UK markets close in 6 hours 14 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
389.91+2.79 (+0.72%)
At close: 04:00PM EST
388.62 -1.29 (-0.33%)
Pre-market: 05:16AM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230120C001400002021-11-22 9:30AM EST140.00265.940.000.000.00-100.00%
QQQ230120C001450002021-11-10 9:30AM EST145.00247.830.000.000.00-200.00%
QQQ230120C001500002021-11-15 9:39AM EST150.00246.260.000.000.00-200.00%
QQQ230120C001550002021-08-25 4:34PM EST155.00180.93216.92221.500.00-240.00%
QQQ230120C001600002021-11-22 11:52AM EST160.00243.330.000.000.00-100.00%
QQQ230120C001650002021-09-24 8:39AM EST165.00207.30207.61211.420.00-3120.00%
QQQ230120C001700002021-11-22 10:10AM EST170.00238.790.000.000.00-500.00%
QQQ230120C001750002021-11-22 9:31AM EST175.00231.600.000.000.00-100.00%
QQQ230120C001800002021-11-22 9:31AM EST180.00226.720.000.000.00-100.00%
QQQ230120C001850002021-11-22 9:31AM EST185.00221.850.000.000.00-100.00%
QQQ230120C001900002021-11-22 9:31AM EST190.00217.020.000.000.00-200.00%
QQQ230120C001950002021-10-28 9:38AM EST195.00189.69195.50200.500.00-4548.00%
QQQ230120C002000002021-12-02 1:45PM EST200.00192.000.000.000.00-200.00%
QQQ230120C002050002021-10-29 1:45PM EST205.00180.03186.50191.500.00-92547.10%
QQQ230120C002100002021-11-22 11:51AM EST210.00195.630.000.000.00-2100.00%
QQQ230120C002150002021-09-20 11:25AM EST215.00153.60160.13163.940.00-16220.00%
QQQ230120C002200002021-11-22 10:11AM EST220.00190.760.000.000.00-200.00%
QQQ230120C002250002021-12-02 11:08AM EST225.00168.500.000.000.00-100.00%
QQQ230120C002300002021-11-26 12:00PM EST230.00166.800.000.000.00-1000.00%
QQQ230120C002350002021-12-01 2:29PM EST235.00164.500.000.000.00-800.00%
QQQ230120C002400002021-11-30 9:52AM EST240.00161.500.000.000.00-100.00%
QQQ230120C002450002021-11-08 9:34AM EST245.00158.920.000.000.00-100.00%
QQQ230120C002500002021-12-02 10:32AM EST250.00142.280.000.000.00-300.00%
QQQ230120C002550002021-11-05 12:05PM EST255.00148.000.000.000.00-200.00%
QQQ230120C002600002021-12-02 9:37AM EST260.00136.250.000.000.00-100.00%
QQQ230120C002650002021-11-26 11:11AM EST265.00135.800.000.000.00-100.00%
QQQ230120C002700002021-12-02 9:38AM EST270.00126.760.000.000.00-200.00%
QQQ230120C002750002021-11-26 10:32AM EST275.00128.500.000.000.00-1000.00%
QQQ230120C002800002021-11-29 3:24PM EST280.00118.240.000.000.00-1000.00%
QQQ230120C002850002021-12-01 3:56PM EST285.00114.970.000.000.00-600.00%
QQQ230120C002900002021-11-30 3:50PM EST290.00115.200.000.000.00-100.00%
QQQ230120C002950002021-12-01 12:06PM EST295.00115.600.000.000.00-100.00%
QQQ230120C003000002021-12-02 11:31AM EST300.00103.000.000.000.00-600.00%
QQQ230120C003050002021-12-02 12:18PM EST305.00100.700.000.000.00-200.00%
QQQ230120C003100002021-12-02 3:54PM EST310.0096.000.000.000.00-500.00%
QQQ230120C003150002021-12-01 2:17PM EST315.0091.450.000.000.00-300.00%
QQQ230120C003200002021-12-01 3:58PM EST320.0086.240.000.000.00-1000.00%
QQQ230120C003250002021-12-02 12:24PM EST325.0084.600.000.000.00-100.00%
QQQ230120C003300002021-11-30 2:42PM EST330.0082.980.000.000.00-200.00%
QQQ230120C003350002021-12-01 2:27PM EST335.0080.890.000.000.00-200.00%
QQQ230120C003400002021-12-01 10:12AM EST340.0080.000.000.000.00-100.00%
QQQ230120C003450002021-11-26 12:59PM EST345.0072.500.000.000.00-100.00%
QQQ230120C003500002021-12-02 12:13PM EST350.0067.350.000.000.00-2,00700.00%
QQQ230120C003550002021-12-02 9:54AM EST355.0064.210.000.000.00-100.00%
QQQ230120C003600002021-12-01 3:42PM EST360.0059.480.000.000.00-1300.00%
QQQ230120C003650002021-12-02 1:23PM EST365.0056.420.000.000.00-500.00%
QQQ230120C003700002021-12-02 1:23PM EST370.0053.300.000.000.00-700.00%
QQQ230120C003750002021-12-02 11:47AM EST375.0049.000.000.000.00-100.00%
QQQ230120C003800002021-12-02 3:42PM EST380.0048.720.000.000.00-4000.00%
QQQ230120C003850002021-12-02 12:30PM EST385.0046.420.000.000.00-900.00%
QQQ230120C003900002021-12-02 3:19PM EST390.0041.770.000.000.00-2500.01%
QQQ230120C003950002021-12-02 1:00PM EST395.0039.100.000.000.00-3100.39%
QQQ230120C004000002021-12-02 3:55PM EST400.0035.920.000.000.00-20600.39%
QQQ230120C004050002021-11-30 3:26PM EST405.0035.200.000.000.00-24500.78%
QQQ230120C004100002021-12-01 3:24PM EST410.0031.300.000.000.00-4900.78%
QQQ230120C004150002021-12-02 1:55PM EST415.0029.490.000.000.00-101.56%
QQQ230120C004200002021-12-02 12:59PM EST420.0027.190.000.000.00-401.56%
QQQ230120C004250002021-12-02 10:45AM EST425.0022.900.000.000.00-801.56%
QQQ230120C004300002021-12-01 11:16AM EST430.0026.530.000.000.00-301.56%
QQQ230120C004350002021-12-01 4:03PM EST435.0020.060.000.000.00-301.56%
QQQ230120C004400002021-12-02 11:45AM EST440.0018.800.000.000.00-203.13%
QQQ230120C004450002021-11-23 1:35PM EST445.0019.670.000.000.00-103.13%
QQQ230120C004500002021-12-02 2:51PM EST450.0016.430.000.000.00-10803.13%
QQQ230120C004550002021-12-01 9:51AM EST455.0017.080.000.000.00-1003.13%
QQQ230120C004600002021-11-30 10:14AM EST460.0016.480.000.000.00-103.13%
QQQ230120C004650002021-12-02 11:45AM EST465.0011.820.000.000.00-203.13%
QQQ230120C004700002021-12-02 11:44AM EST470.0010.780.000.000.00-10203.13%
QQQ230120C004750002021-12-01 3:51PM EST475.0010.370.000.000.00-403.13%
QQQ230120C004800002021-12-01 2:18PM EST480.009.910.000.000.00-703.13%
QQQ230120C004850002021-12-02 12:23PM EST485.008.300.000.000.00-503.13%
QQQ230120C004900002021-12-01 1:25PM EST490.008.200.000.000.00-203.13%
QQQ230120C004950002021-11-23 11:12AM EST495.007.500.000.000.00-103.13%
QQQ230120C005000002021-12-02 2:34PM EST500.006.530.000.000.00-11306.25%
QQQ230120C005050002021-11-30 3:13PM EST505.005.610.000.000.00-1006.25%
QQQ230120C005100002021-12-01 9:48AM EST510.005.770.000.000.00-1306.25%
QQQ230120C005150002021-12-02 3:28PM EST515.004.640.000.000.00-1306.25%
QQQ230120C005200002021-11-19 10:10AM EST520.004.000.000.000.00-106.25%
QQQ230120C005250002021-11-03 2:04PM EST525.002.750.000.000.00-206.25%
QQQ230120C005300002021-11-10 2:42PM EST530.002.850.000.000.00-306.25%
QQQ230120C005350002021-11-23 10:44AM EST535.003.500.000.000.00-206.25%
QQQ230120C005400002021-12-02 2:51PM EST540.002.900.000.000.00-20106.25%
QQQ230120C005450002021-10-11 9:43AM EST545.000.641.733.210.00-51021.28%
QQQ230120C005500002021-12-02 10:33AM EST550.002.340.000.000.00-306.25%
QQQ230120C005550002021-12-01 3:19PM EST555.002.200.000.000.00-206.25%
QQQ230120C005600002021-11-30 2:45PM EST560.002.200.000.000.00-306.25%
QQQ230120C005650002021-12-02 9:50AM EST565.001.890.000.000.00-106.25%
QQQ230120C005700002021-12-02 10:34AM EST570.001.600.000.000.00-12306.25%
QQQ230120C005750002021-12-02 10:45AM EST575.001.320.000.000.00-106.25%
QQQ230120C005950002021-11-18 11:15AM EST595.001.110.000.000.00-406.25%
QQQ230120C006000002021-12-02 2:34PM EST600.001.140.000.000.00-20006.25%
QQQ230120C006100002021-12-02 12:04PM EST610.001.090.000.000.00-43606.25%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230120P001400002021-12-01 1:12PM EST140.001.000.000.000.00-1025.00%
QQQ230120P001450002021-12-02 1:23PM EST145.001.370.000.000.00-2012.50%
QQQ230120P001500002021-11-29 3:15PM EST150.001.170.000.000.00-31012.50%
QQQ230120P001550002021-12-01 11:59AM EST155.001.250.000.000.00-10012.50%
QQQ230120P001600002021-12-02 9:34AM EST160.001.680.000.000.00-41012.50%
QQQ230120P001650002021-12-02 10:44AM EST165.002.000.000.000.00-6012.50%
QQQ230120P001700002021-11-24 3:15PM EST170.001.750.000.000.00-23012.50%
QQQ230120P001750002021-11-29 2:14PM EST175.001.750.000.000.00-56012.50%
QQQ230120P001800002021-11-29 12:06PM EST180.002.080.000.000.00-7012.50%
QQQ230120P001850002021-11-24 3:59PM EST185.002.360.000.000.00-28012.50%
QQQ230120P001900002021-11-29 9:56AM EST190.002.570.000.000.00-38012.50%
QQQ230120P001950002021-12-01 1:49PM EST195.002.970.000.000.00-22012.50%
QQQ230120P002000002021-12-01 4:03PM EST200.003.790.000.000.00-65012.50%
QQQ230120P002050002021-12-01 9:57AM EST205.003.210.000.000.00-53012.50%
QQQ230120P002100002021-12-01 11:26AM EST210.003.370.000.000.00-29012.50%
QQQ230120P002150002021-12-01 10:29AM EST215.003.900.000.000.00-1012.50%
QQQ230120P002200002021-11-30 3:53PM EST220.004.400.000.000.00-2012.50%
QQQ230120P002250002021-11-23 2:55PM EST225.004.440.000.000.00-25012.50%
QQQ230120P002300002021-12-02 11:21AM EST230.006.050.000.000.00-4,000012.50%
QQQ230120P002350002021-12-02 11:13AM EST235.006.510.000.000.00-200012.50%
QQQ230120P002400002021-12-01 12:54PM EST240.005.490.000.000.00-106.25%
QQQ230120P002450002021-12-02 9:42AM EST245.007.080.000.000.00-506.25%
QQQ230120P002500002021-12-02 3:55PM EST250.007.980.000.000.00-506.25%
QQQ230120P002550002021-11-22 9:41AM EST255.005.700.000.000.00-7006.25%
QQQ230120P002600002021-12-01 12:37PM EST260.007.850.000.000.00-106.25%
QQQ230120P002650002021-11-24 11:46AM EST265.007.950.000.000.00-106.25%
QQQ230120P002700002021-12-02 12:06PM EST270.0010.000.000.000.00-10206.25%
QQQ230120P002750002021-12-02 11:18AM EST275.0011.120.000.000.00-10106.25%
QQQ230120P002800002021-12-01 11:19AM EST280.009.710.000.000.00-1506.25%
QQQ230120P002850002021-12-01 11:19AM EST285.0010.360.000.000.00-1506.25%
QQQ230120P002900002021-12-01 2:18PM EST290.0012.500.000.000.00-12006.25%
QQQ230120P002950002021-12-01 3:08PM EST295.0013.400.000.000.00-2206.25%
QQQ230120P003000002021-12-02 3:46PM EST300.0015.310.000.000.00-20606.25%
QQQ230120P003050002021-12-01 9:38AM EST305.0014.200.000.000.00-106.25%
QQQ230120P003100002021-12-02 1:29PM EST310.0017.260.000.000.00-403.13%
QQQ230120P003150002021-11-30 1:07PM EST315.0017.250.000.000.00-1603.13%
QQQ230120P003200002021-12-01 2:48PM EST320.0017.640.000.000.00-303.13%
QQQ230120P003250002021-12-01 1:12PM EST325.0020.740.000.000.00-203.13%
QQQ230120P003300002021-12-02 1:29PM EST330.0021.770.000.000.00-203.13%
QQQ230120P003350002021-12-01 3:25PM EST335.0023.000.000.000.00-303.13%
QQQ230120P003400002021-11-26 12:15PM EST340.0024.040.000.000.00-7403.13%
QQQ230120P003450002021-12-02 12:38PM EST345.0025.100.000.000.00-103.13%
QQQ230120P003500002021-12-02 11:22AM EST350.0026.700.000.000.00-2201.56%
QQQ230120P003550002021-12-02 3:00PM EST355.0028.500.000.000.00-801.56%
QQQ230120P003600002021-12-01 3:50PM EST360.0030.350.000.000.00-5601.56%
QQQ230120P003650002021-12-01 11:04AM EST365.0028.200.000.000.00-201.56%
QQQ230120P003700002021-12-02 2:55PM EST370.0033.920.000.000.00-100.78%
QQQ230120P003750002021-11-30 1:37PM EST375.0033.800.000.000.00-600.78%
QQQ230120P003800002021-12-02 3:42PM EST380.0037.000.000.000.00-50100.78%
QQQ230120P003850002021-11-30 11:24AM EST385.0039.600.000.000.00-100.39%
QQQ230120P003900002021-12-02 3:47PM EST390.0041.280.000.000.00-500.00%
QQQ230120P003950002021-12-02 9:36AM EST395.0045.250.000.000.00-200.00%
QQQ230120P004000002021-12-02 9:48AM EST400.0046.650.000.000.00-1000.00%
QQQ230120P004050002021-11-30 3:26PM EST405.0046.800.000.000.00-20000.00%
QQQ230120P004100002021-12-01 11:55AM EST410.0046.920.000.000.00-100.00%
QQQ230120P004150002021-11-30 11:48AM EST415.0052.800.000.000.00-100.00%
QQQ230120P004200002021-12-01 12:40PM EST420.0052.490.000.000.00-200.00%
QQQ230120P004250002021-12-02 12:00PM EST425.0060.170.000.000.00-100.00%
QQQ230120P004300002021-11-18 11:42AM EST430.0054.340.000.000.00-100.00%
QQQ230120P004350002021-12-01 11:57AM EST435.0059.870.000.000.00-100.00%
QQQ230120P004400002021-11-23 2:48PM EST440.0064.880.000.000.00-100.00%
QQQ230120P004450002021-11-16 2:18PM EST445.0065.650.000.000.00-700.00%
QQQ230120P004500002021-11-22 10:50AM EST450.0062.900.000.000.00-100.00%
QQQ230120P004550002021-08-23 1:56PM EST455.0087.8787.6192.390.00--130.12%
QQQ230120P004600002021-08-25 4:20PM EST460.00106.1591.7296.500.00-151830.37%
QQQ230120P004650002021-11-10 6:53AM EST465.00139.0081.2185.000.00-1119.68%
QQQ230120P004700002021-11-23 10:44AM EST470.0086.000.000.000.00-500.00%
QQQ230120P004750002021-08-25 4:20PM EST475.00117.83104.53109.340.00-1631.28%
QQQ230120P004800002021-11-11 9:59AM EST480.0095.500.000.000.00-100.00%
QQQ230120P004850002021-11-16 10:22AM EST485.0096.440.000.000.00--00.00%
QQQ230120P004900002021-08-25 4:20PM EST490.00179.13118.00122.780.00--3032.37%
QQQ230120P004950002021-11-09 12:57PM EST495.00106.260.000.000.00-300.00%
QQQ230120P005000002021-11-29 1:15PM EST500.00106.200.000.000.00-100.00%
QQQ230120P005050002021-11-22 10:00AM EST505.00104.000.000.000.00-1000.00%
QQQ230120P005100002021-08-25 4:20PM EST510.00153.00136.61141.420.00-1134.06%
QQQ230120P005500002021-09-28 1:35PM EST550.00189.86162.99166.790.00-2126.23%
QQQ230120P005650002021-09-19 11:10PM EST565.00188.55189.87193.680.00---38.29%
QQQ230120P005700002021-10-18 10:05AM EST570.00200.37165.57169.380.00-130.00%
QQQ230120P005950002021-11-29 9:30AM EST595.00198.440.000.000.00-100.00%