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
329.44 +0.16 (+0.05%)
After hours: 05:20PM EDT
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230317C001350002022-08-11 3:09PM EDT135.00190.71195.55196.710.00-1110367.92%
QQQ230317C001400002022-08-10 1:20PM EDT140.00187.02190.74191.900.00-1666.70%
QQQ230317C001450002022-08-15 9:30AM EDT145.00187.02185.90187.060.00-1765.23%
QQQ230317C001500002022-08-11 2:55PM EDT150.00176.10181.08182.200.00-1363.76%
QQQ230317C001550002022-08-10 1:20PM EDT155.00172.57176.26177.400.00--162.43%
QQQ230317C001600002022-08-04 9:50AM EDT160.00166.71171.42172.560.00--160.93%
QQQ230317C001650002022-08-16 11:30AM EDT165.00169.69166.44167.910.00-1159.53%
QQQ230317C001700002022-08-10 12:20PM EDT170.00157.70161.65163.110.00-1158.22%
QQQ230317C001750002022-08-10 12:20PM EDT175.00152.82156.88158.330.00--1156.96%
QQQ230317C001800002022-08-11 9:31AM EDT180.00151.97152.11153.550.00-12755.68%
QQQ230317C001850002022-08-10 3:54PM EDT185.00145.13147.36148.760.00-101154.39%
QQQ230317C001900002022-08-10 3:50PM EDT190.00140.20142.63144.020.00-11053.20%
QQQ230317C001950002022-08-11 10:13AM EDT195.00139.05137.91139.110.00-10851.73%
QQQ230317C001980002022-08-11 2:55PM EDT198.00130.57135.32135.750.00--150.59%
QQQ230317C002000002022-08-12 12:51PM EDT200.00132.80133.44133.870.00-185350.14%
QQQ230317C002050002022-08-10 3:54PM EDT205.00126.25128.76129.190.00-101249.68%
QQQ230317C002100002022-08-08 11:42AM EDT210.00117.87124.10124.530.00-7748.59%
QQQ230317C002150002022-08-03 10:28AM EDT215.00111.00119.48119.890.00-11847.51%
QQQ230317C002200002022-08-12 10:01AM EDT220.00112.52114.86115.290.00-17346.48%
QQQ230317C002250002022-08-10 10:55AM EDT225.00106.35110.30110.710.00-41045.46%
QQQ230317C002300002022-08-12 12:52PM EDT230.00105.25105.76106.170.00-26044.48%
QQQ230317C002350002022-08-17 11:22AM EDT235.00100.36101.24101.670.00-18443.52%
QQQ230317C002400002022-08-15 12:13PM EDT240.0099.9496.8097.200.00-28342.58%
QQQ230317C002450002022-08-15 12:13PM EDT245.0095.5292.3792.780.00-24141.67%
QQQ230317C002500002022-08-17 3:31PM EDT250.0087.9388.0188.410.00-8037540.78%
QQQ230317C002550002022-08-16 11:08AM EDT255.0085.1383.4984.090.00-15039.92%
QQQ230317C002600002022-08-17 11:55AM EDT260.0077.8679.4479.830.00-15939.09%
QQQ230317C002650002022-08-15 12:18PM EDT265.0078.2875.0675.630.00-12238.27%
QQQ230317C002700002022-08-16 10:20AM EDT270.0072.8370.9571.500.00-118337.49%
QQQ230317C002750002022-08-04 3:58PM EDT275.0063.7967.0667.440.00-928636.72%
QQQ230317C002800002022-08-15 3:53PM EDT280.0062.5063.0963.46-4.34-6.49%14,05935.97%
QQQ230317C002850002022-08-15 3:43PM EDT285.0062.8659.1859.550.00-195935.23%
QQQ230317C002900002022-08-17 10:06AM EDT290.0056.5055.3755.730.00-32,10834.52%
QQQ230317C002950002022-08-16 11:36AM EDT295.0054.1551.6552.010.00-31,31933.82%
QQQ230317C003000002022-08-17 12:30PM EDT300.0047.4648.0348.380.00-619,04633.14%
QQQ230317C003050002022-08-16 2:44PM EDT305.0046.8044.2544.860.00-215,61432.48%
QQQ230317C003100002022-08-17 11:43AM EDT310.0040.0341.0741.440.00-13,14831.82%
QQQ230317C003150002022-08-17 9:41AM EDT315.0037.9937.7338.140.00-19,29331.18%
QQQ230317C003180002022-08-10 3:50PM EDT318.0034.4935.8536.210.00-1417430.79%
QQQ230317C003190002022-08-15 1:31PM EDT319.0037.9035.2035.580.00-12430.67%
QQQ230317C003200002022-08-18 1:04PM EDT320.0034.7634.5834.96+0.52+1.52%73,78930.55%
QQQ230317C003210002022-08-05 1:35PM EDT321.0030.7433.9534.330.00-414230.42%
QQQ230317C003220002022-08-09 1:43PM EDT322.0026.6733.3633.720.00-10651230.30%
QQQ230317C003230002022-08-17 10:32AM EDT323.0032.4832.7633.110.00-116530.18%
QQQ230317C003240002022-08-12 3:22PM EDT324.0033.2232.0932.500.00-322030.05%
QQQ230317C003250002022-08-18 2:37PM EDT325.0031.8031.5431.90+0.05+0.16%24,56329.93%
QQQ230317C003300002022-08-18 3:21PM EDT330.0029.5628.6028.97+1.76+6.33%1,1274,83529.32%
QQQ230317C003350002022-08-18 3:14PM EDT335.0026.5825.8526.19+0.83+3.22%1141,06028.73%
QQQ230317C003400002022-08-18 3:14PM EDT340.0023.9723.2223.56+0.62+2.66%45,11628.16%
QQQ230317C003450002022-08-18 12:13PM EDT345.0021.3920.6921.08+1.34+6.68%1251,19527.61%
QQQ230317C003500002022-08-18 3:15PM EDT350.0019.2018.3818.76+0.67+3.62%62,30127.07%
QQQ230317C003550002022-08-17 11:55AM EDT355.0015.8416.2316.590.00-11,18526.55%
QQQ230317C003600002022-08-18 3:14PM EDT360.0014.8914.2414.60-1.14-7.11%31,47926.06%
QQQ230317C003650002022-08-18 10:55AM EDT365.0012.7412.5412.77-1.39-9.84%172,22725.59%
QQQ230317C003700002022-08-18 3:41PM EDT370.0011.3510.7511.11-0.13-1.13%386025.15%
QQQ230317C003750002022-08-18 10:55AM EDT375.009.589.239.61-0.42-4.20%188,30624.73%
QQQ230317C003800002022-08-16 1:10PM EDT380.009.387.948.280.00-15,42324.36%
QQQ230317C003850002022-08-17 1:43PM EDT385.007.086.757.100.00-12,69124.02%
QQQ230317C003900002022-08-17 10:53AM EDT390.005.875.786.060.00-281,03923.70%
QQQ230317C003950002022-08-16 11:23AM EDT395.005.754.935.160.00-5037823.43%
QQQ230317C004000002022-08-18 10:40AM EDT400.004.404.154.38+0.18+4.27%11,97723.18%
QQQ230317C004050002022-08-11 10:04AM EDT405.004.123.503.720.00-550922.99%
QQQ230317C004100002022-08-17 3:06PM EDT410.003.343.003.150.00-693522.81%
QQQ230317C004150002022-08-16 12:48PM EDT415.003.052.512.660.00-144122.65%
QQQ230317C004200002022-08-17 2:43PM EDT420.002.382.102.250.00-953522.53%
QQQ230317C004250002022-08-16 11:06AM EDT425.002.081.751.910.00-127422.45%
QQQ230317C004300002022-08-15 3:20PM EDT430.002.001.461.610.00-5939222.36%
QQQ230317C004350002022-08-18 3:51PM EDT435.001.281.231.38-0.06-4.48%3924222.36%
QQQ230317C004400002022-08-17 9:35AM EDT440.001.201.031.170.00-103,77122.32%
QQQ230317C004450002022-08-12 12:00PM EDT445.001.000.840.990.00-28422.28%
QQQ230317C004500002022-08-18 2:53PM EDT450.000.830.700.83-0.01-1.19%224,97722.22%
QQQ230317C004550002022-08-16 1:57PM EDT455.000.860.580.730.00-6095422.35%
QQQ230317C004600002022-08-18 11:24AM EDT460.000.610.490.61-0.03-4.69%3030322.29%
QQQ230317C004650002022-08-16 2:49PM EDT465.000.570.340.560.00-168722.57%
QQQ230317C004700002022-08-18 11:21AM EDT470.000.450.310.47-0.05-10.00%2535022.52%
QQQ230317C004750002022-08-16 1:53PM EDT475.000.450.220.440.00-14032822.85%
QQQ230317C004800002022-08-16 12:54PM EDT480.000.370.170.390.00-3101,30622.99%
QQQ230317C004850002022-08-18 2:49PM EDT485.000.260.130.35-0.06-18.75%408723.17%
QQQ230317C004900002022-08-16 1:07PM EDT490.000.250.100.320.00-5360523.39%
QQQ230317C004950002022-08-17 11:19AM EDT495.000.180.080.290.00-14039223.57%
QQQ230317C005000002022-08-18 3:59PM EDT500.000.140.110.22-0.02-12.50%12077823.22%
QQQ230317C005050002022-08-18 2:44PM EDT505.000.120.090.24-0.04-25.00%9573123.95%
QQQ230317C005100002022-08-16 2:16PM EDT510.000.130.080.210.00-8019724.02%
QQQ230317C005150002022-08-18 2:32PM EDT515.000.070.060.18-0.05-41.67%1071,23724.02%
QQQ230317C005200002022-08-18 11:36AM EDT520.000.080.040.180.00-6083124.46%
QQQ230317C005250002022-08-18 2:40PM EDT525.000.050.030.17-0.02-28.57%1058624.76%
QQQ230317C005300002022-08-18 2:52PM EDT530.000.070.040.15-0.01-12.50%321,02124.81%
QQQ230317C005350002022-08-18 3:56PM EDT535.000.040.030.09-0.05-55.56%411,83523.88%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230317P001350002022-08-17 10:13AM EDT135.000.460.340.46+0.01+2.22%1038452.98%
QQQ230317P001400002022-08-10 10:03AM EDT140.000.530.390.520.00-10112151.90%
QQQ230317P001450002022-08-09 10:36AM EDT145.000.690.450.580.00-2012450.83%
QQQ230317P001500002022-08-18 9:58AM EDT150.000.690.520.70+0.06+9.52%145050.17%
QQQ230317P001550002022-08-01 12:37PM EDT155.000.840.590.730.00-440549.63%
QQQ230317P001600002022-08-17 2:29PM EDT160.000.780.670.820.00-55,56648.63%
QQQ230317P001650002022-08-17 2:18PM EDT165.000.900.760.910.00-301,57147.58%
QQQ230317P001700002022-08-18 1:49PM EDT170.001.010.861.04-0.05-4.72%2099946.81%
QQQ230317P001750002022-08-18 1:49PM EDT175.001.141.051.140.00-1002,16045.73%
QQQ230317P001800002022-08-17 2:19PM EDT180.001.251.241.270.00-102,55844.81%
QQQ230317P001850002022-08-17 2:20PM EDT185.001.421.211.420.00-101,13543.96%
QQQ230317P001900002022-08-15 2:28PM EDT190.001.521.411.660.00-170143.51%
QQQ230317P001950002022-08-17 11:07AM EDT195.001.851.551.850.00-172,58942.69%
QQQ230317P001970002022-08-09 12:23PM EDT197.002.461.651.890.00-15742.16%
QQQ230317P001980002022-08-11 10:29AM EDT198.001.931.691.930.00-13842.00%
QQQ230317P001990002022-08-15 9:52AM EDT199.001.871.732.010.00-14442.01%
QQQ230317P002000002022-08-18 12:13PM EDT200.001.981.801.97-0.02-1.00%3218,00941.48%
QQQ230317P002050002022-08-12 10:29AM EDT205.002.301.992.190.00-264740.67%
QQQ230317P002100002022-08-17 11:41AM EDT210.002.392.262.44-0.18-7.00%111,43939.92%
QQQ230317P002150002022-08-16 9:38AM EDT215.002.632.532.710.00-13,05739.15%
QQQ230317P002200002022-08-18 3:37PM EDT220.002.982.863.00-0.15-4.79%4071038.38%
QQQ230317P002250002022-08-17 11:43AM EDT225.003.553.163.400.00-21,30437.85%
QQQ230317P002300002022-08-18 1:57PM EDT230.003.723.523.70-0.14-3.63%21,51636.95%
QQQ230317P002350002022-08-18 3:09PM EDT235.004.124.004.100.00-15,50936.25%
QQQ230317P002400002022-08-18 2:17PM EDT240.004.584.384.54+0.05+1.10%13,49435.56%
QQQ230317P002450002022-08-17 11:21AM EDT245.005.314.835.050.00-318,03334.93%
QQQ230317P002500002022-08-18 3:44PM EDT250.005.505.415.60-0.23-4.01%264,26834.30%
QQQ230317P002550002022-08-18 3:50PM EDT255.006.075.956.19-0.52-7.89%12,67833.64%
QQQ230317P002600002022-08-18 3:15PM EDT260.006.806.646.86-0.20-2.86%23,62033.04%
QQQ230317P002650002022-08-18 3:09PM EDT265.007.527.357.60+0.18+2.45%52,66732.46%
QQQ230317P002700002022-08-18 3:39PM EDT270.008.228.088.35-0.40-4.64%2524,36031.78%
QQQ230317P002750002022-08-18 2:56PM EDT275.009.208.989.21+0.02+0.22%1652,56431.18%
QQQ230317P002800002022-08-18 2:17PM EDT280.0010.179.9210.18-0.27-2.59%317,79630.63%
QQQ230317P002850002022-08-18 3:49PM EDT285.0010.9510.8811.14-0.34-3.01%12,54429.96%
QQQ230317P002900002022-08-18 1:00PM EDT290.0012.4512.0012.24-0.20-1.58%1916,11429.36%
QQQ230317P002950002022-08-18 3:43PM EDT295.0013.2913.1813.45-0.59-4.25%3,9023,99928.78%
QQQ230317P003000002022-08-18 3:57PM EDT300.0014.5914.4914.77-0.58-3.82%10216,26328.22%
QQQ230317P003050002022-08-18 11:31AM EDT305.0016.0615.8816.18-0.34-2.07%2721,33727.63%
QQQ230317P003100002022-08-18 2:11PM EDT310.0017.6417.3917.71-0.51-2.81%61112,33327.05%
QQQ230317P003150002022-08-18 3:04PM EDT315.0019.2819.0519.38-0.33-1.68%72,66226.50%
QQQ230317P003180002022-08-18 3:15PM EDT318.0020.2220.2020.43-0.40-1.94%627926.15%
QQQ230317P003190002022-08-11 12:16PM EDT319.0022.6820.4920.790.00-18229626.03%
QQQ230317P003200002022-08-18 3:47PM EDT320.0020.9020.9221.17-0.08-0.38%1944,48025.93%
QQQ230317P003210002022-08-17 9:30AM EDT321.0021.7721.2121.530.00-1827625.80%
QQQ230317P003220002022-08-17 9:30AM EDT322.0022.1521.6021.910.00-3356025.69%
QQQ230317P003230002022-08-18 3:16PM EDT323.0022.0921.9722.30+0.26+1.19%158225.58%
QQQ230317P003240002022-08-18 3:15PM EDT324.0022.4122.4422.69-1.17-4.96%618525.47%
QQQ230317P003250002022-08-18 3:58PM EDT325.0023.0522.8423.13-1.12-4.63%3475125.40%
QQQ230317P003300002022-08-18 3:56PM EDT330.0025.0924.8525.18-0.30-1.18%2,82742,43424.81%
QQQ230317P003350002022-08-18 11:18AM EDT335.0027.3227.1227.39-0.69-2.46%5193,46524.23%
QQQ230317P003400002022-08-18 2:34PM EDT340.0029.8529.4929.78-1.40-4.48%792,47023.67%
QQQ230317P003450002022-08-18 3:54PM EDT345.0032.1832.0232.33+0.69+2.19%147923.11%
QQQ230317P003500002022-08-18 1:42PM EDT350.0034.6134.7335.05+0.90+2.67%201,18722.55%
QQQ230317P003550002022-08-17 12:22PM EDT355.0039.1637.6237.960.00-232022.00%
QQQ230317P003600002022-08-18 12:24PM EDT360.0041.2040.5741.02+1.69+4.28%366521.42%
QQQ230317P003650002022-08-17 11:57AM EDT365.0046.1443.8544.320.00-116120.90%
QQQ230317P003700002022-08-16 2:30PM EDT370.0044.9146.8848.110.00-201,87320.77%
QQQ230317P003750002022-08-12 10:06AM EDT375.0054.0850.5451.760.00-187620.28%
QQQ230317P003800002022-08-03 9:30AM EDT380.0066.2554.4055.550.00-262219.75%
QQQ230317P003850002022-06-30 12:24PM EDT385.00103.0171.1471.580.00-213434.52%
QQQ230317P003900002022-08-12 11:36AM EDT390.0064.5062.3963.680.00-22818.78%
QQQ230317P003950002022-08-10 9:37AM EDT395.0072.7466.9768.010.00-121518.40%
QQQ230317P004000002022-08-18 10:10AM EDT400.0071.0071.2272.25-1.77-2.43%216317.49%
QQQ230317P004050002022-08-09 9:54AM EDT405.0088.3375.7776.830.00-2117.09%
QQQ230317P004100002022-08-01 10:16AM EDT410.0092.6780.3481.500.00-2516.68%
QQQ230317P004150002022-08-18 2:17PM EDT415.0085.4285.8186.46-45.19-34.60%102117.24%
QQQ230317P004200002022-08-18 2:06PM EDT420.0090.6190.6591.33-46.15-33.75%2217.36%
QQQ230317P004250002022-07-13 10:31AM EDT425.00141.8594.2895.430.00-2400.00%
QQQ230317P004300002022-07-15 10:47AM EDT430.00140.1799.23100.380.00-220.00%
QQQ230317P004350002022-08-15 11:11AM EDT435.00105.10104.76106.360.00-3219.50%
QQQ230317P004400002022-07-13 4:14PM EDT440.00154.72109.18110.360.00-100.00%
QQQ230317P004450002022-07-01 11:30AM EDT445.00165.60128.39131.040.00-8047.20%
QQQ230317P004500002022-07-05 1:47PM EDT450.00166.50125.01126.360.00-1034.28%
QQQ230317P004550002022-06-28 1:30PM EDT455.00168.94142.12144.990.00-80052.17%
QQQ230317P004600002022-07-05 12:56PM EDT460.00178.53135.01136.370.00-8035.90%
QQQ230317P004650002022-06-28 1:27PM EDT465.00179.22151.26155.390.00-20053.73%
QQQ230317P004700002022-08-18 2:04PM EDT470.00140.48139.73141.35-12.55-8.20%2023.73%
QQQ230317P004750002022-08-18 2:12PM EDT475.00145.43144.71146.40-50.50-25.77%4024.59%
QQQ230317P004800002022-08-18 2:09PM EDT480.00150.54149.72151.32-15.73-9.46%10024.68%
QQQ230317P004850002022-08-18 2:13PM EDT485.00155.45154.71156.40-43.83-21.99%4025.72%
QQQ230317P005000002022-08-18 2:15PM EDT500.00170.30169.87171.27-15.91-8.54%20026.51%
QQQ230317P005050002022-08-18 2:15PM EDT505.00175.21174.69176.42-43.56-19.91%4028.00%
QQQ230317P005200002022-08-01 10:16AM EDT520.00202.57189.69191.290.00--028.69%
QQQ230317P005350002022-06-28 3:11PM EDT535.00250.93222.11225.080.00-22065.32%