:46PM EDT499.008.450.000.000.00--7830.00%
QQQ240802P005000002024-07-12 4:14PM EDT500.009.600.000.000.00-6314,5340.00%
QQQ240802P005010002024-07-12 2:49PM EDT501.007.930.000.000.00--2500.00%
QQQ240802P005025002024-07-12 4:08PM EDT502.5011.070.000.000.00-5099650.00%
QQQ240802P005040002024-07-12 4:00PM EDT504.0011.900.000.000.00--1340.00%
QQQ240802P005050002024-07-12 3:40PM EDT505.0012.000.000.000.00-265660.00%
QQQ240802P005060002024-07-11 10:23AM EDT506.0011.610.000.000.00--40.00%
QQQ240802P005075002024-07-11 3:50PM EDT507.5016.190.000.000.00--1610.00%
QQQ240802P005080002024-07-12 2:32PM EDT508.0012.140.000.000.00--70.00%
QQQ240802P005090002024-07-12 2:32PM EDT509.0012.830.000.000.00--20.00%
QQQ240802P005100002024-07-12 3:50PM EDT510.0016.540.000.000.00-61630.00%
QQQ240802P005120002024-07-12 3:55PM EDT512.0018.000.000.000.00--10.00%
QQQ240802P005130002024-07-11 12:49PM EDT513.0020.940.000.000.00--20.00%
QQQ240802P005140002024-07-11 10:51AM EDT514.0018.080.000.000.00--10.00%
QQQ240802P005150002024-07-12 3:16PM EDT515.0017.700.000.000.00-51530.00%
QQQ240802P005200002024-07-12 10:49AM EDT520.0023.080.000.000.00-630.00%
QQQ240802P005250002024-07-12 11:08AM EDT525.0027.510.000.000.00-400.00%
QQQ240802P005300002024-07-05 10:08AM EDT530.0037.000.000.000.00-600.00%
QQQ240802P005350002024-06-24 3:38PM EDT535.0059.220.000.000.00-300.00%
QQQ240802P005400002024-06-24 3:38PM EDT540.0064.240.000.000.00-100.00%
QQQ240802P005450002024-06-24 4:01PM EDT545.0071.230.000.000.00-2100.00%
QQQ240802P005500002024-07-09 3:43PM EDT550.0052.420.000.000.00-110.00%