UK Markets close in 4 hrs 9 mins

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
287.64-4.91 (-1.68%)
At close: 04:00PM EST
288.30 +0.66 (+0.23%)
Pre-market: 07:21AM EST
In the money
Show:ListStraddle
Callsfor30 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230630C001950002022-07-14 11:37AM EST195.0099.25136.09137.840.00--0119.09%
QQQ230630C002000002022-07-18 9:58AM EST200.00105.01131.99133.350.00--6116.00%
QQQ230630C002100002022-08-08 10:18AM EST210.00121.82123.08124.380.00--2109.43%
QQQ230630C002200002022-07-22 1:18PM EST220.0093.28114.30115.830.00--1103.52%
QQQ230630C002350002022-07-20 10:11AM EST235.0082.83101.59102.850.00--095.15%
QQQ230630C002450002022-08-05 12:02PM EST245.0090.3793.2494.430.00--289.95%
QQQ230630C002500002022-08-05 11:50AM EST250.0086.3089.1590.270.00--287.45%
QQQ230630C002530002022-08-03 2:22PM EST253.0085.7286.7287.920.00-1086.07%
QQQ230630C002550002022-07-21 11:30AM EST255.0071.3984.8386.300.00--184.94%
QQQ230630C002560002022-07-08 2:05PM EST256.0060.0682.2883.670.00--182.13%
QQQ230630C002600002022-08-10 11:52AM EST260.0081.2981.1282.33+27.46+51.01%103182.83%
QQQ230630C002680002022-07-22 12:23PM EST268.0056.8374.6576.080.00--179.14%
QQQ230630C002690002022-08-02 1:17PM EST269.0066.8173.8875.310.00-3378.71%
QQQ230630C002700002022-08-11 9:30AM EST270.0077.3073.1274.55+5.75+8.04%21878.29%
QQQ230630C002730002022-08-10 9:52AM EST273.0071.0071.0772.28+71.00--177.18%
QQQ230630C002750002022-08-11 10:15AM EST275.0071.6069.5670.64+20.32+39.63%2176.27%
QQQ230630C002790002022-07-08 10:43AM EST279.0046.0064.7266.100.00--272.55%
QQQ230630C002800002022-08-11 12:24PM EST280.0068.0565.8567.08+9.19+15.61%1874.34%
QQQ230630C002810002022-07-15 2:25PM EST281.0041.2164.8966.340.00--173.80%
QQQ230630C002840002022-07-15 12:43PM EST284.0039.4862.7164.170.00--272.63%
QQQ230630C002850002022-08-02 11:41AM EST285.0057.6661.9963.450.00-146172.24%
QQQ230630C002880002022-07-13 2:04PM EST288.0036.1059.9461.170.00--471.07%
QQQ230630C002890002022-07-07 9:09AM EST289.0039.5657.7459.240.00--669.07%
QQQ230630C002900002022-08-11 8:52AM EST290.0061.5958.5359.90+8.21+15.38%22270.40%
QQQ230630C002930002022-07-21 9:13AM EST293.0042.0056.4457.890.00--169.34%
QQQ230630C002940002022-07-18 11:39AM EST294.0037.1155.8757.190.00--1069.04%
QQQ230630C002950002022-08-04 9:39AM EST295.0053.0055.0656.430.00--45568.56%
QQQ230630C003000002022-08-05 11:25AM EST300.0048.8951.7953.090.00-12866.87%
QQQ230630C003020002022-08-08 11:24AM EST302.0048.3150.5951.270.00--35265.96%
QQQ230630C003040002022-07-19 9:27AM EST304.0030.1649.4649.970.00--865.39%
QQQ230630C003050002022-08-10 8:35AM EST305.0048.0648.7949.32+10.31+27.31%2365.04%
QQQ230630C003100002022-08-11 8:52AM EST310.0048.1745.6246.28+3.78+8.52%21663.47%
QQQ230630C003150002022-08-10 2:38PM EST315.0043.1542.5343.18+3.08+7.69%-35461.86%
QQQ230630C003200002022-08-10 11:18AM EST320.0039.8139.5139.98+5.35+15.53%63360.16%
QQQ230630C003250002022-08-11 10:37AM EST325.0037.7136.7437.20+4.71+14.27%36458.77%
QQQ230630C003300002022-08-11 10:07AM EST330.0034.9633.9634.35+4.41+14.44%456357.27%
QQQ230630C003350002022-08-10 2:37PM EST335.0031.6331.3031.60+11.88+60.15%-1555.80%
QQQ230630C003400002022-08-11 1:01PM EST340.0029.3728.7629.09+2.35+8.70%297054.46%
QQQ230630C003450002022-08-10 11:21AM EST345.0026.0826.3726.83+9.88+60.99%101153.26%
QQQ230630C003500002022-08-11 8:53AM EST350.0025.8524.0124.40+3.25+14.38%13151.88%
QQQ230630C003550002022-08-08 2:55PM EST355.0020.4321.8522.380.00-21050.77%
QQQ230630C003600002022-08-10 8:37AM EST360.0019.4019.8820.34+2.60+15.48%57549.95%
QQQ230630C003650002022-08-11 9:29AM EST365.0019.7917.9818.43+5.80+41.46%126748.85%
QQQ230630C003700002022-08-10 9:18AM EST370.0015.5016.0916.54+6.50+72.22%244347.66%
QQQ230630C003750002022-08-03 10:30AM EST375.0013.1014.4514.870.00-417846.64%
QQQ230630C003800002022-08-10 10:53AM EST380.0013.1513.0313.42+2.15+19.55%191,63245.81%
QQQ230630C003850002022-08-01 8:41AM EST385.008.7511.6612.050.00--1044.97%
QQQ230630C003900002022-08-10 9:19AM EST390.009.7710.3210.75+9.77--444.11%
QQQ230630C004000002022-08-09 10:29AM EST400.006.908.228.640.00-1142.79%
Putsfor30 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230630P001950002022-08-10 8:57AM EST195.003.463.163.52+0.03+0.87%111140.75%
QQQ230630P001970002022-07-12 11:50AM EST197.005.973.233.560.00--1,57840.03%
QQQ230630P001980002022-07-07 9:44AM EST198.006.103.423.740.00--040.17%
QQQ230630P001990002022-07-07 9:39AM EST199.006.093.483.840.00--140.05%
QQQ230630P002000002022-08-10 8:30AM EST200.003.643.543.86-0.24-6.19%43,32139.68%
QQQ230630P002050002022-08-10 1:25PM EST205.003.953.934.19-0.64-13.94%52,37038.52%
QQQ230630P002100002022-08-10 1:25PM EST210.004.364.354.60-0.60-12.10%32,60237.50%
QQQ230630P002150002022-08-11 11:18AM EST215.004.954.735.06-0.45-8.33%41,95636.52%
QQQ230630P002200002022-08-10 11:18AM EST220.005.305.205.57-0.48-8.30%23,05335.57%
QQQ230630P002250002022-08-10 11:08AM EST225.005.905.736.14-0.79-11.81%582034.64%
QQQ230630P002300002022-08-09 10:28AM EST230.007.156.336.640.00-180333.49%
QQQ230630P002350002022-08-09 10:59AM EST235.008.046.987.250.00-438332.46%
QQQ230630P002400002022-08-08 10:58AM EST240.008.087.627.940.00--60631.48%
QQQ230630P002450002022-07-20 10:46AM EST245.0011.808.348.680.00--10130.47%
QQQ230630P002500002022-08-10 8:32AM EST250.009.239.149.43-1.07-10.39%120029.38%
QQQ230630P002510002022-08-04 1:56PM EST251.009.539.279.620.00--229.21%
QQQ230630P002520002022-07-28 10:08AM EST252.0012.409.449.810.00--129.03%
QQQ230630P002530002022-08-04 1:56PM EST253.009.989.639.940.00--128.76%
QQQ230630P002550002022-07-29 9:50AM EST255.0011.449.9810.330.00--628.40%
QQQ230630P002560002022-08-08 12:20PM EST256.0010.7010.1310.450.00--328.10%
QQQ230630P002590002022-07-18 8:33AM EST259.0016.9110.6911.050.00--1027.52%
QQQ230630P002600002022-08-09 1:43PM EST260.0012.4610.8611.180.00-201127.22%
QQQ230630P002650002022-08-10 1:28PM EST265.0011.7911.8112.19-2.14-15.36%1626.15%
QQQ230630P002700002022-08-11 1:01PM EST270.0012.8012.8413.20-1.73-11.91%477624.94%
QQQ230630P002740002022-07-28 1:09PM EST274.0017.1813.7114.130.00--1124.02%
QQQ230630P002750002022-08-11 10:26AM EST275.0013.6613.9514.31-0.74-5.14%555923.70%
QQQ230630P002770002022-08-02 12:28PM EST277.0016.5014.4014.770.00-1223.19%
QQQ230630P002800002022-08-10 1:42PM EST280.0014.9215.2415.48-0.88-5.57%218922.39%
QQQ230630P002810002022-08-02 11:17AM EST281.0017.0015.3615.730.00-1122.12%
QQQ230630P002820002022-07-01 3:03PM EST282.0029.7515.9516.310.00--422.24%
QQQ230630P002840002022-08-10 12:35PM EST284.0016.0016.1316.50-2.14-11.80%11521.30%
QQQ230630P002850002022-08-10 2:54PM EST285.0016.3816.3916.75-0.83-4.82%-2021.00%
QQQ230630P002870002022-07-18 9:00AM EST287.0026.0016.9117.270.00--220.40%
QQQ230630P002880002022-08-11 10:04AM EST288.0016.5217.1317.52-13.16-44.34%101420.08%
QQQ230630P002890002022-07-11 2:42PM EST289.0029.8417.3017.730.00--219.70%
QQQ230630P002900002022-08-11 9:43AM EST290.0016.9417.7418.07-2.12-11.12%76219.46%
QQQ230630P002930002022-08-11 10:04AM EST293.0017.8518.5818.97+17.85-10018.54%
QQQ230630P002940002022-07-28 1:58PM EST294.0023.2818.8619.250.00--918.19%
QQQ230630P002950002022-08-10 1:28PM EST295.0018.8719.1619.56-1.81-8.75%-1617.86%
QQQ230630P002960002022-07-08 2:07PM EST296.0029.1719.8520.190.00--517.88%
QQQ230630P002970002022-07-22 11:19AM EST297.0027.4419.7620.160.00--1117.13%
QQQ230630P002980002022-08-04 2:10PM EST298.0020.5420.0720.460.00-1616.74%
QQQ230630P002990002022-07-25 2:57PM EST299.0028.8620.3820.770.00--10116.35%
QQQ230630P003000002022-08-05 10:24AM EST300.0022.2020.6921.080.00-34615.93%
QQQ230630P003010002022-07-25 10:02AM EST301.0029.6921.0021.410.00--1015.53%
QQQ230630P003020002022-08-11 10:07AM EST302.0020.8321.2621.73+20.83-1515.09%
QQQ230630P003040002022-07-29 1:42PM EST304.0025.0221.9822.380.00--214.13%
QQQ230630P003050002022-08-11 10:16AM EST305.0021.7022.3122.71-1.43-6.18%13513.62%
QQQ230630P003100002022-08-11 10:58AM EST310.0023.7024.0524.45-0.80-3.27%63810.38%
QQQ230630P003150002022-08-11 1:03PM EST315.0025.8025.8926.31-3.60-12.24%290.00%
QQQ230630P003200002022-08-11 9:58AM EST320.0026.5727.8028.19-4.43-14.29%5160.00%
QQQ230630P003250002022-08-11 1:13PM EST325.0030.1029.9330.27-2.02-6.29%1060.00%
QQQ230630P003300002022-08-11 11:38AM EST330.0031.5032.1432.57-1.50-4.55%860.00%
QQQ230630P003400002022-08-11 11:15AM EST340.0036.8036.9137.44+36.80-200.00%
QQQ230630P003600002022-07-21 1:24PM EST360.0060.1048.1248.780.00--80.00%
QQQ230630P003650002022-07-13 8:53AM EST365.0082.8551.2651.970.00--20.00%
QQQ230630P003750002022-07-29 2:07PM EST375.0064.6457.5259.350.00--700.00%