UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
329.28+0.79 (+0.24%)
At close: 04:00PM EDT
329.34 +0.06 (+0.02%)
After hours: 05:42PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221021C001350002022-08-17 1:34PM EDT135.00193.28194.16194.560.00-2478.71%
QQQ221021C001400002022-07-20 12:59PM EDT140.00163.32189.31189.570.00-2281.84%
QQQ221021C001500002022-07-07 10:45AM EDT150.00143.19171.38172.030.00--40.00%
QQQ221021C001550002022-08-17 3:05PM EDT155.00175.70175.41175.710.00---98.51%
QQQ221021C001700002022-08-15 9:40AM EDT170.00160.34159.41159.670.00--168.46%
QQQ221021C001800002022-06-08 11:58AM EDT180.00131.40115.06118.070.00--10.00%
QQQ221021C001850002022-08-11 11:06AM EDT185.00142.51144.48144.740.00--162.45%
QQQ221021C001950002022-07-13 10:41AM EDT195.0092.10135.53136.070.00-11074.02%
QQQ221021C002000002022-08-10 9:46AM EDT200.00125.00129.57129.840.00-2856.89%
QQQ221021C002050002022-07-28 9:36AM EDT205.00103.13124.61124.880.00-10555.13%
QQQ221021C002100002022-08-05 12:56PM EDT210.00111.95119.66119.920.00-1353.42%
QQQ221021C002150002022-07-01 3:39PM EDT215.0071.33101.06102.240.00-220.00%
QQQ221021C002200002022-08-10 10:11AM EDT220.00104.82109.78110.040.00-1150.27%
QQQ221021C002250002022-07-20 11:08AM EDT225.0080.19104.85105.110.00-2350.22%
QQQ221021C002300002022-07-21 3:58PM EDT230.0079.6999.93100.190.00-219148.56%
QQQ221021C002350002022-08-16 3:58PM EDT235.0098.4095.0395.290.00-103047.02%
QQQ221021C002400002022-07-27 11:14AM EDT240.0065.3890.1590.410.00-212945.57%
QQQ221021C002450002022-08-05 10:43AM EDT245.0079.4185.2885.540.00-14244.09%
QQQ221021C002500002022-08-17 12:27PM EDT250.0079.0180.4480.690.00-618342.64%
QQQ221021C002550002022-08-11 10:20AM EDT255.0076.8775.6275.880.00-614841.32%
QQQ221021C002600002022-08-10 12:33PM EDT260.0067.0270.8471.090.00-613539.98%
QQQ221021C002650002022-08-16 11:15AM EDT265.0068.0566.1066.350.00-118738.75%
QQQ221021C002660002022-08-10 3:13PM EDT266.0061.5665.1665.400.00--138.47%
QQQ221021C002680002022-08-01 12:50PM EDT268.0052.9063.2863.530.00-6138.04%
QQQ221021C002700002022-08-17 3:47PM EDT270.0060.0161.4161.65-1.17-1.91%142737.53%
QQQ221021C002720002022-08-11 3:14PM EDT272.0055.1459.5559.800.00--337.11%
QQQ221021C002740002022-08-15 12:59PM EDT274.0061.1757.7057.940.00-2736.62%
QQQ221021C002750002022-08-16 11:53AM EDT275.0060.2556.7757.020.00-144236.40%
QQQ221021C002760002022-08-12 11:02AM EDT276.0054.7555.8656.100.00-311236.17%
QQQ221021C002780002022-08-17 2:21PM EDT278.0055.0254.0354.270.00-11035.73%
QQQ221021C002800002022-08-17 3:12PM EDT280.0052.2052.2152.440.00-21,42335.25%
QQQ221021C002820002022-08-11 10:04AM EDT282.0051.0750.4050.640.00-11334.84%
QQQ221021C002840002022-08-02 10:34AM EDT284.0037.3048.6148.850.00-11334.42%
QQQ221021C002850002022-08-18 3:48PM EDT285.0048.4147.7247.96+4.64+10.60%1874634.21%
QQQ221021C002860002022-08-11 2:44PM EDT286.0043.6646.8447.070.00-12733.99%
QQQ221021C002880002022-08-18 2:28PM EDT288.0045.5545.0845.31+0.01+0.02%213733.58%
QQQ221021C002900002022-08-18 10:43AM EDT290.0043.5143.3443.57-2.89-6.23%316,51433.19%
QQQ221021C002920002022-08-11 3:12PM EDT292.0037.8741.6141.840.00-1420632.78%
QQQ221021C002940002022-08-16 11:35AM EDT294.0042.6839.9040.130.00-134832.39%
QQQ221021C002950002022-08-18 9:46AM EDT295.0038.6639.0639.28-0.12-0.31%52,30532.18%
QQQ221021C002960002022-08-17 9:51AM EDT296.0038.0038.2138.440.00-117231.99%
QQQ221021C002980002022-08-17 10:14AM EDT298.0036.1236.5636.770.00-111231.60%
QQQ221021C003000002022-08-18 3:50PM EDT300.0035.2334.9235.12+1.50+4.45%123,56131.21%
QQQ221021C003020002022-08-18 12:06PM EDT302.0034.3133.2933.49+1.42+4.32%8538330.81%
QQQ221021C003040002022-08-18 11:03AM EDT304.0031.5731.6931.89-1.25-3.81%122030.44%
QQQ221021C003050002022-08-18 4:02PM EDT305.0031.0830.9231.10+0.15+0.48%155,48830.25%
QQQ221021C003060002022-08-18 3:50PM EDT306.0030.4130.1230.31+0.28+0.93%19446830.05%
QQQ221021C003080002022-08-18 12:25PM EDT308.0028.5528.5828.76-1.28-4.29%35647229.68%
QQQ221021C003100002022-08-18 3:45PM EDT310.0027.6527.0627.24+0.54+1.99%3542,94429.30%
QQQ221021C003120002022-08-18 3:45PM EDT312.0026.1325.5725.75-0.45-1.69%18128128.94%
QQQ221021C003140002022-08-18 1:11PM EDT314.0024.6024.1124.28+1.04+4.41%2435928.55%
QQQ221021C003150002022-08-18 4:02PM EDT315.0023.5423.4023.56+0.07+0.30%711,82128.37%
QQQ221021C003160002022-08-18 10:03AM EDT316.0021.6722.6822.85-1.47-6.35%126628.19%
QQQ221021C003180002022-08-18 12:43PM EDT318.0021.1521.2921.45-0.18-0.84%222,55727.81%
QQQ221021C003200002022-08-18 3:49PM EDT320.0020.4219.9220.09+0.32+1.59%2,66510,98427.45%
QQQ221021C003220002022-08-18 3:21PM EDT322.0019.3118.5818.76-1.03-5.06%391827.07%
QQQ221021C003240002022-08-18 10:23AM EDT324.0017.1917.3017.41-0.23-1.32%473426.59%
QQQ221021C003250002022-08-18 3:52PM EDT325.0016.7016.6916.81-0.03-0.18%988,73126.46%
QQQ221021C003260002022-08-18 1:23PM EDT326.0016.4816.0516.17+0.15+0.92%5486926.24%
QQQ221021C003280002022-08-18 4:03PM EDT328.0015.0214.8814.97+0.03+0.20%2914,15625.89%
QQQ221021C003300002022-08-18 3:55PM EDT330.0013.6013.7513.81-0.26-1.88%4555,49725.53%
QQQ221021C003320002022-08-18 3:58PM EDT332.0012.5312.6212.70-0.15-1.18%1042,76025.19%
QQQ221021C003340002022-08-18 2:08PM EDT334.0011.8111.5511.64+0.06+0.51%8193224.85%
QQQ221021C003350002022-08-18 4:06PM EDT335.0011.1411.0511.11-0.04-0.36%8974,20824.65%
QQQ221021C003360002022-08-18 2:16PM EDT336.0011.0210.5510.61-0.28-2.48%1171,52624.49%
QQQ221021C003380002022-08-18 2:08PM EDT338.009.839.609.65-0.12-1.21%2471,26824.16%
QQQ221021C003390002022-08-18 3:35PM EDT339.009.719.149.21+0.41+4.41%27127524.04%
QQQ221021C003400002022-08-18 3:53PM EDT340.008.648.698.76-0.18-2.04%1814,55923.87%
QQQ221021C003410002022-08-18 2:09PM EDT341.008.658.268.34-0.32-3.57%15341523.74%
QQQ221021C003420002022-08-18 3:58PM EDT342.007.747.837.91-0.26-3.25%19455623.57%
QQQ221021C003440002022-08-18 3:10PM EDT344.007.357.047.11+0.08+1.10%3746523.27%
QQQ221021C003450002022-08-18 3:41PM EDT345.007.046.686.72+0.11+1.59%6099,00423.10%
QQQ221021C003460002022-08-18 3:36PM EDT346.006.726.326.36-0.23-3.31%46472222.97%
QQQ221021C003480002022-08-18 3:37PM EDT348.006.055.635.68+0.26+4.49%41488422.72%
QQQ221021C003500002022-08-18 4:03PM EDT350.005.095.015.05-0.08-1.55%48311,52022.46%
QQQ221021C003520002022-08-18 3:28PM EDT352.004.754.434.48-0.45-8.65%1275,01522.24%
QQQ221021C003540002022-08-18 2:14PM EDT354.004.143.913.96+0.03+0.73%31583722.03%
QQQ221021C003550002022-08-18 3:59PM EDT355.003.603.673.72-0.21-5.51%1415,49921.94%
QQQ221021C003560002022-08-18 4:00PM EDT356.003.433.443.48-0.09-2.56%16480121.81%
QQQ221021C003580002022-08-18 11:28AM EDT358.003.313.013.06+0.21+6.77%335321.64%
QQQ221021C003600002022-08-18 3:15PM EDT360.002.822.632.67-0.08-2.76%2931,58821.45%
QQQ221021C003620002022-08-18 3:14PM EDT362.002.462.292.33-0.04-1.60%833221.30%
QQQ221021C003640002022-08-18 3:12PM EDT364.002.101.992.02+0.13+6.60%77521.14%
QQQ221021C003650002022-08-18 3:02PM EDT365.001.951.851.88-0.07-3.47%437,57621.06%
QQQ221021C003660002022-08-18 12:21PM EDT366.001.811.721.75-0.04-2.16%125921.00%
QQQ221021C003700002022-08-18 3:55PM EDT370.001.271.281.31-0.15-10.56%6731,11020.79%
QQQ221021C003750002022-08-18 3:41PM EDT375.000.960.870.90-0.04-4.00%9287920.58%
QQQ221021C003800002022-08-18 3:36PM EDT380.000.670.600.62-0.03-4.29%2071,57220.48%
QQQ221021C003850002022-08-18 3:15PM EDT385.000.470.420.43-0.09-16.07%1012920.48%
QQQ221021C003900002022-08-18 10:17AM EDT390.000.330.290.31-0.03-8.33%5352220.66%
QQQ221021C003950002022-08-18 2:38PM EDT395.000.230.210.23-0.10-30.30%2202820.92%
QQQ221021C004000002022-08-18 2:13PM EDT400.000.160.150.17-0.04-20.00%350421.19%
QQQ221021C004050002022-08-18 3:19PM EDT405.000.130.110.13-0.05-27.78%16221.53%
QQQ221021C004100002022-08-18 1:43PM EDT410.000.110.080.10-0.01-8.33%11,59721.88%
QQQ221021C004150002022-08-18 11:17AM EDT415.000.080.060.08-0.04-33.33%10010322.32%
QQQ221021C004200002022-08-17 9:34AM EDT420.000.070.050.060.00-31,81222.56%
QQQ221021C004250002022-08-15 9:50AM EDT425.000.070.040.050.00-21423.05%
QQQ221021C004300002022-08-17 2:06PM EDT430.000.040.030.040.00-33823.44%
QQQ221021C004350002022-08-12 11:27AM EDT435.000.040.020.000.00-1612.50%
QQQ221021C004400002022-08-15 9:48AM EDT440.000.030.020.030.00-121424.61%
QQQ221021C004450002022-08-11 9:58AM EDT445.000.040.020.030.00-250225.39%
QQQ221021C004500002022-08-17 2:53PM EDT450.000.010.010.030.00-39426.17%
QQQ221021C004550002022-07-14 1:05PM EDT455.000.010.020.030.00-11012427.05%
QQQ221021C004600002022-08-16 9:52AM EDT460.000.010.010.020.00-757126.95%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221021P001350002022-08-16 3:32PM EDT135.000.030.020.030.00-1715970.70%
QQQ221021P001400002022-08-17 2:59PM EDT140.000.040.030.040.00-21,52269.92%
QQQ221021P001450002022-08-15 1:32PM EDT145.000.030.030.050.00-113568.16%
QQQ221021P001500002022-08-12 4:06PM EDT150.000.040.040.060.00-25266.99%
QQQ221021P001550002022-08-18 3:43PM EDT155.000.060.050.06-0.01-14.29%69562764.84%
QQQ221021P001600002022-08-18 9:55AM EDT160.000.070.060.08+0.02+40.00%21,28963.87%
QQQ221021P001650002022-08-18 12:31PM EDT165.000.090.070.080.00-10136861.72%
QQQ221021P001700002022-08-18 10:39AM EDT170.000.100.080.10+0.02+25.00%1317860.45%
QQQ221021P001750002022-08-18 2:13PM EDT175.000.120.090.110.00-4,8547,16258.59%
QQQ221021P001800002022-08-18 10:12AM EDT180.000.130.110.13+0.02+18.18%2078057.42%
QQQ221021P001850002022-08-18 3:09PM EDT185.000.140.120.140.00-71,82555.57%
QQQ221021P001900002022-08-18 9:35AM EDT190.000.160.140.16-0.02-11.11%11,24554.10%
QQQ221021P001950002022-08-17 3:10PM EDT195.000.180.160.180.00-3567052.54%
QQQ221021P002000002022-08-18 2:01PM EDT200.000.200.180.20-0.01-4.76%4762,42550.98%
QQQ221021P002050002022-08-18 3:53PM EDT205.000.210.220.23-0.03-12.50%1065349.90%
QQQ221021P002100002022-08-18 9:57AM EDT210.000.290.240.26+0.01+3.57%11,58148.39%
QQQ221021P002150002022-08-18 1:58PM EDT215.000.290.270.30-0.03-9.38%392,41947.07%
QQQ221021P002200002022-08-18 3:58PM EDT220.000.330.310.34-0.04-10.81%5577,00145.65%
QQQ221021P002250002022-08-18 4:00PM EDT225.000.370.360.39-0.06-13.95%607,68544.31%
QQQ221021P002300002022-08-18 3:41PM EDT230.000.440.420.45-0.07-13.73%852,52643.02%
QQQ221021P002350002022-08-18 12:22PM EDT235.000.540.490.52-0.04-6.90%5,0132,91841.75%
QQQ221021P002400002022-08-18 3:37PM EDT240.000.610.580.60-0.08-11.59%2512,44540.48%
QQQ221021P002450002022-08-18 3:55PM EDT245.000.710.690.71-0.04-5.33%5052,86239.40%
QQQ221021P002500002022-08-18 4:00PM EDT250.000.830.820.84-0.14-14.43%11518,52038.33%
QQQ221021P002550002022-08-18 3:44PM EDT255.001.000.981.00-0.13-11.50%172,58137.31%
QQQ221021P002600002022-08-18 3:52PM EDT260.001.201.171.19-0.14-10.45%10,5324,40336.30%
QQQ221021P002650002022-08-18 3:57PM EDT265.001.421.411.43-0.21-12.88%15816,75635.39%
QQQ221021P002660002022-08-18 10:24AM EDT266.001.681.461.48-0.05-2.89%737135.18%
QQQ221021P002680002022-08-18 11:52AM EDT268.001.631.571.59-0.17-9.44%2174734.81%
QQQ221021P002700002022-08-18 3:45PM EDT270.001.701.691.71-0.25-12.82%2,63116,45834.44%
QQQ221021P002720002022-08-18 3:22PM EDT272.001.891.811.84-0.36-16.00%6131,33034.08%
QQQ221021P002740002022-08-18 3:42PM EDT274.002.001.951.98-0.07-3.38%3749233.73%
QQQ221021P002750002022-08-18 4:00PM EDT275.002.002.032.05-0.29-12.66%20,1949,16633.54%
QQQ221021P002760002022-08-18 2:26PM EDT276.002.252.102.13-0.03-1.32%41,67933.37%
QQQ221021P002780002022-08-18 3:15PM EDT278.002.312.262.29-0.28-10.81%1211,63933.02%
QQQ221021P002800002022-08-18 3:59PM EDT280.002.402.432.46-0.35-12.73%1,67323,06832.66%
QQQ221021P002820002022-08-18 3:33PM EDT282.002.642.622.65-0.34-11.41%238,71932.33%
QQQ221021P002840002022-08-18 3:44PM EDT284.002.802.812.85-0.39-12.23%728931.98%
QQQ221021P002850002022-08-18 3:55PM EDT285.002.932.922.95-0.37-11.21%1,77415,00831.79%
QQQ221021P002860002022-08-18 3:36PM EDT286.003.033.033.06-0.40-11.66%4154,35431.63%
QQQ221021P002880002022-08-18 3:58PM EDT288.003.273.263.29-0.06-1.80%3746931.29%
QQQ221021P002900002022-08-18 4:00PM EDT290.003.473.503.54-0.48-12.15%22,65828,59030.96%
QQQ221021P002920002022-08-18 3:59PM EDT292.003.753.763.80-0.41-9.86%14593530.61%
QQQ221021P002940002022-08-18 1:46PM EDT294.004.164.054.08-0.35-7.76%1056430.27%
QQQ221021P002950002022-08-18 3:57PM EDT295.004.204.204.23-0.47-10.06%10737,65930.11%
QQQ221021P002960002022-08-18 3:55PM EDT296.004.364.354.39-0.47-9.73%9057229.96%
QQQ221021P002980002022-08-18 3:51PM EDT298.004.694.674.71-0.41-8.04%707,58829.61%
QQQ221021P003000002022-08-18 4:13PM EDT300.005.025.015.06-0.48-8.73%2,31225,84429.29%
QQQ221021P003020002022-08-18 3:37PM EDT302.005.315.385.43-0.64-10.76%585,50628.96%
QQQ221021P003040002022-08-18 3:31PM EDT304.005.745.775.82-0.54-8.60%15141428.63%
QQQ221021P003050002022-08-18 4:06PM EDT305.005.935.986.03-0.63-9.60%2563,89128.47%
QQQ221021P003060002022-08-18 3:57PM EDT306.006.216.196.24-0.41-6.19%39388328.29%
QQQ221021P003080002022-08-18 3:36PM EDT308.006.546.646.69-0.62-8.66%10290627.97%
QQQ221021P003100002022-08-18 4:07PM EDT310.007.097.117.16-0.58-7.56%1,28727,18627.63%
QQQ221021P003120002022-08-18 3:57PM EDT312.007.647.617.65-0.61-7.39%6095,74527.26%
QQQ221021P003140002022-08-18 3:31PM EDT314.008.088.148.19-0.68-7.76%2871,24726.94%
QQQ221021P003150002022-08-18 3:52PM EDT315.008.428.428.46-0.62-6.86%2,54111,56826.75%
QQQ221021P003160002022-08-18 2:29PM EDT316.008.858.718.75-0.46-4.94%1431,55426.58%
QQQ221021P003180002022-08-18 2:14PM EDT318.009.409.309.34-0.44-4.47%1233,29026.22%
QQQ221021P003200002022-08-18 4:12PM EDT320.009.919.939.99-0.59-5.62%4,1389,64325.91%
QQQ221021P003220002022-08-18 4:03PM EDT322.0010.5010.6010.68-0.80-7.08%883,34925.59%
QQQ221021P003240002022-08-18 3:55PM EDT324.0011.3411.3111.39-0.68-5.66%2221,95725.24%
QQQ221021P003250002022-08-18 4:14PM EDT325.0011.7011.6811.77-0.59-4.80%1,0267,56925.08%
QQQ221021P003260002022-08-18 3:59PM EDT326.0012.1312.0712.15-0.57-4.49%3681,40624.90%
QQQ221021P003280002022-08-18 4:09PM EDT328.0012.8112.8612.96-0.80-5.88%8444,19924.58%
QQQ221021P003300002022-08-18 4:07PM EDT330.0013.6213.7113.79-0.78-5.42%1,1002,67724.21%
QQQ221021P003320002022-08-18 3:53PM EDT332.0014.6714.6014.68-0.72-4.68%6992,79423.87%
QQQ221021P003340002022-08-18 3:53PM EDT334.0015.5915.5415.64-0.73-4.47%40492623.56%
QQQ221021P003350002022-08-18 3:57PM EDT335.0016.0816.0316.12-0.67-4.00%55366423.37%
QQQ221021P003360002022-08-18 2:11PM EDT336.0016.4016.5316.63-0.86-4.98%13025523.22%
QQQ221021P003380002022-08-18 2:10PM EDT338.0017.5517.5817.68-0.11-0.62%5420222.90%
QQQ221021P003390002022-08-18 2:09PM EDT339.0018.0318.1218.22-2.03-10.12%3610622.73%
QQQ221021P003400002022-08-18 4:13PM EDT340.0018.6518.6818.84-0.95-4.85%19699122.69%
QQQ221021P003410002022-08-18 11:59AM EDT341.0019.0119.2519.45-0.98-4.90%219322.60%
QQQ221021P003420002022-08-18 12:01PM EDT342.0019.6219.8420.02+1.24+6.75%1614122.42%
QQQ221021P003440002022-08-18 2:10PM EDT344.0021.0121.0421.26+1.75+9.09%255422.17%
QQQ221021P003450002022-08-18 4:08PM EDT345.0021.6021.6821.89-0.77-3.44%5567822.02%
QQQ221021P003460002022-08-18 11:15AM EDT346.0022.5022.3222.54-0.21-0.92%105321.89%
QQQ221021P003480002022-08-18 11:51AM EDT348.0023.2223.6523.88-1.04-4.29%117821.64%
QQQ221021P003500002022-08-18 4:13PM EDT350.0024.9925.0425.21-1.02-3.92%50685821.25%
QQQ221021P003520002022-08-18 10:41AM EDT352.0026.9526.4826.68+1.19+4.62%152821.07%
QQQ221021P003540002022-08-18 9:37AM EDT354.0029.7527.9728.19+1.35+4.75%54920.87%
QQQ221021P003550002022-08-18 9:50AM EDT355.0030.4128.7328.95+2.13+7.53%550820.74%
QQQ221021P003560002022-08-17 3:54PM EDT356.0030.3029.3329.720.00-52320.61%
QQQ221021P003580002022-08-18 10:19AM EDT358.0032.3331.0331.31-0.98-2.94%1620.39%
QQQ221021P003600002022-08-18 11:57AM EDT360.0031.9932.6732.91+0.11+0.35%1718620.08%
QQQ221021P003640002022-08-17 9:41AM EDT364.0036.9736.0536.330.00-7719.78%
QQQ221021P003650002022-08-18 11:57AM EDT365.0036.1736.9337.18-0.63-1.71%11519.61%
QQQ221021P003660002022-08-17 9:33AM EDT366.0037.8036.9637.200.00---15.36%
QQQ221021P003700002022-08-18 3:47PM EDT370.0041.0241.4041.68+1.02+2.55%383019.28%
QQQ221021P003750002022-08-18 3:40PM EDT375.0045.3146.0546.35+2.16+5.01%12619.09%
QQQ221021P003800002022-08-18 3:54PM EDT380.0051.0150.8251.11+3.31+6.94%206018.82%
QQQ221021P003850002022-07-27 3:40PM EDT385.0077.3455.6956.040.00-1219.53%
QQQ221021P003900002022-08-16 2:09PM EDT390.0056.0060.6360.900.00-3419.09%
QQQ221021P003950002022-07-28 11:48AM EDT395.0087.1665.6365.880.00-2119.97%
QQQ221021P004000002022-08-17 12:08PM EDT400.0072.5770.6370.890.00-2121.31%
QQQ221021P004050002022-06-09 10:28AM EDT405.0097.50108.89110.230.00--0106.07%
QQQ221021P004100002022-08-15 3:22PM EDT410.0076.5480.6380.890.00-6023.58%
QQQ221021P004600002022-08-15 3:22PM EDT460.00126.42130.63130.890.00-6333.79%