UK markets open in 1 hour 52 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
283.85+3.32 (+1.18%)
At close: 04:00PM EST
283.50 -0.35 (-0.12%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230915C001300002022-11-15 11:39AM EST130.00166.810.000.000.00-100.00%
QQQ230915C001450002022-11-15 11:56AM EST145.00153.000.000.000.00-200.00%
QQQ230915C001500002022-12-02 10:30AM EST150.00145.450.000.000.00-100.00%
QQQ230915C001650002022-10-28 12:32PM EST165.00123.00128.23129.620.00-2462.97%
QQQ230915C001800002022-11-23 11:11AM EST180.00117.460.000.000.00-800.00%
QQQ230915C001850002022-10-17 11:29AM EST185.0096.60106.78108.180.00-1151.39%
QQQ230915C002000002022-12-06 10:57AM EST200.0093.670.000.000.00-3000.00%
QQQ230915C002050002022-12-06 10:57AM EST205.0089.370.000.000.00-3000.00%
QQQ230915C002100002022-09-09 2:03PM EST210.00109.0175.3177.140.00-3328.27%
QQQ230915C002150002022-11-03 12:29PM EST215.0064.3188.8889.840.00-2454.86%
QQQ230915C002200002022-10-11 11:13AM EST220.0065.3772.5874.530.00-5538.14%
QQQ230915C002250002022-10-20 9:51AM EST225.0068.5575.1276.290.00-17045.63%
QQQ230915C002300002022-12-06 11:04AM EST230.0068.760.000.000.00-1300.00%
QQQ230915C002350002022-12-01 2:02PM EST235.0073.800.000.000.00-700.00%
QQQ230915C002400002022-12-01 9:53AM EST240.0071.640.000.000.00-200.00%
QQQ230915C002450002022-10-26 11:15AM EST245.0061.0060.6561.820.00-21042.87%
QQQ230915C002500002022-12-07 9:44AM EST250.0052.000.000.000.00-300.00%
QQQ230915C002550002022-11-15 3:50PM EST255.0056.870.000.000.00-200.00%
QQQ230915C002600002022-12-02 3:14PM EST260.0054.470.000.000.00-3000.00%
QQQ230915C002650002022-12-05 10:02AM EST265.0047.650.000.000.00-100.00%
QQQ230915C002700002022-12-06 3:50PM EST270.0039.150.000.000.00-500.00%
QQQ230915C002750002022-12-08 2:07PM EST275.0036.650.000.000.00-2500.00%
QQQ230915C002800002022-12-07 10:39AM EST280.0031.640.000.000.00-6000.00%
QQQ230915C002850002022-12-08 2:06PM EST285.0030.900.000.000.00-600.10%
QQQ230915C002900002022-12-08 10:05AM EST290.0028.650.000.000.00-12500.78%
QQQ230915C002950002022-12-08 2:30PM EST295.0025.770.000.000.00-1700.78%
QQQ230915C003000002022-12-08 11:09AM EST300.0023.450.000.000.00-2801.56%
QQQ230915C003050002022-12-06 12:54PM EST305.0020.640.000.000.00-101.56%
QQQ230915C003100002022-12-08 3:05PM EST310.0018.840.000.000.00-101.56%
QQQ230915C003150002022-12-05 1:00PM EST315.0018.920.000.000.00-203.13%
QQQ230915C003200002022-12-08 2:59PM EST320.0014.950.000.000.00-103.13%
QQQ230915C003250002022-11-30 12:04PM EST325.0013.500.000.000.00-1003.13%
QQQ230915C003300002022-12-08 3:05PM EST330.0011.520.000.000.00-303.13%
QQQ230915C003350002022-12-08 4:08PM EST335.0010.320.000.000.00-303.13%
QQQ230915C003400002022-12-08 4:08PM EST340.008.940.000.000.00-1303.13%
QQQ230915C003450002022-12-06 3:54PM EST345.007.210.000.000.00-606.25%
QQQ230915C003500002022-12-08 9:53AM EST350.006.200.000.000.00-206.25%
QQQ230915C003550002022-11-30 3:55PM EST355.008.300.000.000.00-106.25%
QQQ230915C003600002022-12-08 10:00AM EST360.004.800.000.000.00-106.25%
QQQ230915C003650002022-12-08 1:40PM EST365.004.300.000.000.00-106.25%
QQQ230915C003700002022-12-07 10:00AM EST370.003.000.000.000.00-106.25%
QQQ230915C003750002022-12-06 3:51PM EST375.002.800.000.000.00-606.25%
QQQ230915C003800002022-12-08 2:13PM EST380.002.560.000.000.00-406.25%
QQQ230915C003850002022-12-07 11:26AM EST385.001.860.000.000.00-106.25%
QQQ230915C003900002022-12-02 9:41AM EST390.002.740.000.000.00-106.25%
QQQ230915C003950002022-12-06 9:30AM EST395.001.850.000.000.00-606.25%
QQQ230915C004000002022-12-08 9:55AM EST400.001.240.000.000.00-106.25%
QQQ230915C004050002022-11-22 1:09PM EST405.001.770.000.000.00-106.25%
QQQ230915C004100002022-11-29 11:19AM EST410.001.060.000.000.00-206.25%
QQQ230915C004150002022-12-02 3:14PM EST415.001.270.000.000.00-31306.25%
QQQ230915C004200002022-12-02 9:43AM EST420.001.030.000.000.00-106.25%
QQQ230915C004250002022-11-18 2:28PM EST425.001.160.000.000.00-11406.25%
QQQ230915C004300002022-12-08 12:15PM EST430.000.460.000.000.00-50012.50%
QQQ230915C004350002022-12-08 12:05PM EST435.000.380.000.000.00-24012.50%
QQQ230915C004400002022-12-08 10:27AM EST440.000.310.000.000.00-20012.50%
QQQ230915C004450002022-12-08 12:15PM EST445.000.280.000.000.00-30012.50%
QQQ230915C004500002022-12-08 12:15PM EST450.000.230.000.000.00-30012.50%
QQQ230915C004550002022-12-08 10:45AM EST455.000.210.000.000.00-15012.50%
QQQ230915C004600002022-12-02 9:31AM EST460.000.320.000.000.00-20012.50%
QQQ230915C004650002022-12-01 2:28PM EST465.000.300.000.000.00-19012.50%
QQQ230915C004700002022-12-01 3:03PM EST470.000.260.000.000.00-15012.50%
QQQ230915C004750002022-12-05 9:30AM EST475.000.160.000.000.00-30012.50%
QQQ230915C004800002022-12-01 1:47PM EST480.000.200.000.000.00-14012.50%
QQQ230915C004850002022-12-01 3:15PM EST485.000.180.000.000.00-40012.50%
QQQ230915C004900002022-12-05 9:30AM EST490.000.130.000.000.00-1012.50%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230915P001300002022-12-07 3:44PM EST130.000.950.000.000.00-4012.50%
QQQ230915P001350002022-12-06 12:47PM EST135.001.050.000.000.00-20012.50%
QQQ230915P001400002022-12-06 2:46PM EST140.001.250.000.000.00-1012.50%
QQQ230915P001450002022-12-08 12:16PM EST145.001.340.000.000.00-20012.50%
QQQ230915P001500002022-12-08 10:14AM EST150.001.500.000.000.00-1012.50%
QQQ230915P001550002022-12-06 12:27PM EST155.001.690.000.000.00-20012.50%
QQQ230915P001600002022-12-07 11:31AM EST160.002.010.000.000.00-321012.50%
QQQ230915P001650002022-12-01 12:51PM EST165.001.960.000.000.00-10012.50%
QQQ230915P001700002022-12-08 2:02PM EST170.002.410.000.000.00-15012.50%
QQQ230915P001750002022-12-07 10:47AM EST175.002.750.000.000.00-1012.50%
QQQ230915P001800002022-12-07 11:57AM EST180.003.140.000.000.00-40012.50%
QQQ230915P001850002022-12-07 11:09AM EST185.003.490.000.000.00-40012.50%
QQQ230915P001900002022-12-08 1:13PM EST190.003.830.000.000.00-1012.50%
QQQ230915P001950002022-12-05 3:55PM EST195.003.950.000.000.00-506.25%
QQQ230915P002000002022-12-08 1:56PM EST200.004.650.000.000.00-506.25%
QQQ230915P002050002022-12-07 11:07AM EST205.005.360.000.000.00-106.25%
QQQ230915P002100002022-12-07 9:47AM EST210.006.090.000.000.00-706.25%
QQQ230915P002150002022-12-06 1:49PM EST215.006.570.000.000.00-27306.25%
QQQ230915P002200002022-12-08 9:35AM EST220.007.660.000.000.00-6006.25%
QQQ230915P002250002022-12-07 9:47AM EST225.008.440.000.000.00-2106.25%
QQQ230915P002300002022-12-05 12:28PM EST230.008.050.000.000.00-306.25%
QQQ230915P002350002022-12-07 1:30PM EST235.0010.240.000.000.00-303.13%
QQQ230915P002400002022-12-07 9:30AM EST240.0011.430.000.000.00-203.13%
QQQ230915P002450002022-12-08 12:34PM EST245.0012.270.000.000.00-7503.13%
QQQ230915P002500002022-12-08 3:55PM EST250.0013.350.000.000.00-2,22603.13%
QQQ230915P002550002022-12-07 9:48AM EST255.0015.340.000.000.00-303.13%
QQQ230915P002600002022-12-08 3:21PM EST260.0016.040.000.000.00-3601.56%
QQQ230915P002650002022-12-08 12:34PM EST265.0017.870.000.000.00-14301.56%
QQQ230915P002700002022-12-08 3:17PM EST270.0019.300.000.000.00-2701.56%
QQQ230915P002750002022-12-08 11:34AM EST275.0021.250.000.000.00-200.78%
QQQ230915P002800002022-12-08 1:37PM EST280.0022.800.000.000.00-600.39%
QQQ230915P002850002022-12-07 3:58PM EST285.0026.290.000.000.00-7100.00%
QQQ230915P002900002022-12-08 3:07PM EST290.0027.500.000.000.00-1,23500.00%
QQQ230915P002950002022-12-08 10:09AM EST295.0029.550.000.000.00-1100.00%
QQQ230915P003000002022-12-07 3:28PM EST300.0034.010.000.000.00-3100.00%
QQQ230915P003050002022-12-08 9:41AM EST305.0036.510.000.000.00-1000.00%
QQQ230915P003100002022-12-07 2:00PM EST310.0039.580.000.000.00-600.00%
QQQ230915P003150002022-12-08 9:39AM EST315.0042.490.000.000.00-100.00%
QQQ230915P003200002022-12-07 3:48PM EST320.0046.050.000.000.00-500.00%
QQQ230915P003250002022-12-01 9:52AM EST325.0040.300.000.000.00-100.00%
QQQ230915P003300002022-12-02 10:02AM EST330.0047.000.000.000.00-4000.00%
QQQ230915P003350002022-11-30 1:55PM EST335.0054.000.000.000.00-1200.00%
QQQ230915P003400002022-12-06 2:06PM EST340.0060.460.000.000.00-15800.00%
QQQ230915P003450002022-12-06 3:00PM EST345.0065.110.000.000.00-1,07300.00%
QQQ230915P003500002022-12-08 1:40PM EST350.0066.770.000.000.00-500.00%
QQQ230915P003550002022-12-06 3:00PM EST355.0074.250.000.000.00-1,26300.00%
QQQ230915P003600002022-12-06 3:00PM EST360.0079.160.000.000.00-1,04200.00%
QQQ230915P003650002022-12-06 3:00PM EST365.0084.000.000.000.00-1,27800.00%
QQQ230915P003700002022-12-07 4:00PM EST370.0089.560.000.000.00-12000.00%
QQQ230915P003750002022-11-29 10:31AM EST375.0091.750.000.000.00-100.00%
QQQ230915P003800002022-12-08 2:50PM EST380.0096.750.000.000.00-600.00%
QQQ230915P003850002022-11-03 3:04PM EST385.00124.3992.0093.220.00-420.00%
QQQ230915P003900002022-11-02 1:25PM EST390.00111.7096.5698.960.00-13800.00%
QQQ230915P003950002022-11-02 1:24PM EST395.00117.83102.00103.230.00-20400.00%
QQQ230915P004000002022-12-08 2:50PM EST400.00116.750.000.000.00-400.00%
QQQ230915P004050002022-11-08 11:51AM EST405.00133.07120.45121.820.00-2021.33%
QQQ230915P004100002022-11-09 10:19AM EST410.00141.650.000.000.00-200.00%
QQQ230915P004150002022-11-14 9:46AM EST415.00130.240.000.000.00-200.00%
QQQ230915P004200002022-11-02 9:57AM EST420.00145.93128.29130.910.00-15200.00%
QQQ230915P004250002022-11-03 3:04PM EST425.00164.49131.95133.250.00-400.00%
QQQ230915P004300002022-11-18 12:12PM EST430.00145.700.000.000.00-100.00%
QQQ230915P004350002022-10-27 12:13PM EST435.00160.01146.00150.500.00--00.00%
QQQ230915P004400002022-11-16 3:54PM EST440.00153.880.000.000.00-200.00%
QQQ230915P004500002022-10-28 3:07PM EST450.00169.19161.00165.500.00-10400.00%
QQQ230915P004550002022-08-15 1:36PM EST455.00122.56158.26160.510.00--00.00%
QQQ230915P004600002022-10-28 3:08PM EST460.00179.18172.36173.960.00-2400.00%
QQQ230915P004650002022-08-24 10:19AM EST465.00148.68187.69189.960.00-2047.82%
QQQ230915P004800002022-09-02 2:43PM EST480.00186.21209.00214.000.00-6059.31%
QQQ230915P004850002022-09-02 2:45PM EST485.00191.31214.00219.000.00-4059.99%
QQQ230915P004900002022-09-20 12:30PM EST490.00203.42218.93220.610.00-2058.28%