UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
288.68-0.90 (-0.31%)
At close: 04:00PM EDT
288.95 +0.27 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230120C001400002022-05-18 2:36PM EDT140.00152.85149.05150.270.00-13852.23%
QQQ230120C001450002022-05-12 10:24AM EDT145.00150.20147.99148.790.00-2064.24%
QQQ230120C001500002022-05-20 1:39PM EDT150.00134.39139.55140.76-10.21-7.06%3097050.59%
QQQ230120C001550002021-11-10 7:52AM EDT155.00180.93241.81244.920.00-24300.51%
QQQ230120C001600002022-05-20 12:11PM EDT160.00126.71130.15131.33-16.93-11.79%416248.88%
QQQ230120C001650002022-05-20 12:13PM EDT165.00122.40125.49126.68-47.60-28.00%121448.14%
QQQ230120C001700002022-05-20 11:50AM EDT170.00120.20120.87122.05-7.28-5.71%13547.36%
QQQ230120C001750002022-05-16 3:43PM EDT175.00126.70116.27117.450.00-6546.57%
QQQ230120C001800002022-05-20 1:36PM EDT180.00106.56111.72112.89-19.46-15.44%4545.81%
QQQ230120C001850002022-05-10 3:46PM EDT185.00120.03107.22108.380.00-21845.09%
QQQ230120C001900002022-05-18 2:16PM EDT190.00107.05102.75103.910.00-210544.36%
QQQ230120C001950002022-05-12 12:51PM EDT195.00101.8398.3399.480.00-15016543.63%
QQQ230120C002000002022-05-20 3:42PM EDT200.0093.7693.9695.10-12.27-11.57%493342.92%
QQQ230120C002050002022-04-01 12:26PM EDT205.00159.07115.11116.420.00-12383.72%
QQQ230120C002100002022-05-13 1:03PM EDT210.0098.8085.3986.510.00-106041.54%
QQQ230120C002150002022-05-06 3:18PM EDT215.0099.5781.1982.310.00-21940.88%
QQQ230120C002200002022-05-13 3:25PM EDT220.0090.8677.0578.160.00-222440.20%
QQQ230120C002250002022-05-20 11:40AM EDT225.0072.2772.9874.09-4.62-6.01%115039.55%
QQQ230120C002300002022-05-18 3:30PM EDT230.0072.3368.9970.090.00-1011238.91%
QQQ230120C002350002022-05-13 9:54AM EDT235.0075.4165.0666.150.00-124238.25%
QQQ230120C002400002022-05-20 10:51AM EDT240.0062.4861.2162.29-9.22-12.86%231637.60%
QQQ230120C002450002022-05-16 10:08AM EDT245.0068.1057.4358.500.00-536936.94%
QQQ230120C002500002022-05-20 3:16PM EDT250.0050.0553.7254.79-13.79-21.60%171,17936.28%
QQQ230120C002550002022-05-20 1:48PM EDT255.0047.1950.1351.19-13.22-21.88%186735.65%
QQQ230120C002600002022-05-20 3:53PM EDT260.0046.8746.7447.69-3.87-7.63%2674535.02%
QQQ230120C002650002022-05-20 1:06PM EDT265.0040.1243.2444.26-8.12-16.83%735434.37%
QQQ230120C002700002022-05-20 3:56PM EDT270.0040.8339.9540.96-2.82-6.46%2957233.76%
QQQ230120C002750002022-05-20 3:22PM EDT275.0034.3736.7637.79-5.05-12.81%1445733.17%
QQQ230120C002800002022-05-20 3:52PM EDT280.0033.8633.9434.44-2.53-6.95%25148032.26%
QQQ230120C002850002022-05-20 4:07PM EDT285.0031.3031.0031.49-3.39-9.77%2634131.67%
QQQ230120C002900002022-05-20 3:42PM EDT290.0028.0028.1628.65-1.50-5.08%33965231.06%
QQQ230120C002950002022-05-20 3:27PM EDT295.0023.5125.4625.94-4.05-14.70%1664230.46%
QQQ230120C003000002022-05-20 4:12PM EDT300.0023.0022.9023.37-2.00-8.00%2065,34629.88%
QQQ230120C003050002022-05-20 1:50PM EDT305.0018.7320.4820.95-3.63-16.23%1361,51829.31%
QQQ230120C003100002022-05-20 4:01PM EDT310.0018.6418.1918.66-0.76-3.92%863,24428.73%
QQQ230120C003150002022-05-20 4:01PM EDT315.0016.5016.0916.54-2.47-13.02%849,85228.19%
QQQ230120C003200002022-05-20 4:11PM EDT320.0014.2814.1014.56-1.18-7.63%28812,11427.64%
QQQ230120C003250002022-05-20 1:47PM EDT325.0012.4512.2912.75-1.75-12.32%2814,13627.13%
QQQ230120C003300002022-05-20 4:11PM EDT330.0010.8010.7511.09-1.21-10.07%6410,30326.63%
QQQ230120C003350002022-05-20 1:59PM EDT335.008.389.179.61-2.95-26.04%812,28226.19%
QQQ230120C003400002022-05-20 3:59PM EDT340.008.127.868.26-0.58-6.67%38111,85725.74%
QQQ230120C003450002022-05-20 3:45PM EDT345.006.476.717.09-1.12-14.76%224,27825.36%
QQQ230120C003500002022-05-20 4:00PM EDT350.006.005.716.06-0.30-4.76%2,17216,27225.01%
QQQ230120C003550002022-05-20 3:03PM EDT355.004.254.845.17-1.40-24.78%102,51124.71%
QQQ230120C003600002022-05-20 3:58PM EDT360.004.284.104.41-0.37-7.96%1,38916,87424.47%
QQQ230120C003650002022-05-20 1:29PM EDT365.003.133.473.76-1.06-25.30%391,99624.26%
QQQ230120C003700002022-05-20 4:07PM EDT370.003.082.953.21-0.34-9.94%1,3696,73724.10%
QQQ230120C003750002022-05-20 2:34PM EDT375.002.182.492.75-0.83-27.57%1123,84023.99%
QQQ230120C003800002022-05-20 2:55PM EDT380.001.912.112.35-0.69-26.54%4128,30223.89%
QQQ230120C003850002022-05-20 3:32PM EDT385.001.691.792.01-0.50-22.83%212,60723.82%
QQQ230120C003900002022-05-20 2:37PM EDT390.001.501.521.73-0.28-15.73%549,46423.79%
QQQ230120C003950002022-05-20 3:03PM EDT395.001.221.301.49-0.31-20.26%101,55023.77%
QQQ230120C004000002022-05-20 4:07PM EDT400.001.221.111.29-0.07-5.43%1,12930,48423.79%
QQQ230120C004050002022-05-20 3:02PM EDT405.000.920.951.13-0.26-22.03%934,00323.87%
QQQ230120C004100002022-05-20 3:01PM EDT410.000.800.811.00-0.23-22.33%1794,50923.99%
QQQ230120C004150002022-05-20 12:38PM EDT415.000.690.700.88-0.21-23.33%42,84424.09%
QQQ230120C004200002022-05-20 3:23PM EDT420.000.610.650.78-0.29-32.22%10710,26924.21%
QQQ230120C004250002022-05-20 4:10PM EDT425.000.550.510.70-0.11-16.67%953,93324.38%
QQQ230120C004300002022-05-20 3:31PM EDT430.000.500.440.63-0.10-16.67%57,59324.55%
QQQ230120C004350002022-05-19 3:35PM EDT435.000.450.380.57-0.05-10.00%14,79224.73%
QQQ230120C004400002022-05-20 2:26PM EDT440.000.380.340.52-0.06-13.64%58,58324.94%
QQQ230120C004450002022-05-20 10:47AM EDT445.000.400.290.48-0.21-34.43%12,69325.18%
QQQ230120C004500002022-05-20 3:16PM EDT450.000.330.340.44-0.07-17.50%523,07425.39%
QQQ230120C004550002022-05-19 1:56PM EDT455.000.300.220.40-0.03-9.09%152825.56%
QQQ230120C004600002022-05-20 11:47AM EDT460.000.270.200.38-0.03-10.00%16,17525.88%
QQQ230120C004650002022-05-17 2:03PM EDT465.000.380.180.350.00-122,43226.10%
QQQ230120C004700002022-05-18 3:54PM EDT470.000.270.230.320.00-601,60626.27%
QQQ230120C004750002022-05-20 11:56AM EDT475.000.200.180.30-0.01-4.76%11,55426.51%
QQQ230120C004800002022-05-19 3:01PM EDT480.000.210.130.280.00-1639326.73%
QQQ230120C004850002022-05-20 12:56PM EDT485.000.160.110.27-0.05-23.81%26,93827.08%
QQQ230120C004900002022-05-18 1:13PM EDT490.000.190.100.250.00-124327.27%
QQQ230120C004950002022-05-18 1:13PM EDT495.000.180.100.240.00-311,02127.56%
QQQ230120C005000002022-05-19 11:15AM EDT500.000.140.090.220.00-85,86927.71%
QQQ230120C005050002022-05-20 12:37PM EDT505.000.110.110.21-0.02-15.38%1795827.98%
QQQ230120C005100002022-05-17 9:39AM EDT510.000.200.070.200.00-179728.22%
QQQ230120C005150002022-05-19 1:08PM EDT515.000.130.070.190.00-214,68528.47%
QQQ230120C005200002022-05-19 9:31AM EDT520.000.120.060.180.00-21,08028.71%
QQQ230120C005250002022-05-19 1:09PM EDT525.000.120.060.170.00-175728.91%
QQQ230120C005300002022-05-11 3:49PM EDT530.000.110.050.160.00-220529.10%
QQQ230120C005350002022-05-10 3:16PM EDT535.000.100.050.150.00-106229.30%
QQQ230120C005400002022-05-18 12:46PM EDT540.000.090.060.140.00-332,00529.44%
QQQ230120C005450002022-05-09 3:34PM EDT545.000.120.040.130.00-222029.59%
QQQ230120C005500002022-05-09 3:57PM EDT550.000.100.040.130.00-575229.93%
QQQ230120C005550002022-05-11 4:00PM EDT555.000.040.040.120.00-138430.03%
QQQ230120C005600002022-04-05 10:28AM EDT560.000.300.050.180.00-4017031.74%
QQQ230120C005650002022-05-09 2:15PM EDT565.000.100.030.110.00-1061930.47%
QQQ230120C005700002022-05-17 3:49PM EDT570.000.070.030.100.00-34,12830.52%
QQQ230120C005750002022-05-17 9:58AM EDT575.000.100.030.100.00-112630.86%
QQQ230120C005800002022-05-04 11:22AM EDT580.000.060.020.090.00-507430.86%
QQQ230120C005850002022-03-30 11:02AM EDT585.000.200.030.180.00-4616433.55%
QQQ230120C005900002022-05-06 9:43AM EDT590.000.080.020.080.00-39631.15%
QQQ230120C005950002022-05-17 11:59AM EDT595.000.080.020.080.00-1523631.49%
QQQ230120C006000002022-05-17 3:10PM EDT600.000.080.030.080.00-10981531.84%
QQQ230120C006050002022-05-06 10:15AM EDT605.000.020.020.070.00-114731.74%
QQQ230120C006100002022-05-20 2:22PM EDT610.000.030.010.07-0.06-66.67%2511,75932.03%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230120P001400002022-05-20 2:15PM EDT140.001.361.151.29+0.12+9.68%1094,11650.24%
QQQ230120P001450002022-05-17 2:56PM EDT145.001.071.261.470.00-221449.29%
QQQ230120P001500002022-05-20 2:43PM EDT150.001.601.441.67+0.01+0.63%681,61648.38%
QQQ230120P001550002022-05-20 3:31PM EDT155.001.861.651.89-0.03-1.59%447347.47%
QQQ230120P001600002022-05-19 10:31AM EDT160.002.221.892.140.00-31,50546.62%
QQQ230120P001650002022-05-20 12:34PM EDT165.002.552.162.41+0.18+7.59%521,90745.76%
QQQ230120P001700002022-05-20 3:53PM EDT170.002.582.472.72+0.05+1.98%141,61844.97%
QQQ230120P001750002022-05-20 3:06PM EDT175.003.362.803.06+0.35+11.63%373,59644.18%
QQQ230120P001800002022-05-20 3:42PM EDT180.003.343.173.44+0.05+1.52%12,46743.42%
QQQ230120P001850002022-05-20 12:44PM EDT185.004.353.623.86+0.64+17.25%212,20142.69%
QQQ230120P001900002022-05-20 3:44PM EDT190.004.074.044.31-0.08-1.93%311,70141.94%
QQQ230120P001950002022-05-20 2:34PM EDT195.005.514.544.82+0.85+18.24%61,77941.24%
QQQ230120P002000002022-05-20 3:53PM EDT200.005.345.095.37+0.09+1.71%17513,85740.53%
QQQ230120P002050002022-05-19 3:09PM EDT205.005.575.695.980.00-21,57339.86%
QQQ230120P002100002022-05-20 2:13PM EDT210.007.496.346.65+1.23+19.65%284,52339.21%
QQQ230120P002150002022-05-20 12:34PM EDT215.007.947.077.38+0.77+10.74%551,76838.56%
QQQ230120P002200002022-05-20 2:12PM EDT220.009.157.858.18+1.38+17.76%522,37137.93%
QQQ230120P002250002022-05-20 3:37PM EDT225.009.148.709.04+0.16+1.78%302,17937.30%
QQQ230120P002300002022-05-20 3:27PM EDT230.0010.639.639.97+0.69+6.94%5816,88436.66%
QQQ230120P002350002022-05-20 4:07PM EDT235.0010.7810.6210.98-0.02-0.19%2473,10436.04%
QQQ230120P002400002022-05-20 3:58PM EDT240.0011.7611.6912.06-0.14-1.18%3416,67935.42%
QQQ230120P002450002022-05-20 4:07PM EDT245.0013.0712.8513.22+0.42+3.32%151,66634.78%
QQQ230120P002500002022-05-20 3:44PM EDT250.0014.5414.1014.48+0.76+5.52%9614,72534.17%
QQQ230120P002550002022-05-20 2:32PM EDT255.0018.0015.4215.82+2.50+16.13%1,7914,48933.55%
QQQ230120P002600002022-05-20 3:42PM EDT260.0017.3516.9917.27+0.37+2.18%3411,77432.94%
QQQ230120P002650002022-05-20 1:37PM EDT265.0021.0918.4118.83+2.95+16.26%244,46332.34%
QQQ230120P002700002022-05-20 4:03PM EDT270.0020.0420.0420.47+0.48+2.45%439,43031.71%
QQQ230120P002750002022-05-20 4:14PM EDT275.0022.1421.8222.25+0.62+2.88%474,36931.11%
QQQ230120P002800002022-05-20 4:14PM EDT280.0024.0223.7024.14+0.24+1.01%37317,93130.51%
QQQ230120P002850002022-05-20 3:58PM EDT285.0025.8125.7126.16+0.21+0.82%1108,81829.91%
QQQ230120P002900002022-05-20 3:58PM EDT290.0027.8727.8428.30+0.10+0.36%12711,65929.30%
QQQ230120P002950002022-05-20 3:44PM EDT295.0030.9930.1130.58+1.14+3.82%21713,23328.70%
QQQ230120P003000002022-05-20 3:55PM EDT300.0032.8232.5233.01+0.82+2.56%21720,84528.12%
QQQ230120P003050002022-05-20 3:36PM EDT305.0036.3035.0935.59+2.73+8.13%523,67627.54%
QQQ230120P003100002022-05-20 3:58PM EDT310.0037.8037.8038.32-0.01-0.03%6712,55726.96%
QQQ230120P003150002022-05-20 3:42PM EDT315.0041.1540.4041.50+0.74+1.83%155,28426.71%
QQQ230120P003200002022-05-20 4:10PM EDT320.0044.0043.4344.55+2.09+4.99%14812,81726.16%
QQQ230120P003250002022-05-20 3:43PM EDT325.0047.4546.6447.79+1.72+3.76%265,22225.66%
QQQ230120P003300002022-05-20 3:31PM EDT330.0053.4050.0151.20+3.24+6.46%4422,11525.19%
QQQ230120P003350002022-05-20 3:44PM EDT335.0055.0153.5954.78+1.21+2.25%2317,95824.75%
QQQ230120P003400002022-05-20 3:59PM EDT340.0057.5257.3558.53+1.21+2.15%1911,84524.35%
QQQ230120P003450002022-05-20 2:12PM EDT345.0066.5261.2762.41+7.15+12.04%54,29223.95%
QQQ230120P003500002022-05-20 3:56PM EDT350.0066.0065.3666.48+1.07+1.65%3917,48223.66%
QQQ230120P003550002022-05-20 3:30PM EDT355.0073.2069.5670.67+5.13+7.54%124,41723.39%
QQQ230120P003600002022-05-20 2:31PM EDT360.0080.5573.9075.02+7.89+10.86%1910,72023.23%
QQQ230120P003650002022-05-20 2:18PM EDT365.0085.0278.3579.49+8.54+11.17%73,14123.15%
QQQ230120P003700002022-05-20 3:43PM EDT370.0084.3382.9284.05+1.97+2.39%213,09623.13%
QQQ230120P003750002022-05-19 1:25PM EDT375.0086.0087.5588.700.00-42,84823.19%
QQQ230120P003800002022-05-20 1:41PM EDT380.0099.0492.2693.41+8.54+9.44%73,04323.30%
QQQ230120P003850002022-05-20 12:05PM EDT385.0099.7597.0598.21+5.18+5.48%19,17023.55%
QQQ230120P003900002022-05-20 12:05PM EDT390.00104.63101.86103.04-0.71-0.67%173723.84%
QQQ230120P003950002022-05-19 9:59AM EDT395.00105.97106.72107.900.00-23,50024.16%
QQQ230120P004000002022-05-19 12:14PM EDT400.00106.67111.62112.800.00-86,72524.56%
QQQ230120P004050002022-05-20 4:04PM EDT405.00116.88116.53117.72+3.34+2.94%136124.99%
QQQ230120P004100002022-05-20 3:00PM EDT410.00127.80121.48122.67+21.17+19.85%836525.50%
QQQ230120P004150002022-04-12 12:20PM EDT415.0075.27124.08125.120.00-2950.00%
QQQ230120P004200002022-05-04 3:30PM EDT420.00130.08131.40132.600.00-218426.58%
QQQ230120P004250002022-05-18 3:32PM EDT425.00134.50136.37137.580.00-59127.14%
QQQ230120P004300002022-05-10 10:06AM EDT430.00125.02141.35142.560.00-2025627.70%
QQQ230120P004350002022-05-11 3:57PM EDT435.00143.84146.34147.560.00-224128.32%
QQQ230120P004400002022-05-04 3:22PM EDT440.00113.50151.34152.560.00-2512528.94%
QQQ230120P004450002022-04-06 9:37AM EDT445.0092.19133.54134.600.00-1520.00%
QQQ230120P004500002022-05-13 2:54PM EDT450.00149.19161.32162.570.00-17230.18%
QQQ230120P004550002022-05-02 10:01AM EDT455.00140.20166.32167.550.00-224030.68%
QQQ230120P004600002022-04-06 9:37AM EDT460.00106.16146.77151.500.00-11390.00%
QQQ230120P004650002022-04-27 9:50AM EDT465.00142.17176.30177.580.00-2131.96%
QQQ230120P004700002022-04-04 4:13PM EDT470.00102.12140.34141.800.00-140.00%
QQQ230120P004750002022-03-29 9:31AM EDT475.00106.23155.01155.950.00-1950.00%
QQQ230120P004800002022-05-17 1:56PM EDT480.00175.52191.30192.560.00-31533.52%
QQQ230120P004850002022-04-05 10:43AM EDT485.00122.00168.79169.830.00-200.00%
QQQ230120P004900002022-01-05 4:19PM EDT490.00108.00131.37133.900.00--00.00%
QQQ230120P004950002022-01-13 3:16PM EDT495.00116.07147.24149.810.00-3300.00%
QQQ230120P005000002022-05-13 2:56PM EDT500.00199.15211.28212.560.00-13035.62%
QQQ230120P005050002021-12-14 11:49AM EDT505.00123.40122.34124.370.00-1001030.00%
QQQ230120P005100002022-05-20 12:21PM EDT510.00226.17221.27222.56+20.04+9.72%1136.63%
QQQ230120P005150002022-03-03 4:04PM EDT515.00173.60153.21154.500.00-100800.00%
QQQ230120P005200002022-02-10 1:16PM EDT520.00156.51193.50198.500.00-200.00%
QQQ230120P005500002022-05-17 9:54AM EDT550.00246.55261.21262.540.00-1140.31%
QQQ230120P005650002021-11-10 7:53AM EDT565.00188.55167.39170.040.00---0.00%
QQQ230120P005700002022-01-10 4:51PM EDT570.00191.09202.92204.720.00-110.00%
QQQ230120P005900002022-04-26 10:45AM EDT590.00269.01301.18302.570.00-6043.91%
QQQ230120P005950002021-11-29 10:30AM EDT595.00198.440.000.000.00-110.00%
QQQ230120P006000002022-05-06 10:56AM EDT600.00287.77311.17312.550.00-1044.62%
QQQ230120P006100002022-05-02 2:41PM EDT610.00299.30321.16322.550.00-8045.41%