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
329.43 +0.15 (+0.05%)
After hours: 05:22PM EDT
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221118C001400002022-08-17 2:05PM EDT140.00188.70190.43190.780.00---92.85%
QQQ221118C001550002022-06-14 10:59AM EDT155.00122.77131.31134.700.00--10.00%
QQQ221118C001600002022-06-14 12:05PM EDT160.00117.83126.46129.830.00--10.00%
QQQ221118C001650002022-08-17 3:15PM EDT165.00164.48164.61165.220.00-2467.72%
QQQ221118C001700002022-08-03 2:56PM EDT170.00154.08159.66160.310.00-1666.16%
QQQ221118C001750002022-06-14 12:38PM EDT175.00103.22112.00115.320.00--10.00%
QQQ221118C001800002022-06-24 9:53AM EDT180.00113.62122.52124.340.00-110.00%
QQQ221118C001950002022-06-24 10:20AM EDT195.00101.18108.08109.870.00-110.00%
QQQ221118C002000002022-07-29 1:58PM EDT200.00115.96130.13130.730.00-2356.18%
QQQ221118C002050002022-08-15 3:57PM EDT205.00129.17125.24125.810.00--30054.60%
QQQ221118C002100002022-07-20 12:04PM EDT210.0096.58120.34120.910.00-1253.03%
QQQ221118C002150002022-08-11 10:48AM EDT215.00114.37115.46116.060.00-5551.65%
QQQ221118C002200002022-08-11 10:48AM EDT220.00109.45110.60110.880.00-52650.11%
QQQ221118C002250002022-07-06 3:48PM EDT225.0070.2998.7099.610.00-15190.00%
QQQ221118C002300002022-08-17 10:38AM EDT230.0099.11100.91101.430.00-1348.62%
QQQ221118C002350002022-08-17 12:01PM EDT235.0094.1796.1096.660.00-41647.39%
QQQ221118C002400002022-08-17 3:53PM EDT240.0090.9591.3191.590.00-69244.69%
QQQ221118C002450002022-07-14 9:38AM EDT245.0046.3287.7488.270.00-23449.09%
QQQ221118C002500002022-08-17 3:47PM EDT250.0081.2281.8182.360.00-45843.23%
QQQ221118C002550002022-08-17 1:56PM EDT255.0076.6477.1277.400.00-17068740.99%
QQQ221118C002600002022-08-17 2:39PM EDT260.0074.6572.4872.740.00-358439.81%
QQQ221118C002650002022-08-18 10:12AM EDT265.0066.9267.8868.15-5.03-6.99%930038.73%
QQQ221118C002700002022-08-17 10:40AM EDT270.0062.2263.3563.620.00-316137.68%
QQQ221118C002750002022-08-17 2:18PM EDT275.0060.0158.8959.150.00-21,35236.66%
QQQ221118C002800002022-08-17 10:40AM EDT280.0053.4854.5054.760.00-31,63535.67%
QQQ221118C002850002022-08-11 3:41PM EDT285.0046.7850.2150.450.00-121,59134.71%
QQQ221118C002900002022-08-18 10:40AM EDT290.0046.2546.0146.25+0.17+0.37%293833.80%
QQQ221118C002950002022-08-18 3:18PM EDT295.0043.0541.9242.15+2.17+5.31%23011,27632.89%
QQQ221118C003000002022-08-18 3:49PM EDT300.0038.6437.9838.18+0.50+1.31%104,73032.03%
QQQ221118C003050002022-08-16 3:57PM EDT305.0037.0934.1634.330.00-71,29031.16%
QQQ221118C003060002022-08-17 9:48AM EDT306.0033.7034.3834.580.00---32.73%
QQQ221118C003090002022-08-17 10:28AM EDT309.0030.9532.1132.310.00---32.09%
QQQ221118C003100002022-08-18 12:37PM EDT310.0030.6530.4530.64-0.35-1.13%51,84330.33%
QQQ221118C003140002022-08-17 10:29AM EDT314.0027.4028.4728.660.00---31.07%
QQQ221118C003150002022-08-18 2:10PM EDT315.0027.5526.9227.10-2.02-6.83%31,48029.49%
QQQ221118C003160002022-08-18 12:12PM EDT316.0026.9427.1127.26+0.89+3.42%--30.69%
QQQ221118C003190002022-08-17 12:10PM EDT319.0023.4325.0725.250.00---30.18%
QQQ221118C003200002022-08-18 1:53PM EDT320.0024.2323.5823.73+0.46+1.94%821,33728.66%
QQQ221118C003210002022-08-17 2:00PM EDT321.0022.7223.7423.920.00---29.81%
QQQ221118C003220002022-08-17 12:57PM EDT322.0021.9823.1023.260.00---29.61%
QQQ221118C003230002022-08-17 11:21AM EDT323.0021.3022.4322.580.00---29.37%
QQQ221118C003250002022-08-18 3:49PM EDT325.0020.7820.4220.52+0.43+2.11%501,39727.80%
QQQ221118C003260002022-08-18 10:58AM EDT326.0019.7820.5920.70-0.17-0.85%--28.84%
QQQ221118C003270002022-08-18 1:23PM EDT327.0019.6419.9720.08+0.29+1.50%--28.65%
QQQ221118C003280002022-08-18 1:32PM EDT328.0019.1119.3419.48-0.18-0.93%--28.48%
QQQ221118C003290002022-08-18 3:19PM EDT329.0018.8218.7518.85-0.16-0.84%--28.24%
QQQ221118C003300002022-08-18 3:54PM EDT330.0017.3517.4717.56-0.11-0.63%1375,44727.01%
QQQ221118C003310002022-08-18 1:23PM EDT331.0017.3217.5417.61-0.08-0.46%--27.78%
QQQ221118C003320002022-08-18 10:45AM EDT332.0016.4517.0517.11-0.39-2.32%--27.71%
QQQ221118C003330002022-08-18 10:19AM EDT333.0015.6016.4516.50-0.49-3.05%5-27.46%
QQQ221118C003350002022-08-18 2:53PM EDT335.0015.1014.6914.83+0.32+2.17%73,17526.24%
QQQ221118C003380002022-08-17 2:42PM EDT338.0014.2013.8513.890.00---26.68%
QQQ221118C003390002022-08-18 10:20AM EDT339.0012.6113.2713.32-0.41-3.15%10-26.41%
QQQ221118C003400002022-08-18 3:59PM EDT340.0012.1312.2012.33-0.20-1.62%2532,62225.48%
QQQ221118C003430002022-08-18 11:16AM EDT343.0011.3411.4211.46+0.18+1.61%--25.82%
QQQ221118C003450002022-08-18 11:14AM EDT345.0010.3610.0310.11+0.22+2.17%4755024.78%
QQQ221118C003490002022-08-18 11:16AM EDT349.008.868.938.97+0.15+1.72%--24.98%
QQQ221118C003500002022-08-18 3:15PM EDT350.008.538.048.16-0.49-5.43%4415,99724.13%
QQQ221118C003550002022-08-17 3:47PM EDT355.006.506.426.490.00-451,92323.54%
QQQ221118C003590002022-08-17 10:33AM EDT359.005.255.575.610.00---23.62%
QQQ221118C003600002022-08-18 4:03PM EDT360.005.085.025.08-0.45-8.14%639,24123.01%
QQQ221118C003610002022-08-17 9:48AM EDT361.005.025.065.100.00---23.44%
QQQ221118C003630002022-08-18 11:09AM EDT363.004.384.584.62+0.05+1.15%--23.26%
QQQ221118C003640002022-08-18 11:44AM EDT364.004.404.324.36+0.37+9.18%--23.10%
QQQ221118C003650002022-08-18 3:16PM EDT365.004.063.823.92+0.08+2.01%37,35722.53%
QQQ221118C003660002022-08-17 9:59AM EDT366.003.973.903.930.00---22.92%
QQQ221118C003680002022-08-18 11:41AM EDT368.003.613.493.52+0.07+1.98%--22.72%
QQQ221118C003690002022-08-17 10:52AM EDT369.003.103.323.350.00---22.67%
QQQ221118C003700002022-08-18 1:57PM EDT370.003.092.943.00+0.04+1.31%1693622.17%
QQQ221118C003730002022-08-17 3:26PM EDT373.002.702.632.660.00---22.28%
QQQ221118C003750002022-08-17 2:47PM EDT375.002.542.212.260.00-8839621.83%
QQQ221118C003770002022-08-18 11:25AM EDT377.002.162.102.13+0.17+8.54%--22.06%
QQQ221118C003780002022-08-18 3:14PM EDT378.001.981.961.98-0.10-4.81%--21.90%
QQQ221118C003790002022-08-17 1:30PM EDT379.001.871.871.880.00---21.88%
QQQ221118C003800002022-08-18 3:15PM EDT380.001.771.621.69+0.02+1.14%554621.55%
QQQ221118C003850002022-08-18 3:15PM EDT385.001.321.221.25+0.01+0.76%543921.33%
QQQ221118C003900002022-08-18 3:14PM EDT390.000.980.890.930.00-1313221.20%
QQQ221118C003950002022-08-18 3:15PM EDT395.000.730.640.69-0.05-6.41%1348921.12%
QQQ221118C004000002022-08-18 3:15PM EDT400.000.540.490.52+0.01+1.89%3626221.13%
QQQ221118C004050002022-08-18 3:14PM EDT405.000.410.360.40+0.01+2.50%617621.24%
QQQ221118C004100002022-08-15 10:40AM EDT410.000.400.270.310.00-21321.39%
QQQ221118C004150002022-08-18 9:52AM EDT415.000.220.200.24-0.05-18.52%3921.53%
QQQ221118C004200002022-08-11 9:33AM EDT420.000.250.160.190.00-123621.75%
QQQ221118C004250002022-08-15 9:36AM EDT425.000.210.120.160.00-1622.12%
QQQ221118C004300002022-08-10 10:01AM EDT430.000.120.100.130.00-152822.41%
QQQ221118C004350002022-08-10 12:21PM EDT435.000.100.080.110.00-113422.75%
QQQ221118C004400002022-07-21 3:26PM EDT440.000.100.040.130.00-1424.02%
QQQ221118C004500002022-08-17 1:24PM EDT450.000.060.040.070.00-1056523.88%
QQQ221118C004600002022-08-16 2:19PM EDT460.000.050.020.050.00-611024.51%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221118P001400002022-08-17 2:44PM EDT140.000.100.070.100.00-217363.87%
QQQ221118P001450002022-08-18 3:18PM EDT145.000.110.090.11-0.02-15.38%207362.50%
QQQ221118P001500002022-08-18 9:31AM EDT150.000.110.100.120.00-19464460.74%
QQQ221118P001550002022-08-17 10:52AM EDT155.000.120.120.140.00-205559.47%
QQQ221118P001600002022-08-16 11:52AM EDT160.000.120.130.160.00-222,08857.81%
QQQ221118P001650002022-08-18 3:39PM EDT165.000.180.130.19+0.01+5.88%15656.20%
QQQ221118P001700002022-08-18 3:52PM EDT170.000.190.160.22-0.02-9.52%1023755.08%
QQQ221118P001750002022-08-16 3:06PM EDT175.000.190.190.230.00-221353.52%
QQQ221118P001800002022-08-17 10:20AM EDT180.000.250.220.250.00-814952.10%
QQQ221118P001850002022-08-18 3:39PM EDT185.000.280.260.29-0.01-3.45%693,90650.98%
QQQ221118P001900002022-08-17 10:14AM EDT190.000.360.290.330.00-1075150.10%
QQQ221118P001950002022-08-17 3:02PM EDT195.000.390.340.370.00-1034648.76%
QQQ221118P002000002022-08-18 3:29PM EDT200.000.420.390.41-0.03-6.67%3787747.36%
QQQ221118P002050002022-08-18 2:55PM EDT205.000.490.440.48+0.01+2.08%693646.36%
QQQ221118P002100002022-08-17 12:04PM EDT210.000.640.510.540.00-15,78645.12%
QQQ221118P002150002022-08-18 2:55PM EDT215.000.640.580.63-0.03-4.48%65,76444.14%
QQQ221118P002200002022-08-17 10:46AM EDT220.000.790.680.72-0.02-2.47%53,07843.04%
QQQ221118P002250002022-08-17 2:30PM EDT225.000.930.780.82+0.08+9.41%51,16341.92%
QQQ221118P002300002022-08-18 3:34PM EDT230.000.970.910.95-0.08-7.62%385,35040.97%
QQQ221118P002350002022-08-18 3:43PM EDT235.001.101.051.09-0.04-3.51%323,05039.94%
QQQ221118P002400002022-08-18 3:46PM EDT240.001.241.221.26-0.10-7.46%532,33538.99%
QQQ221118P002450002022-08-18 12:50PM EDT245.001.581.421.46+0.04+2.60%316,03938.07%
QQQ221118P002500002022-08-18 3:49PM EDT250.001.681.651.69-0.17-9.19%4632,23037.17%
QQQ221118P002550002022-08-18 3:31PM EDT255.002.021.921.96-0.16-7.34%21,51436.29%
QQQ221118P002600002022-08-18 3:59PM EDT260.002.242.232.28-0.25-10.04%11,3794,63235.46%
QQQ221118P002650002022-08-18 3:31PM EDT265.002.702.602.66-0.21-7.22%2083,67934.68%
QQQ221118P002700002022-08-18 3:36PM EDT270.003.103.023.08-0.21-6.34%5693,14633.84%
QQQ221118P002750002022-08-18 3:58PM EDT275.003.513.523.58-0.42-10.69%20,3302,01133.06%
QQQ221118P002800002022-08-18 3:48PM EDT280.004.114.094.16-0.47-10.26%903,12332.30%
QQQ221118P002850002022-08-18 3:56PM EDT285.004.764.754.83-0.19-3.84%8817,30831.56%
QQQ221118P002900002022-08-18 4:13PM EDT290.005.495.485.59-0.55-9.11%11,8782,31430.80%
QQQ221118P002950002022-08-18 3:58PM EDT295.006.416.356.46-0.60-8.56%634,07230.04%
QQQ221118P003000002022-08-18 3:59PM EDT300.007.327.357.46-0.70-8.73%2,48510,92129.31%
QQQ221118P003010002022-08-17 2:30PM EDT301.007.747.647.680.00---29.17%
QQQ221118P003030002022-08-18 12:20PM EDT303.008.328.078.11-0.38-4.37%--28.84%
QQQ221118P003040002022-08-18 12:20PM EDT304.008.558.268.300.00---28.61%
QQQ221118P003050002022-08-18 3:31PM EDT305.008.578.538.59-0.38-4.25%7251,87628.56%
QQQ221118P003060002022-08-18 12:43PM EDT306.009.288.798.81-0.32-3.33%--28.37%
QQQ221118P003070002022-08-17 3:59PM EDT307.009.759.009.02+0.05+0.52%--28.15%
QQQ221118P003080002022-08-18 3:09PM EDT308.009.389.239.26-0.56-5.63%--27.98%
QQQ221118P003100002022-08-18 3:59PM EDT310.009.829.769.88-0.68-6.48%6053,54427.83%
QQQ221118P003110002022-08-18 2:50PM EDT311.0010.4210.0110.04-0.45-4.14%3-27.49%
QQQ221118P003120002022-08-18 9:58AM EDT312.0011.3510.3010.34+0.11+0.98%--27.37%
QQQ221118P003150002022-08-18 3:59PM EDT315.0011.2211.2011.33-0.66-5.56%1451,34827.09%
QQQ221118P003170002022-08-18 11:18AM EDT317.0012.0411.7611.80-0.67-5.27%--26.54%
QQQ221118P003180002022-08-18 12:14PM EDT318.0012.2812.0712.11-0.61-4.73%--26.36%
QQQ221118P003200002022-08-18 3:34PM EDT320.0012.7012.8812.96-0.74-5.51%1,3332,44026.34%
QQQ221118P003210002022-08-18 12:13PM EDT321.0013.2613.0613.10-0.55-3.98%--25.86%
QQQ221118P003220002022-08-18 3:18PM EDT322.0013.4013.3913.44-0.60-4.29%--25.69%
QQQ221118P003230002022-08-18 9:36AM EDT323.0015.0813.7113.75+0.35+2.38%1-25.46%
QQQ221118P003240002022-08-17 3:58PM EDT324.0015.0914.1514.200.00---25.42%
QQQ221118P003250002022-08-18 3:52PM EDT325.0014.7014.7014.76-0.78-5.04%2362,44325.55%
QQQ221118P003260002022-08-18 12:25PM EDT326.0015.5214.8414.89-0.31-1.96%1-25.00%
QQQ221118P003270002022-08-18 12:25PM EDT327.0015.9415.2515.30-0.06-0.38%--24.86%
QQQ221118P003280002022-08-18 1:27PM EDT328.0016.0015.5915.64-0.80-4.76%--24.61%
QQQ221118P003290002022-08-18 2:28PM EDT329.0016.5015.9916.04-0.62-3.62%--24.43%
QQQ221118P003300002022-08-18 3:49PM EDT330.0016.5016.7316.83-0.82-4.73%1,4371,98624.83%
QQQ221118P003310002022-08-17 9:42AM EDT331.0018.0016.8416.890.00---24.11%
QQQ221118P003330002022-08-18 10:40AM EDT333.0018.8317.7017.75-0.05-0.26%--23.75%
QQQ221118P003340002022-08-17 3:54PM EDT334.0019.2218.2018.250.00---23.65%
QQQ221118P003350002022-08-18 3:50PM EDT335.0018.8518.9719.12-0.95-4.80%1782,92024.09%
QQQ221118P003360002022-08-18 1:23PM EDT336.0019.6419.1419.19-0.56-2.77%--23.31%
QQQ221118P003400002022-08-18 3:17PM EDT340.0021.2221.5321.65-1.11-4.97%1139423.34%
QQQ221118P003410002022-08-17 2:42PM EDT341.0021.6621.6621.740.00---22.49%
QQQ221118P003450002022-08-18 3:50PM EDT345.0024.2524.3424.59-2.04-7.76%1418322.82%
QQQ221118P003490002022-08-18 11:32AM EDT349.0026.4526.2426.32-2.50-8.64%--21.05%
QQQ221118P003500002022-08-18 3:20PM EDT350.0026.8727.1427.75-0.63-2.29%1850922.25%
QQQ221118P003510002022-08-18 11:42AM EDT351.0027.7527.5027.58-0.83-2.90%--20.68%
QQQ221118P003550002022-08-17 11:47AM EDT355.0033.0530.8131.120.00-414221.59%
QQQ221118P003600002022-08-18 11:29AM EDT360.0034.1934.4834.72-0.85-2.43%22520.87%
QQQ221118P003610002022-08-17 10:14AM EDT361.0036.3334.6034.710.00---19.05%
QQQ221118P003650002022-08-18 12:04PM EDT365.0037.8538.3138.60-1.52-3.86%132020.20%
QQQ221118P003700002022-08-18 11:15AM EDT370.0042.4042.4642.78-1.12-2.57%14019.73%
QQQ221118P003750002022-08-16 1:25PM EDT375.0043.9746.8347.100.00-30031819.10%
QQQ221118P003800002022-08-15 2:21PM EDT380.0048.8251.3651.710.00-11918.96%
QQQ221118P003850002022-07-29 11:47AM EDT385.0072.6056.0356.370.00-7718.57%
QQQ221118P003900002022-06-10 2:36PM EDT390.00100.2592.7296.800.00--083.02%
QQQ221118P003950002022-08-18 1:11PM EDT395.0065.7664.8165.05-0.18-0.27%--0.00%
QQQ221118P004000002022-08-11 11:18AM EDT400.0074.0070.5670.930.00-2018.38%
QQQ221118P004100002022-06-24 11:26AM EDT410.00118.77106.36110.300.00-20080.76%
QQQ221118P004350002022-08-17 9:30AM EDT435.00106.03104.60104.920.00---0.00%
QQQ221118P004400002022-08-17 9:30AM EDT440.00110.78109.60109.920.00---0.00%
QQQ221118P004450002022-08-08 3:05PM EDT445.00124.90115.46116.040.00-10028.13%
QQQ221118P004500002022-08-15 9:33AM EDT450.00119.01120.53120.930.00-10027.44%
QQQ221118P004550002022-06-28 3:36PM EDT455.00170.63142.85144.420.00-2078.89%
QQQ221118P004600002022-08-01 10:07AM EDT460.00142.89130.33131.000.00-2030.15%