UK Markets close in 5 hrs 32 mins

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
291.14-15.03 (-4.91%)
At close: 04:00PM EDT
285.97 -5.17 (-1.78%)
Pre-market: 05:57AM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230616C002000002021-12-15 3:53PM EDT200.00195.60186.77190.580.00--1151.89%
QQQ230616C002450002021-12-16 12:42PM EDT245.00154.38146.76150.260.00-100119.12%
QQQ230616C002500002022-01-04 11:38AM EDT250.00156.00142.53145.910.00-10116.16%
QQQ230616C002650002021-12-07 2:04PM EDT265.00144.29129.88133.220.00-32107.85%
QQQ230616C002700002021-12-27 1:52PM EDT270.00145.46125.70129.080.00-35105.25%
QQQ230616C002750002022-01-04 2:54PM EDT275.00131.10121.67124.970.00-115102.77%
QQQ230616C002800002021-12-27 11:35AM EDT280.00135.78117.54120.910.00-37100.31%
QQQ230616C002900002021-12-02 10:34AM EDT290.00114.50120.49124.220.00-13106.27%
QQQ230616C002950002021-12-20 12:08PM EDT295.00104.00105.82108.850.00-2893.48%
QQQ230616C003000002022-01-04 12:47PM EDT300.00113.00101.95104.940.00-11091.32%
QQQ230616C003050002021-12-28 4:43PM EDT305.00114.0098.18101.090.00--389.24%
QQQ230616C003100002022-01-05 3:05PM EDT310.00100.2594.4397.28-10.39-9.39%3387.21%
QQQ230616C003150002021-12-23 1:05PM EDT315.00104.0090.7393.530.00-1485.23%
QQQ230616C003200002021-12-27 1:30PM EDT320.00102.0087.0789.840.00-2483.30%
QQQ230616C003300002022-01-05 4:49PM EDT330.0082.2879.9282.61-10.29-11.12%1179.59%
QQQ230616C003350002021-12-21 11:23AM EDT335.0076.9576.4979.080.00-1177.83%
QQQ230616C003400002021-12-27 2:35PM EDT340.0088.5473.0775.610.00-16016276.09%
QQQ230616C003450002021-11-18 1:48PM EDT345.0082.7671.4574.850.00--176.25%
QQQ230616C003500002022-01-04 10:50AM EDT350.0080.5266.4168.870.00-505472.75%
QQQ230616C003550002021-11-19 4:50PM EDT355.0078.4464.9668.200.00-1172.97%
QQQ230616C003600002021-12-23 3:26PM EDT360.0070.9260.0862.410.00-608669.60%
QQQ230616C003650002022-01-05 3:52PM EDT365.0060.4357.1859.14-6.91-10.26%122,50868.09%
QQQ230616C003700002022-01-03 12:43PM EDT370.0064.5354.1856.100.00-5866.62%
QQQ230616C003750002021-12-28 4:25PM EDT375.0064.0051.2853.140.00-1365.19%
QQQ230616C003800002022-01-05 5:05PM EDT380.0049.5248.4750.27-10.48-17.47%1316763.80%
QQQ230616C003850002022-01-05 11:32AM EDT385.0051.6945.7247.48+2.21+4.47%11062.45%
QQQ230616C003900002022-01-05 4:18PM EDT390.0045.3943.0944.79-3.91-7.93%448461.16%
QQQ230616C003950002022-01-05 3:54PM EDT395.0042.3840.5042.20-7.01-14.19%155159.88%
QQQ230616C004000002022-01-04 2:16PM EDT400.0043.8838.0439.700.00-18058.67%
QQQ230616C004050002022-01-04 1:01PM EDT405.0041.5035.6737.290.00-22057.49%
QQQ230616C004100002022-01-05 10:47AM EDT410.0037.8233.3834.99-6.10-13.89%12056.35%
QQQ230616C004150002021-12-29 2:32PM EDT415.0039.8731.2132.780.00-12455.25%
QQQ230616C004200002022-01-05 4:01PM EDT420.0031.0029.1230.66-3.25-9.49%11,54954.19%
QQQ230616C004250002022-01-03 12:01PM EDT425.0035.0527.1328.630.00-53753.16%
QQQ230616C004300002022-01-05 4:42PM EDT430.0027.0525.2326.71-2.35-7.99%5033452.17%
QQQ230616C004350002021-12-30 10:57AM EDT435.0031.5023.4224.870.00-101451.21%
QQQ230616C004400002022-01-05 4:56PM EDT440.0022.7521.7023.15-3.65-13.83%1040750.30%
QQQ230616C004450002021-12-17 4:30PM EDT445.0022.5020.1021.500.00-242450.10%
QQQ230616C004500002022-01-05 2:08PM EDT450.0021.0018.5719.94-1.34-6.00%1413349.25%
QQQ230616C004550002021-12-27 12:20PM EDT455.0024.0017.1418.480.00-22548.44%
QQQ230616C004600002021-12-30 3:00PM EDT460.0022.8015.8017.090.00-11147.65%
QQQ230616C004650002022-01-04 1:46PM EDT465.0018.0014.5415.800.00-2446.91%
QQQ230616C004700002022-01-05 4:59PM EDT470.0014.0913.3714.61-3.51-19.94%167746.22%
QQQ230616C004750002022-01-05 4:57PM EDT475.0013.0016.1817.65-1.10-7.80%-150.08%
QQQ230616C004800002022-01-05 11:35AM EDT480.0013.5011.2512.43-2.20-14.01%15,38944.90%
QQQ230616C004850002022-01-03 11:39AM EDT485.0013.9910.3111.440.00-31644.27%
QQQ230616C004900002022-01-03 11:39AM EDT490.0012.899.4510.530.00-37643.68%
QQQ230616C004950002022-01-05 5:00PM EDT495.009.328.649.71-1.62-14.81%214043.15%
QQQ230616C005000002022-01-03 2:51PM EDT500.0011.007.918.900.00-23942.58%
QQQ230616C005050002021-12-21 3:35PM EDT505.008.847.238.220.00-11142.14%
QQQ230616C005100002022-01-05 12:20PM EDT510.008.116.617.56-0.58-6.67%1641.67%
QQQ230616C005200002022-01-03 2:24PM EDT520.008.385.526.410.00-22340.84%
QQQ230616C005250002022-01-04 11:57AM EDT525.006.755.045.910.00-2240.47%
QQQ230616C005350002021-12-03 3:18PM EDT535.005.995.406.390.00-5542.16%
QQQ230616C005400002021-12-13 1:02PM EDT540.005.903.824.630.00--239.48%
QQQ230616C005450002021-12-16 2:17PM EDT545.004.843.504.290.00--8039.22%
QQQ230616C005500002021-12-27 4:54PM EDT550.005.603.183.980.00-58638.99%
QQQ230616C005600002022-01-04 2:17PM EDT560.003.592.663.440.00-1638.58%
QQQ230616C005650002021-11-26 11:30AM EDT565.005.273.464.380.00-1441.01%
QQQ230616C005850002021-12-02 11:49AM EDT585.002.942.173.070.00--139.56%
QQQ230616C006000002021-12-14 1:15PM EDT600.002.071.481.910.00-1537.24%
QQQ230616C006050002021-12-16 1:34PM EDT605.001.951.371.800.00--137.19%
QQQ230616C006100002022-01-05 3:06PM EDT610.001.601.441.70-0.10-5.88%153337.15%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230616P002000002022-01-05 3:56PM EDT200.004.153.964.50+0.05+1.22%1017830.74%
QQQ230616P002050002021-12-23 4:13PM EDT205.004.674.305.060.00-3730.26%
QQQ230616P002100002021-12-01 2:55PM EDT210.004.914.114.960.00--1528.52%
QQQ230616P002150002021-12-20 2:31PM EDT215.006.805.085.850.00--3028.50%
QQQ230616P002200002021-12-22 11:25AM EDT220.006.305.516.290.00-93127.63%
QQQ230616P002250002021-12-08 2:00PM EDT225.006.405.966.750.00-53126.75%
QQQ230616P002300002021-12-21 2:31PM EDT230.007.506.457.250.00--525.89%
QQQ230616P002400002021-12-28 1:25PM EDT240.007.207.518.340.00--1024.12%
QQQ230616P002450002021-12-23 1:53PM EDT245.008.158.098.940.00-3423.24%
QQQ230616P002500002021-12-21 4:50PM EDT250.009.808.699.570.00-12722.32%
QQQ230616P002550002021-12-31 2:31PM EDT255.008.659.3510.240.00-1121.40%
QQQ230616P002600002021-12-20 1:41PM EDT260.0012.6610.0410.950.00-212020.45%
QQQ230616P002650002021-11-12 2:49PM EDT265.009.9211.2712.330.00-1120.09%
QQQ230616P002700002022-01-05 4:40PM EDT270.0011.6411.5412.49+1.31+12.68%211518.47%
QQQ230616P002750002022-01-03 4:33PM EDT275.0010.7112.3513.350.00-312117.44%
QQQ230616P002800002021-12-31 2:07PM EDT280.0012.0013.2114.210.00-21216.31%
QQQ230616P002900002022-01-04 3:46PM EDT290.0013.8015.0516.120.00-2313.88%
QQQ230616P002950002021-12-15 4:08PM EDT295.0016.4716.0217.150.00-202412.49%
QQQ230616P003000002022-01-05 10:34AM EDT300.0016.0317.0618.00+0.58+3.75%13510.71%
QQQ230616P003050002022-01-05 4:51PM EDT305.0018.5518.1619.35+2.48+15.43%178.98%
QQQ230616P003100002022-01-05 4:46PM EDT310.0019.9319.3020.51+1.93+10.72%246.18%
QQQ230616P003200002021-12-27 3:04PM EDT320.0019.5521.7423.020.00-15,3040.00%
QQQ230616P003250002022-01-03 4:33PM EDT325.0019.8623.0424.360.00-3130.00%
QQQ230616P003300002021-12-28 2:57PM EDT330.0022.2924.4125.760.00-6204490.00%
QQQ230616P003350002021-12-28 2:57PM EDT335.0023.5125.8227.220.00-62020.00%
QQQ230616P003400002021-12-20 11:59AM EDT340.0032.2127.2928.720.00-130.00%
QQQ230616P003450002022-01-05 3:12PM EDT345.0027.8528.8530.31+2.10+8.16%3300.00%
QQQ230616P003500002021-12-31 3:20PM EDT350.0027.3630.4731.970.00-12270.00%
QQQ230616P003550002021-12-13 1:07AM EDT355.0031.7932.1633.680.00--2030.00%
QQQ230616P003600002022-01-05 4:59PM EDT360.0035.0433.9135.48+3.54+11.24%15230.00%
QQQ230616P003650002021-12-15 4:07PM EDT365.0036.8835.7637.360.00-202,5230.00%
QQQ230616P003700002022-01-05 4:59PM EDT370.0038.8037.6939.31+3.80+10.86%1720.00%
QQQ230616P003750002022-01-05 4:38PM EDT375.0039.8039.6841.34+3.90+10.86%12,6200.00%
QQQ230616P003800002022-01-05 5:06PM EDT380.0042.1541.7743.48+1.42+3.49%3,5001050.00%
QQQ230616P003850002021-12-30 12:15PM EDT385.0038.2843.9645.690.00-831,3580.00%
QQQ230616P003900002022-01-05 3:13PM EDT390.0044.8846.2248.00+2.48+5.85%13,0110.00%
QQQ230616P003950002021-12-22 2:40PM EDT395.0043.7548.5850.410.00-2230.00%
QQQ230616P004000002022-01-04 3:23PM EDT400.0047.3351.0452.930.00-11740.00%
QQQ230616P004050002021-12-30 1:15PM EDT405.0046.3053.5755.530.00-1140.00%
QQQ230616P004100002022-01-05 3:13PM EDT410.0054.5456.2258.24+2.04+3.89%120.00%
QQQ230616P004150002021-12-03 1:06PM EDT415.0067.2752.2954.420.00-320.00%
QQQ230616P004200002022-01-05 4:53PM EDT420.0062.2061.6864.10-3.05-4.67%1010.00%
QQQ230616P004300002021-11-11 4:43PM EDT430.0065.6061.8764.330.00--20.00%
QQQ230616P004700002021-12-13 1:07AM EDT470.00100.9995.3398.650.00--2250.00%
QQQ230616P005000002022-01-05 2:31PM EDT500.00115.47119.93123.25+3.29+2.93%32570.00%
QQQ230616P005050002021-12-21 4:03PM EDT505.00122.62124.27127.610.00--10.00%
QQQ230616P005100002021-12-30 4:19PM EDT510.00114.19128.69132.090.00--10.00%
QQQ230616P005800002022-01-05 4:07PM EDT580.00193.50194.30198.11+15.29+8.58%110.00%
QQQ230616P006000002022-01-05 1:31PM EDT600.00207.99213.92217.59+1.32+0.64%22550.00%
QQQ230616P006050002022-01-04 2:21PM EDT605.00211.12218.85222.660.00-380.00%
QQQ230616P006100002022-01-04 2:21PM EDT610.00216.02223.80227.600.00-380.00%