UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
286.92-1.90 (-0.66%)
At close: 01:00PM EST
286.84 -0.08 (-0.03%)
After hours: 04:59PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230317C001300002022-11-09 11:44AM EST130.00139.56157.81158.550.00-1080.54%
QQQ230317C001350002022-10-27 11:06AM EST135.00141.91152.91153.640.00-3078.16%
QQQ230317C001400002022-10-17 2:04PM EST140.00131.88143.92144.220.00-1700.00%
QQQ230317C001450002022-11-04 8:51AM EST145.00118.66143.17143.840.00-1073.80%
QQQ230317C001500002022-11-03 8:36AM EST150.00115.32138.26138.950.00-1071.46%
QQQ230317C001550002022-11-04 9:33AM EST155.00112.34133.35134.060.00-2469.14%
QQQ230317C001600002022-11-25 12:24PM EST160.00129.00128.65129.04+19.38+17.68%100067.14%
QQQ230317C001650002022-11-09 12:25PM EST165.00104.22123.62124.310.00-230864.97%
QQQ230317C001700002022-11-25 9:51AM EST170.00119.20118.85119.34+3.60+3.11%3046062.87%
QQQ230317C001750002022-11-15 12:52PM EST175.00119.14113.90114.490.00-16060.56%
QQQ230317C001800002022-11-15 2:15PM EST180.00111.80109.06109.750.00-15258.91%
QQQ230317C001850002022-11-11 11:36AM EST185.00101.70104.24104.920.00-52057.00%
QQQ230317C001900002022-11-22 1:41PM EST190.0097.4899.43100.110.00-7055.13%
QQQ230317C001950002022-11-04 9:12AM EST195.0074.1794.6495.300.00-11653.28%
QQQ230317C001980002022-09-30 1:11PM EST198.0080.0488.1388.870.00-120.00%
QQQ230317C001990002022-10-12 10:14AM EST199.0072.4290.5190.930.00--350.88%
QQQ230317C002000002022-11-14 4:04PM EST200.0089.7089.8790.540.00-5051.53%
QQQ230317C002050002022-11-02 1:41PM EST205.0074.4785.1385.790.00-2051.11%
QQQ230317C002100002022-11-22 12:17PM EST210.0078.1180.4181.080.00-1049.37%
QQQ230317C002150002022-11-17 9:30AM EST215.0071.3075.8776.390.00-72847.63%
QQQ230317C002200002022-11-16 10:21AM EST220.0070.9871.2371.760.00-1046.02%
QQQ230317C002250002022-11-23 11:54AM EST225.0067.8166.5567.170.00-113244.45%
QQQ230317C002300002022-11-15 3:45PM EST230.0065.7862.0462.650.00-3042.97%
QQQ230317C002350002022-11-21 12:06PM EST235.0053.8957.6158.170.00-216741.48%
QQQ230317C002400002022-11-23 11:54AM EST240.0054.5153.2553.820.00-1040.19%
QQQ230317C002450002022-11-25 10:03AM EST245.0049.8048.9949.56+2.63+5.58%256438.95%
QQQ230317C002500002022-11-23 2:03PM EST250.0046.7744.8445.380.00-61,02837.71%
QQQ230317C002550002022-11-25 11:31AM EST255.0041.0640.8041.37+1.06+2.65%2036.65%
QQQ230317C002600002022-11-25 12:38PM EST260.0037.3036.9337.35-1.45-3.74%53,16835.36%
QQQ230317C002650002022-11-25 10:00AM EST265.0033.8333.1633.69-1.32-3.76%1034.53%
QQQ230317C002700002022-11-23 1:02PM EST270.0029.8329.5229.980.00-4033.37%
QQQ230317C002750002022-11-25 9:54AM EST275.0026.5926.1826.55-1.53-5.44%54032.44%
QQQ230317C002800002022-11-25 11:48AM EST280.0023.3222.8723.37-1.08-4.43%1213,66731.65%
QQQ230317C002850002022-11-25 11:58AM EST285.0020.3819.9020.14-0.83-3.91%58030.49%
QQQ230317C002900002022-11-25 12:56PM EST290.0017.1817.2217.29-1.62-8.62%33029.64%
QQQ230317C002950002022-11-25 1:08PM EST295.0014.5414.5614.69-1.15-7.33%57028.85%
QQQ230317C003000002022-11-25 12:41PM EST300.0012.3712.1912.32-0.82-6.22%137028.08%
QQQ230317C003050002022-11-25 10:25AM EST305.0010.5010.0710.19-0.56-5.06%20027.35%
QQQ230317C003100002022-11-25 12:16PM EST310.008.358.218.31-0.65-7.22%1,269026.65%
QQQ230317C003150002022-11-25 10:12AM EST315.006.976.606.67-0.38-5.17%14025.99%
QQQ230317C003180002022-11-25 12:12PM EST318.005.895.755.84-0.55-8.54%112025.68%
QQQ230317C003190002022-11-25 9:45AM EST319.005.625.485.58-0.47-7.72%1025.58%
QQQ230317C003200002022-11-25 12:19PM EST320.005.305.235.32-0.64-10.77%46025.46%
QQQ230317C003210002022-11-22 4:07PM EST321.005.194.985.050.00-375025.31%
QQQ230317C003220002022-11-22 3:48PM EST322.004.914.744.830.00-47025.24%
QQQ230317C003230002022-11-25 10:17AM EST323.004.844.544.57-0.60-11.03%18025.07%
QQQ230317C003240002022-11-25 10:40AM EST324.004.494.304.38-0.67-12.98%10025.04%
QQQ230317C003250002022-11-25 12:28PM EST325.004.224.084.17-0.50-10.59%77024.95%
QQQ230317C003300002022-11-25 12:01PM EST330.003.243.153.22-0.42-11.48%30153,93524.47%
QQQ230317C003350002022-11-25 11:59AM EST335.002.492.422.47-0.27-9.78%36024.08%
QQQ230317C003400002022-11-25 12:28PM EST340.001.911.841.89-0.19-9.05%3745,92823.80%
QQQ230317C003450002022-11-25 12:13PM EST345.001.431.391.43-0.09-5.92%7023.54%
QQQ230317C003500002022-11-25 12:14PM EST350.001.081.051.09-0.19-14.96%36023.39%
QQQ230317C003550002022-11-25 10:10AM EST355.000.850.780.820.00-3023.23%
QQQ230317C003600002022-11-25 11:20AM EST360.000.620.590.62-0.14-18.42%4023.16%
QQQ230317C003650002022-11-25 12:59PM EST365.000.470.450.48-0.04-7.84%1023.19%
QQQ230317C003700002022-11-25 11:52AM EST370.000.370.340.37-0.04-9.76%2023.24%
QQQ230317C003750002022-11-23 12:49PM EST375.000.300.260.290.00-5023.37%
QQQ230317C003800002022-11-23 10:16AM EST380.000.270.210.240.00-4023.66%
QQQ230317C003850002022-11-25 12:57PM EST385.000.180.180.190.00-4023.80%
QQQ230317C003900002022-11-23 10:00AM EST390.000.320.120.160.00-3024.12%
QQQ230317C003950002022-11-22 1:02PM EST395.000.130.110.130.00-49024.37%
QQQ230317C004000002022-11-25 12:24PM EST400.000.100.090.120.00-31024.90%
QQQ230317C004050002022-11-22 11:15AM EST405.000.090.080.100.00-26025.20%
QQQ230317C004100002022-11-25 11:30AM EST410.000.080.070.090.00-1,51211,38825.64%
QQQ230317C004150002022-11-23 11:16AM EST415.000.060.050.080.00-1026.07%
QQQ230317C004200002022-11-18 10:21AM EST420.000.080.050.070.00-576026.37%
QQQ230317C004250002022-11-25 11:04AM EST425.000.050.040.060.00-27026.66%
QQQ230317C004300002022-11-23 2:51PM EST430.000.090.030.050.00-11026.86%
QQQ230317C004350002022-11-03 11:37AM EST435.000.020.030.050.00-217,57427.54%
QQQ230317C004400002022-11-22 1:14PM EST440.000.030.030.040.00-430027.64%
QQQ230317C004450002022-11-23 1:32PM EST445.000.030.020.040.00-148028.32%
QQQ230317C004500002022-11-23 11:33AM EST450.000.010.010.030.00-2028.13%
QQQ230317C004550002022-11-09 10:02AM EST455.000.030.010.030.00-10028.71%
QQQ230317C004600002022-11-11 1:34PM EST460.000.030.010.030.00-3029.30%
QQQ230317C004650002022-11-21 9:50AM EST465.000.010.010.020.00-378028.91%
QQQ230317C004700002022-11-04 10:13AM EST470.000.010.010.030.00-3002,13830.47%
QQQ230317C004750002022-11-09 10:03AM EST475.000.020.000.020.00-1072730.08%
QQQ230317C004800002022-11-07 1:20PM EST480.000.010.000.020.00-32,16730.47%
QQQ230317C004850002022-11-15 3:42PM EST485.000.010.000.010.00-1029.30%
QQQ230317C004900002022-10-17 2:17PM EST490.000.020.000.020.00-185031.64%
QQQ230317C004950002022-10-20 10:52AM EST495.000.010.000.040.00-10560534.18%
QQQ230317C005000002022-11-15 3:42PM EST500.000.010.000.020.00-1032.81%
QQQ230317C005050002022-11-14 10:58AM EST505.000.010.000.010.00-179831.64%
QQQ230317C005100002022-09-13 9:31AM EST510.000.040.000.020.00-420233.79%
QQQ230317C005150002022-11-11 11:32AM EST515.000.010.000.020.00-80034.38%
QQQ230317C005200002022-09-16 10:28AM EST520.000.020.000.070.00-199238.97%
QQQ230317C005250002022-10-17 2:21PM EST525.000.010.000.010.00-166333.59%
QQQ230317C005300002022-09-30 2:40PM EST530.000.020.000.010.00-51,47133.99%
QQQ230317C005350002022-10-24 10:17AM EST535.000.010.000.020.00-201,81536.33%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230317P001300002022-11-25 11:59AM EST130.000.120.110.13+0.01+9.09%12057.32%
QQQ230317P001350002022-11-23 2:11PM EST135.000.140.140.160.00-20056.25%
QQQ230317P001400002022-11-23 4:10PM EST140.000.160.160.180.00-5054.59%
QQQ230317P001450002022-11-25 11:36AM EST145.000.200.200.22+0.01+5.26%112053.52%
QQQ230317P001500002022-11-25 12:35PM EST150.000.230.230.24-0.02-8.00%5051.81%
QQQ230317P001550002022-11-25 10:38AM EST155.000.290.270.30-0.13-30.95%2050.73%
QQQ230317P001600002022-11-25 12:55PM EST160.000.330.320.36-0.05-13.16%102050.00%
QQQ230317P001650002022-11-23 1:48PM EST165.000.400.380.410.00-2048.54%
QQQ230317P001700002022-11-23 1:52PM EST170.000.480.450.480.00-5511,03847.34%
QQQ230317P001750002022-11-25 9:52AM EST175.000.560.520.56-0.01-1.75%1046.14%
QQQ230317P001800002022-11-25 11:06AM EST180.000.620.610.63-0.03-4.62%34,19644.70%
QQQ230317P001850002022-11-25 12:52PM EST185.000.730.710.74+0.02+2.82%1043.63%
QQQ230317P001900002022-11-25 10:41AM EST190.000.830.820.86+0.01+1.22%5042.48%
QQQ230317P001950002022-11-25 12:22PM EST195.000.970.950.99+0.02+2.11%1041.30%
QQQ230317P001970002022-11-25 11:57AM EST197.001.021.021.05-0.08-7.27%2040.85%
QQQ230317P001980002022-11-25 10:20AM EST198.001.051.041.09-0.22-17.32%1040.69%
QQQ230317P001990002022-11-23 12:14PM EST199.001.131.081.120.00-244940.45%
QQQ230317P002000002022-11-25 12:38PM EST200.001.131.111.15+0.03+2.73%23040.20%
QQQ230317P002050002022-11-25 11:55AM EST205.001.301.291.33+0.03+2.36%4039.09%
QQQ230317P002100002022-11-25 11:37AM EST210.001.541.501.55+0.05+3.36%10038.07%
QQQ230317P002150002022-11-25 12:52PM EST215.001.791.761.80+0.08+4.68%11037.04%
QQQ230317P002200002022-11-25 11:55AM EST220.002.072.052.09+0.09+4.55%4036.01%
QQQ230317P002250002022-11-25 12:43PM EST225.002.452.402.46+0.10+4.26%52035.14%
QQQ230317P002300002022-11-25 12:42PM EST230.002.852.832.87+0.10+3.64%348034.22%
QQQ230317P002350002022-11-25 12:56PM EST235.003.363.313.36+0.10+3.07%510033.34%
QQQ230317P002400002022-11-25 12:58PM EST240.003.953.903.94+0.20+5.33%23032.51%
QQQ230317P002450002022-11-25 12:48PM EST245.004.624.564.63+0.28+6.45%60031.75%
QQQ230317P002500002022-11-25 12:57PM EST250.005.375.345.42+0.22+4.27%317030.96%
QQQ230317P002550002022-11-25 11:59AM EST255.006.236.266.33+0.15+2.47%209030.19%
QQQ230317P002600002022-11-25 12:53PM EST260.007.367.327.39+0.38+5.44%63029.46%
QQQ230317P002650002022-11-25 12:53PM EST265.008.558.498.59+0.42+5.17%210028.71%
QQQ230317P002700002022-11-25 1:14PM EST270.009.899.859.96+0.36+3.78%2,175027.96%
QQQ230317P002750002022-11-25 12:56PM EST275.0011.4811.4011.49+0.39+3.52%17230,30727.18%
QQQ230317P002800002022-11-25 12:45PM EST280.0013.1513.1413.22+0.50+3.95%27161,88226.41%
QQQ230317P002850002022-11-25 1:04PM EST285.0015.1515.0415.17+0.58+3.98%1,899025.64%
QQQ230317P002900002022-11-25 12:56PM EST290.0017.3417.2117.34+0.83+5.03%507024.85%
QQQ230317P002950002022-11-25 9:47AM EST295.0019.7719.6219.77+0.87+4.60%7024.08%
QQQ230317P003000002022-11-25 1:12PM EST300.0022.4422.3022.46+1.03+4.81%40023.30%
QQQ230317P003050002022-11-25 12:55PM EST305.0025.4025.2625.44+0.80+3.25%1022.55%
QQQ230317P003100002022-11-25 9:30AM EST310.0028.3228.5128.69+1.12+4.12%115,27221.78%
QQQ230317P003150002022-11-23 12:08PM EST315.0032.1732.0332.230.00-8021.05%
QQQ230317P003180002022-11-25 11:58AM EST318.0034.0734.2934.49-1.53-4.30%12020.62%
QQQ230317P003190002022-11-25 12:11PM EST319.0035.0735.0635.27+1.10+3.24%6020.49%
QQQ230317P003200002022-11-25 1:10PM EST320.0036.1035.8436.01+1.45+4.18%39020.24%
QQQ230317P003210002022-11-18 9:34AM EST321.0038.1136.3536.970.00-1020.51%
QQQ230317P003220002022-11-23 10:38AM EST322.0036.1237.1537.760.00-4020.34%
QQQ230317P003230002022-11-22 12:51PM EST323.0041.3937.9538.570.00-1020.20%
QQQ230317P003240002022-11-18 9:32AM EST324.0040.4838.7839.400.00-1020.09%
QQQ230317P003250002022-11-25 12:02PM EST325.0039.8139.7140.14+1.51+3.94%91019.70%
QQQ230317P003300002022-11-23 11:36AM EST330.0043.0444.0144.420.00-1018.96%
QQQ230317P003350002022-11-25 12:55PM EST335.0048.8248.4049.05+1.62+3.43%2018.92%
QQQ230317P003400002022-11-25 10:09AM EST340.0053.0653.0753.71-2.34-4.22%12018.53%
QQQ230317P003450002022-11-15 11:51AM EST345.0053.3257.8858.530.00-1023718.58%
QQQ230317P003500002022-11-23 9:35AM EST350.0063.3661.0065.300.00-8027.81%
QQQ230317P003550002022-11-22 2:40PM EST355.0070.3167.8468.510.00-20020.70%
QQQ230317P003600002022-11-22 2:24PM EST360.0075.5772.8573.520.00-72021.88%
QQQ230317P003650002022-11-23 11:16AM EST365.0075.7176.0080.280.00-1031.82%
QQQ230317P003700002022-11-25 1:03PM EST370.0083.3182.8383.50+2.50+3.09%454023.83%
QQQ230317P003750002022-11-16 10:51AM EST375.0089.7287.8288.500.00-8024.85%
QQQ230317P003800002022-11-21 11:57AM EST380.0098.1591.0095.280.00-1035.60%
QQQ230317P003850002022-11-07 11:18AM EST385.00119.9797.8098.480.00-2026.64%
QQQ230317P003900002022-11-08 2:26PM EST390.00123.47102.80103.490.00-2027.69%
QQQ230317P003950002022-11-03 1:12PM EST395.00133.37107.80108.490.00-190028.64%
QQQ230317P004000002022-11-15 9:45AM EST400.00107.94112.89113.370.00-1028.13%
QQQ230317P004050002022-11-03 12:58PM EST405.00142.83117.91118.360.00-50028.86%
QQQ230317P004100002022-11-03 12:59PM EST410.00148.06122.93123.360.00-6029.74%
QQQ230317P004150002022-11-03 2:39PM EST415.00152.85127.78128.490.00-1032.23%
QQQ230317P004200002022-10-27 9:26AM EST420.00142.50132.78133.490.00-2033.11%
QQQ230317P004250002022-09-26 1:36PM EST425.00150.44146.16146.690.00-6064.49%
QQQ230317P004300002022-09-26 1:36PM EST430.00155.81151.19151.630.00-20065.66%
QQQ230317P004350002022-10-18 9:39AM EST435.00162.90151.29151.730.00-16052.56%
QQQ230317P004400002022-10-18 10:18AM EST440.00168.81156.36156.710.00-86053.68%
QQQ230317P004450002022-09-13 8:49AM EST445.00143.94189.49190.360.00-20114.92%
QQQ230317P004500002022-09-23 1:03PM EST450.00175.43174.14174.750.00-3077.48%
QQQ230317P004550002022-06-28 12:30PM EST455.00168.94142.12144.990.00-8000.00%
QQQ230317P004600002022-10-11 2:26PM EST460.00197.76177.12177.620.00-32060.65%
QQQ230317P004650002022-10-11 2:29PM EST465.00202.59182.12182.620.00-6061.63%
QQQ230317P004700002022-10-11 2:29PM EST470.00207.61187.10187.640.00-36062.59%
QQQ230317P004750002022-08-18 1:12PM EST475.00145.43185.35187.030.00-400.00%
QQQ230317P004800002022-10-11 2:28PM EST480.00218.03197.10197.640.00-24064.47%
QQQ230317P004850002022-08-18 1:13PM EST485.00155.45195.11197.080.00-400.00%
QQQ230317P004900002022-08-31 10:41AM EST490.00188.96215.13215.480.00-2088.14%
QQQ230317P004950002022-08-18 1:14PM EST495.00165.30205.07207.080.00-2000.00%
QQQ230317P005000002022-08-18 1:15PM EST500.00170.30210.07212.090.00-2000.00%
QQQ230317P005050002022-08-18 1:15PM EST505.00175.21215.06217.090.00-400.00%
QQQ230317P005150002022-08-18 1:27PM EST515.00185.35225.05227.090.00-2000.00%
QQQ230317P005200002022-08-01 9:16AM EST520.00202.57216.31216.840.00-200.00%
QQQ230317P005250002022-08-18 1:27PM EST525.00195.37235.08237.100.00-2000.00%
QQQ230317P005350002022-06-28 2:11PM EST535.00250.93222.11225.080.00-2200.00%