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
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230616C001350002022-10-20 10:46AM EST135.00142.98152.71153.300.00-11055.59%
QQQ230616C001400002022-11-03 2:31PM EST140.00126.10149.69150.660.00-96066.83%
QQQ230616C001450002022-10-14 1:30PM EST145.00121.70146.45147.270.00-1171.25%
QQQ230616C001500002022-11-18 12:02PM EST150.00138.05140.17140.760.00-1062.62%
QQQ230616C001550002022-10-20 3:09PM EST155.00120.01133.74134.340.00-2353.16%
QQQ230616C001600002022-11-11 1:23PM EST160.00131.50130.67131.640.00-13060.09%
QQQ230616C001650002022-09-23 9:15AM EST165.00116.78116.48117.550.00-120.00%
QQQ230616C001700002022-11-25 10:26AM EST170.00122.25121.42122.12+16.40+15.49%162657.07%
QQQ230616C001750002022-11-10 11:44AM EST175.00109.45116.74117.530.00-4055.70%
QQQ230616C001800002022-11-22 1:46PM EST180.00110.20111.93112.520.00-254053.47%
QQQ230616C001900002022-10-26 9:14AM EST190.0098.560.000.000.00-200.00%
QQQ230616C001950002022-11-25 10:53AM EST195.0099.1498.1398.72+17.40+21.29%2050.13%
QQQ230616C001970002022-11-09 10:00AM EST197.0078.9896.3197.220.00-5050.37%
QQQ230616C001980002022-11-09 10:00AM EST198.0078.1295.4196.310.00-5050.09%
QQQ230616C002000002022-11-25 10:20AM EST200.0094.6593.7094.39+4.89+5.45%72049.29%
QQQ230616C002050002022-08-31 8:37AM EST205.00106.900.000.000.00-870.00%
QQQ230616C002100002022-11-04 10:51AM EST210.0062.3484.6785.550.00-2046.93%
QQQ230616C002150002022-11-11 2:50PM EST215.0082.6780.3380.950.00-1045.29%
QQQ230616C002200002022-11-21 9:52AM EST220.0074.8776.0576.750.00-3044.39%
QQQ230616C002250002022-11-25 10:57AM EST225.0072.4471.7072.49+16.25+28.92%1043.29%
QQQ230616C002300002022-11-25 12:53PM EST230.0068.0667.7068.09-3.36-4.70%2510641.86%
QQQ230616C002350002022-11-22 1:23PM EST235.0062.0063.3864.190.00-5041.20%
QQQ230616C002400002022-11-23 2:09PM EST240.0061.2859.3660.150.00-9040.20%
QQQ230616C002450002022-11-14 10:47AM EST245.0056.6955.4456.220.00-500039.27%
QQQ230616C002500002022-11-23 2:27PM EST250.0052.3751.6752.36-1.49-2.77%4038.33%
QQQ230616C002550002022-11-23 3:27PM EST255.0050.0047.8648.610.00-30037.44%
QQQ230616C002600002022-11-25 11:30AM EST260.0044.6444.2844.90+1.49+3.45%364636.49%
QQQ230616C002650002022-11-23 11:26AM EST265.0042.5940.7041.420.00-1035.72%
QQQ230616C002700002022-11-23 2:35PM EST270.0038.5637.4038.020.00-4034.91%
QQQ230616C002750002022-11-25 11:18AM EST275.0034.7334.1334.73-0.76-2.14%8034.11%
QQQ230616C002800002022-11-25 11:55AM EST280.0031.3130.9531.51-0.19-0.60%1033.26%
QQQ230616C002850002022-11-25 12:33PM EST285.0028.4827.9928.46-1.00-3.39%3032.46%
QQQ230616C002900002022-11-25 1:13PM EST290.0025.2625.1325.46-1.15-4.35%85031.57%
QQQ230616C002950002022-11-25 12:42PM EST295.0022.7122.5222.73-0.92-3.89%72030.84%
QQQ230616C003000002022-11-25 12:57PM EST300.0020.1020.0320.20-0.90-4.29%285030.17%
QQQ230616C003050002022-11-25 12:44PM EST305.0017.8617.6517.87-1.39-7.22%2029.56%
QQQ230616C003100002022-11-25 11:21AM EST310.0015.8515.4715.69-0.81-4.86%10710,62028.96%
QQQ230616C003150002022-11-23 10:16AM EST315.0014.6513.4313.700.00-1028.39%
QQQ230616C003200002022-11-25 11:06AM EST320.0012.0211.5711.84+0.22+1.86%1,522027.80%
QQQ230616C003250002022-11-25 9:45AM EST325.0010.189.9010.11-0.74-6.78%23027.17%
QQQ230616C003300002022-11-25 12:33PM EST330.008.668.408.66-0.54-5.87%2026.72%
QQQ230616C003350002022-11-23 3:58PM EST335.007.857.097.340.00-33,42126.24%
QQQ230616C003400002022-11-25 11:07AM EST340.006.235.946.18-0.32-4.89%49025.80%
QQQ230616C003450002022-11-25 11:07AM EST345.005.204.975.19-0.38-6.81%725,48425.42%
QQQ230616C003500002022-11-25 12:39PM EST350.004.264.134.34-0.34-7.39%81620,30225.09%
QQQ230616C003550002022-11-25 11:52AM EST355.003.603.423.59-0.31-7.93%273,45724.74%
QQQ230616C003600002022-11-25 12:56PM EST360.002.902.843.01-0.44-13.17%158024.55%
QQQ230616C003650002022-11-25 9:49AM EST365.002.492.282.54-0.21-7.78%13,88124.44%
QQQ230616C003700002022-11-25 9:40AM EST370.002.091.962.06-0.09-4.13%1024.12%
QQQ230616C003750002022-11-25 11:01AM EST375.001.701.621.69+0.02+1.19%2069623.92%
QQQ230616C003800002022-11-25 11:18AM EST380.001.421.341.41-0.19-11.80%4023.84%
QQQ230616C003850002022-11-23 3:54PM EST385.001.251.081.190.00-4023.83%
QQQ230616C003900002022-11-23 3:59PM EST390.001.040.911.000.00-32023.82%
QQQ230616C003950002022-11-23 11:07AM EST395.000.930.750.830.00-60023.77%
QQQ230616C004000002022-11-25 12:49PM EST400.000.670.610.68-0.07-9.46%102023.67%
QQQ230616C004050002022-11-22 1:34PM EST405.000.560.500.590.00-716023.80%
QQQ230616C004100002022-11-25 10:06AM EST410.000.490.410.48-0.03-5.77%2023.71%
QQQ230616C004150002022-11-25 10:16AM EST415.000.400.340.41-0.03-6.98%101023.78%
QQQ230616C004200002022-11-25 10:06AM EST420.000.330.280.350.00-576023.88%
QQQ230616C004250002022-11-25 10:18AM EST425.000.280.230.31-0.02-6.67%60024.07%
QQQ230616C004300002022-11-25 10:23AM EST430.000.240.190.25+0.01+4.35%720023.98%
QQQ230616C004350002022-11-25 10:07AM EST435.000.200.160.22-0.01-4.76%80024.15%
QQQ230616C004400002022-11-25 10:37AM EST440.000.170.140.19-0.02-10.53%1001,57024.24%
QQQ230616C004450002022-11-23 12:54PM EST445.000.130.130.170.00-54024.46%
QQQ230616C004500002022-11-25 9:47AM EST450.000.120.100.150.00-51,49124.61%
QQQ230616C004550002022-11-25 9:37AM EST455.000.070.080.13-0.04-36.36%22024.71%
QQQ230616C004600002022-11-22 2:14PM EST460.000.090.070.110.00-10024.76%
QQQ230616C004650002022-08-23 8:33AM EST465.001.060.000.000.00-21560512.50%
QQQ230616C004700002022-11-23 9:30AM EST470.000.110.050.090.00-4025.20%
QQQ230616C004750002022-11-18 10:04AM EST475.000.060.040.080.00-319925.34%
QQQ230616C004800002022-11-16 3:23PM EST480.000.080.030.070.00-1025.44%
QQQ230616C004850002022-11-10 1:01PM EST485.000.050.030.070.00-719125.88%
QQQ230616C004900002022-11-16 3:27PM EST490.000.050.020.060.00-2025.98%
QQQ230616C004950002022-11-22 9:30AM EST495.000.050.020.050.00-2025.88%
QQQ230616C005000002022-11-25 10:22AM EST500.000.030.010.05-0.05-62.50%105026.37%
QQQ230616C005050002022-11-16 2:59PM EST505.000.020.010.050.00-801026.76%
QQQ230616C005100002022-11-18 10:33AM EST510.000.010.000.040.00-2026.56%
QQQ230616C005150002022-11-17 1:27PM EST515.000.030.000.030.00-11,78626.37%
QQQ230616C005200002022-10-12 2:59PM EST520.000.070.010.080.00-12,72229.30%
QQQ230616C005250002022-10-03 9:47AM EST525.000.050.000.030.00-12,44027.15%
QQQ230616C005300002022-11-15 10:43AM EST530.000.040.000.030.00-6027.54%
QQQ230616C005350002022-09-20 9:58AM EST535.000.020.010.040.00-101,57428.52%
QQQ230616C005400002022-09-27 3:10PM EST540.000.010.000.110.00-41,69031.89%
QQQ230616C005450002022-09-28 10:37AM EST545.000.010.000.040.00-11,14829.30%
QQQ230616C005500002022-11-14 2:08PM EST550.000.020.000.030.00-16028.91%
QQQ230616C005550002022-11-07 3:56PM EST555.000.020.000.030.00-211,25429.30%
QQQ230616C005600002022-09-15 12:27PM EST560.000.040.000.040.00-2066730.37%
QQQ230616C005650002022-09-26 2:39PM EST565.000.010.000.040.00-7999730.76%
QQQ230616C005700002022-10-21 1:39PM EST570.000.020.000.030.00-177430.27%
QQQ230616C005750002022-09-21 10:56AM EST575.000.010.000.020.00-691929.69%
QQQ230616C005800002022-11-18 10:44AM EST580.000.010.000.010.00-3028.52%
QQQ230616C005850002022-09-16 2:54PM EST585.000.020.000.040.00-160232.13%
QQQ230616C005900002022-09-28 2:53PM EST590.000.010.000.030.00-5072531.64%
QQQ230616C005950002022-09-27 3:13PM EST595.000.010.000.090.00-2975635.35%
QQQ230616C006000002022-11-07 9:30AM EST600.000.020.000.020.00-1031.25%
QQQ230616C006050002022-09-27 3:12PM EST605.000.010.000.090.00-988836.04%
QQQ230616C006100002022-11-07 9:30AM EST610.000.070.000.020.00-21,48132.03%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230616P001300002022-11-25 12:21PM EST130.000.500.460.51+0.05+11.11%48051.00%
QQQ230616P001350002022-11-25 10:04AM EST135.000.560.540.59-0.07-11.11%3050.27%
QQQ230616P001400002022-11-23 12:03PM EST140.000.680.630.700.00-1049.39%
QQQ230616P001450002022-11-22 10:09AM EST145.000.850.720.800.00-3048.29%
QQQ230616P001500002022-11-25 11:11AM EST150.000.820.830.90-0.04-4.65%5047.10%
QQQ230616P001550002022-11-22 10:56AM EST155.001.080.941.020.00-39046.00%
QQQ230616P001600002022-11-25 12:04PM EST160.001.101.071.14+0.02+1.85%6044.82%
QQQ230616P001650002022-11-25 10:21AM EST165.001.231.221.30-0.11-8.21%1043.87%
QQQ230616P001700002022-11-22 3:57PM EST170.001.501.381.450.00-23042.75%
QQQ230616P001750002022-11-22 3:52PM EST175.001.701.561.630.00-4041.73%
QQQ230616P001800002022-11-25 10:04AM EST180.001.801.761.83+0.02+1.12%5040.73%
QQQ230616P001850002022-11-25 10:03AM EST185.002.031.992.08-0.02-0.98%10039.87%
QQQ230616P001900002022-11-25 12:33PM EST190.002.272.262.34-0.01-0.44%1038.94%
QQQ230616P001940002022-11-21 12:10PM EST194.003.022.492.570.00-118038.21%
QQQ230616P001950002022-11-23 2:02PM EST195.002.572.532.640.00-20038.07%
QQQ230616P001960002022-11-22 11:15AM EST196.002.962.612.700.00-6037.89%
QQQ230616P001970002022-11-23 10:09AM EST197.002.732.662.770.00-6037.73%
QQQ230616P001980002022-11-16 12:51PM EST198.003.262.722.820.00-8037.49%
QQQ230616P001990002022-11-18 9:47AM EST199.003.302.812.900.00-310937.37%
QQQ230616P002000002022-11-25 12:24PM EST200.002.922.862.98+0.08+2.82%11037.23%
QQQ230616P002050002022-11-25 12:41PM EST205.003.303.263.34+0.08+2.48%3036.34%
QQQ230616P002100002022-11-25 11:05AM EST210.003.683.693.77+0.06+1.66%21035.55%
QQQ230616P002150002022-11-25 12:54PM EST215.004.234.164.27-0.14-3.20%11034.82%
QQQ230616P002200002022-11-25 12:42PM EST220.004.764.714.82+0.13+2.81%9034.09%
QQQ230616P002250002022-11-25 12:54PM EST225.005.405.325.43-0.15-2.70%7033.36%
QQQ230616P002300002022-11-25 12:52PM EST230.006.095.996.13+0.24+4.10%58032.68%
QQQ230616P002350002022-11-25 12:21PM EST235.006.876.786.90+0.02+0.29%6031.99%
QQQ230616P002400002022-11-25 12:38PM EST240.007.667.617.76-0.05-0.65%49031.32%
QQQ230616P002450002022-11-25 1:14PM EST245.008.608.578.71+0.18+2.14%125030.65%
QQQ230616P002500002022-11-25 1:13PM EST250.009.689.619.77+0.25+2.65%43030.01%
QQQ230616P002550002022-11-25 11:27AM EST255.0010.8210.8010.93+0.29+2.75%2029.35%
QQQ230616P002600002022-11-25 12:18PM EST260.0012.1812.0712.17+0.39+3.31%64028.65%
QQQ230616P002650002022-11-25 11:18AM EST265.0013.4313.4313.61+0.23+1.74%10028.06%
QQQ230616P002700002022-11-25 1:00PM EST270.0015.0214.9515.14+0.36+2.46%15027.41%
QQQ230616P002750002022-11-25 11:22AM EST275.0016.6016.6616.80+0.30+1.84%1026.74%
QQQ230616P002800002022-11-25 12:10PM EST280.0018.5218.4718.61+0.46+2.55%14026.08%
QQQ230616P002850002022-11-25 12:47PM EST285.0020.4820.3720.59+0.53+2.66%11025.42%
QQQ230616P002900002022-11-25 11:29AM EST290.0022.6122.5622.73+0.61+2.77%62024.76%
QQQ230616P002950002022-11-25 10:05AM EST295.0024.7124.8925.04-0.21-0.84%10024.07%
QQQ230616P003000002022-11-25 12:57PM EST300.0027.4827.4027.55+1.07+4.05%26636,46423.40%
QQQ230616P003050002022-11-25 11:08AM EST305.0029.6830.0030.25-2.05-6.46%60022.72%
QQQ230616P003100002022-11-25 11:08AM EST310.0032.5432.9033.15+0.68+2.13%103022.03%
QQQ230616P003150002022-11-25 11:08AM EST315.0035.6136.0636.27+0.26+0.74%174,92021.35%
QQQ230616P003200002022-11-25 11:08AM EST320.0038.9039.4339.60+0.60+1.57%19020.66%
QQQ230616P003250002022-11-25 11:08AM EST325.0042.4042.8643.14-3.61-7.85%8019.96%
QQQ230616P003300002022-11-25 11:08AM EST330.0046.1146.6046.90-3.07-6.24%11019.26%
QQQ230616P003350002022-11-25 1:11PM EST335.0050.7650.5251.03+0.90+1.81%1018.88%
QQQ230616P003400002022-11-23 2:42PM EST340.0053.6654.3855.290.00-4018.45%
QQQ230616P003450002022-11-25 10:12AM EST345.0058.6758.7259.54-2.24-3.68%13,48117.59%
QQQ230616P003500002022-11-25 10:27AM EST350.0063.2063.2764.12-3.01-4.55%16017.23%
QQQ230616P003550002022-11-22 12:20PM EST355.0071.4467.9668.800.00-1016.88%
QQQ230616P003600002022-11-23 9:34AM EST360.0073.8772.7673.690.00-1017.21%
QQQ230616P003650002022-11-25 9:39AM EST365.0077.7177.7078.59-3.07-3.80%1017.49%
QQQ230616P003700002022-11-22 2:02PM EST370.0085.6881.0984.760.00-300023.05%
QQQ230616P003750002022-11-22 2:44PM EST375.0090.8086.1689.770.00-16023.99%
QQQ230616P003800002022-11-25 10:21AM EST380.0092.5092.7293.68+1.44+1.58%197120.36%
QQQ230616P003850002022-11-22 3:00PM EST385.00100.1596.1699.770.00-321125.73%
QQQ230616P003900002022-11-25 1:03PM EST390.00103.39102.78103.52+1.94+1.91%400020.83%
QQQ230616P003950002022-11-09 4:01PM EST395.00132.07106.00109.990.00-207028.13%
QQQ230616P004000002022-11-23 3:38PM EST400.00111.02112.67113.610.00-28022.86%
QQQ230616P004050002022-11-10 3:12PM EST405.00124.20116.00119.990.00-2029.76%
QQQ230616P004100002022-11-09 3:04PM EST410.00145.98122.65123.610.00-620024.23%
QQQ230616P004150002022-11-10 11:29AM EST415.00136.59126.00129.990.00-6031.32%
QQQ230616P004200002022-11-14 9:40AM EST420.00133.95132.64133.610.00-2025.56%
QQQ230616P004250002022-11-14 9:41AM EST425.00139.34136.00139.990.00-20032.84%
QQQ230616P004300002022-11-09 12:29PM EST430.00163.50142.62143.610.00-302026.84%
QQQ230616P004350002022-11-09 4:01PM EST435.00171.97147.62148.610.00-151027.47%
QQQ230616P004400002022-11-09 10:49AM EST440.00173.26151.00154.990.00-300035.00%
QQQ230616P004450002022-11-09 10:48AM EST445.00178.09157.61158.620.00-150028.77%
QQQ230616P004500002022-11-22 2:24PM EST450.00165.54162.60163.620.00-71029.37%
QQQ230616P004550002022-11-09 10:50AM EST455.00188.29167.60168.620.00-300029.96%
QQQ230616P004600002022-10-25 11:00AM EST460.00176.57170.82171.270.00-220.00%
QQQ230616P004650002022-09-26 1:37PM EST465.00190.63186.08186.730.00-2154.50%
QQQ230616P004700002022-11-22 3:00PM EST470.00185.48182.58183.570.00-16031.25%
QQQ230616P004750002022-09-26 1:37PM EST475.00200.72196.12196.750.00-146056.10%
QQQ230616P004800002022-11-01 11:55AM EST480.00204.65192.57193.630.00-12032.86%
QQQ230616P004850002022-09-02 1:56PM EST485.00189.03215.83217.360.00-228074.44%
QQQ230616P004900002022-09-26 12:56PM EST490.00215.91210.39211.060.00-98056.90%
QQQ230616P004950002022-09-01 10:34AM EST495.00200.78225.12228.240.00-18076.17%
QQQ230616P005000002022-09-26 12:55PM EST500.00225.86220.44221.060.00-100058.36%
QQQ230616P005050002022-09-26 3:01PM EST505.00231.02225.67228.090.00-86061.32%
QQQ230616P005100002022-09-02 9:16AM EST510.00208.16240.81242.360.00-56078.33%
QQQ230616P005150002022-09-02 9:14AM EST515.00213.72245.81247.370.00-2079.09%
QQQ230616P005200002022-09-02 11:36AM EST520.00219.99250.12253.250.00-136079.97%
QQQ230616P005250002022-08-31 10:33AM EST525.00224.31249.91250.520.00--070.25%
QQQ230616P005300002022-06-29 12:17PM EST530.00247.25212.38216.120.00-1400.00%
QQQ230616P005350002022-06-09 1:05PM EST535.00230.01237.18241.130.00-100.00%
QQQ230616P005400002022-06-09 1:05PM EST540.00234.99243.03245.820.00--00.00%
QQQ230616P005500002022-08-10 9:52AM EST550.00225.49244.03245.410.00-200.00%
QQQ230616P005700002022-07-19 2:59PM EST570.00271.63239.11241.050.00--00.00%
QQQ230616P005800002022-01-05 3:07PM EST580.00193.50221.12224.880.00-100.00%
QQQ230616P006000002022-11-15 3:11PM EST600.00310.63312.45313.730.00-1045.17%
QQQ230616P006050002022-01-04 1:21PM EST605.00211.12245.15248.960.00-380.00%
QQQ230616P006100002022-01-10 3:22PM EST610.00233.61241.94245.420.00-180.00%