UK markets open in 1 hour 24 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
387.12-6.70 (-1.70%)
At close: 04:00PM EST
388.36 +1.24 (+0.32%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ231215C001550002021-12-01 10:08AM EST155.00245.000.000.000.00-200.00%
QQQ231215C001600002021-11-05 10:10AM EST160.00239.610.000.000.00-200.00%
QQQ231215C001650002021-10-27 9:01AM EST165.00217.00226.00231.000.00-11448.53%
QQQ231215C001700002021-11-12 3:51PM EST170.00226.380.000.000.00-300.00%
QQQ231215C001750002021-11-23 2:23PM EST175.00221.700.000.000.00-200.00%
QQQ231215C001800002021-10-29 11:11AM EST180.00207.06212.00217.000.00-11245.72%
QQQ231215C001850002021-09-14 11:01AM EST185.00195.01184.71189.000.00-1110.00%
QQQ231215C001900002021-11-22 3:58PM EST190.00213.740.000.000.00-1000.00%
QQQ231215C001950002021-11-03 11:19AM EST195.00198.000.000.000.00-100.00%
QQQ231215C002000002021-12-01 3:26PM EST200.00194.790.000.000.00-300.00%
QQQ231215C002050002021-10-19 1:33PM EST205.00172.36202.06205.870.00-25052.00%
QQQ231215C002100002021-08-24 10:57AM EST210.00168.00167.10171.910.00-3530.00%
QQQ231215C002150002021-11-11 9:35AM EST215.00183.390.000.000.00-100.00%
QQQ231215C002200002021-11-04 11:13AM EST220.00181.800.000.000.00-600.00%
QQQ231215C002250002021-11-04 10:08AM EST225.00178.670.000.000.00-200.00%
QQQ231215C002300002021-11-04 9:06AM EST230.00173.400.000.000.00-100.00%
QQQ231215C002350002021-10-05 12:13PM EST235.00132.75169.61173.410.00-15043.09%
QQQ231215C002400002021-12-01 3:32PM EST240.00160.470.000.000.00-300.00%
QQQ231215C002450002021-11-01 9:23AM EST245.00151.76152.50156.990.00-28435.09%
QQQ231215C002500002021-12-01 3:32PM EST250.00152.200.000.000.00-600.00%
QQQ231215C002550002021-11-04 11:40AM EST255.00151.470.000.000.00-700.00%
QQQ231215C002600002021-11-30 9:33AM EST260.00149.500.000.000.00-600.00%
QQQ231215C002650002021-11-26 9:30AM EST265.00145.000.000.000.00-100.00%
QQQ231215C002700002021-12-01 3:18PM EST270.00136.940.000.000.00-500.00%
QQQ231215C002750002021-12-01 3:23PM EST275.00129.590.000.000.00-300.00%
QQQ231215C002800002021-11-30 9:44AM EST280.00133.000.000.000.00-200.00%
QQQ231215C002850002021-11-19 3:07PM EST285.00136.030.000.000.00-700.00%
QQQ231215C002900002021-11-22 1:43PM EST290.00131.130.000.000.00-100.00%
QQQ231215C002950002021-11-05 1:15PM EST295.00120.740.000.000.00-100.00%
QQQ231215C003000002021-12-01 3:00PM EST300.00112.500.000.000.00-300.00%
QQQ231215C003050002021-11-22 10:02AM EST305.00123.720.000.000.00-100.00%
QQQ231215C003100002021-11-19 11:45AM EST310.00116.050.000.000.00-300.00%
QQQ231215C003150002021-11-29 2:08PM EST315.00110.000.000.000.00-100.00%
QQQ231215C003200002021-11-24 3:37PM EST320.00105.800.000.000.00-200.00%
QQQ231215C003250002021-11-22 1:18PM EST325.00104.810.000.000.00-100.00%
QQQ231215C003300002021-12-01 10:11AM EST330.0099.000.000.000.00-100.00%
QQQ231215C003350002021-11-22 10:05AM EST335.0095.640.000.000.00-100.00%
QQQ231215C003400002021-11-26 9:50AM EST340.0088.750.000.000.00-4000.00%
QQQ231215C003450002021-11-22 9:54AM EST345.0094.380.000.000.00-100.00%
QQQ231215C003500002021-11-29 1:27PM EST350.0085.000.000.000.00-5000.00%
QQQ231215C003550002021-11-23 2:11PM EST355.0079.000.000.000.00-100.00%
QQQ231215C003600002021-12-01 2:19PM EST360.0077.470.000.000.00-500.00%
QQQ231215C003650002021-12-01 11:08AM EST365.0076.250.000.000.00-400.00%
QQQ231215C003700002021-11-30 11:43AM EST370.0073.000.000.000.00-200.00%
QQQ231215C003750002021-11-22 11:14AM EST375.0070.500.000.000.00-300.00%
QQQ231215C003800002021-12-01 1:28PM EST380.0065.260.000.000.00-100.00%
QQQ231215C003850002021-11-30 11:42AM EST385.0060.500.000.000.00-100.00%
QQQ231215C003900002021-11-30 11:17AM EST390.0056.880.000.000.00-100.10%
QQQ231215C003950002021-12-01 11:31AM EST395.0059.510.000.000.00-1100.39%
QQQ231215C004000002021-12-01 3:48PM EST400.0052.100.000.000.00-1800.39%
QQQ231215C004050002021-11-29 2:10PM EST405.0053.560.000.000.00-8400.78%
QQQ231215C004100002021-11-30 10:21AM EST410.0050.010.000.000.00-3700.78%
QQQ231215C004150002021-12-01 3:19PM EST415.0046.020.000.000.00-500.78%
QQQ231215C004200002021-12-01 12:55PM EST420.0045.550.000.000.00-101.56%
QQQ231215C004250002021-11-24 12:10PM EST425.0043.480.000.000.00-1601.56%
QQQ231215C004300002021-11-30 2:34PM EST430.0040.300.000.000.00-3601.56%
QQQ231215C004350002021-11-30 2:11PM EST435.0038.110.000.000.00-7801.56%
QQQ231215C004400002021-12-01 1:16PM EST440.0035.980.000.000.00-101.56%
QQQ231215C004450002021-12-01 3:11PM EST445.0033.000.000.000.00-101.56%
QQQ231215C004500002021-12-01 3:59PM EST450.0030.750.000.000.00-2801.56%
QQQ231215C004550002021-11-11 10:16AM EST455.0026.720.000.000.00-103.13%
QQQ231215C004600002021-11-22 10:51AM EST460.0032.860.000.000.00-603.13%
QQQ231215C004650002021-11-24 3:15PM EST465.0028.550.000.000.00-103.13%
QQQ231215C004700002021-12-01 3:44PM EST470.0025.210.000.000.00-2003.13%
QQQ231215C004750002021-11-30 3:24PM EST475.0023.860.000.000.00-103.13%
QQQ231215C004800002021-11-29 12:28PM EST480.0023.500.000.000.00-1003.13%
QQQ231215C004850002021-11-29 2:05PM EST485.0023.000.000.000.00-503.13%
QQQ231215C004900002021-11-29 3:19PM EST490.0021.750.000.000.00-203.13%
QQQ231215C004950002021-11-24 10:05AM EST495.0019.000.000.000.00-103.13%
QQQ231215C005000002021-12-01 1:45PM EST500.0018.040.000.000.00-203.13%
QQQ231215C005050002021-12-01 4:04PM EST505.0015.250.000.000.00-203.13%
QQQ231215C005100002021-11-30 11:51AM EST510.0015.480.000.000.00-103.13%
QQQ231215C005150002021-10-18 8:53AM EST515.006.7014.4517.230.00-31424.01%
QQQ231215C005200002021-12-01 1:46PM EST520.0014.000.000.000.00-103.13%
QQQ231215C005250002021-11-30 10:55AM EST525.0012.750.000.000.00-703.13%
QQQ231215C005300002021-12-01 4:10PM EST530.0010.750.000.000.00-203.13%
QQQ231215C005350002021-10-22 2:56PM EST535.005.920.000.000.00-103.13%
QQQ231215C005400002021-11-30 2:14PM EST540.0010.600.000.000.00-206.25%
QQQ231215C005450002021-11-22 10:18AM EST545.0011.420.000.000.00-106.25%
QQQ231215C005500002021-11-26 10:25AM EST550.009.300.000.000.00-106.25%
QQQ231215C005550002021-11-30 10:19AM EST555.008.930.000.000.00-206.25%
QQQ231215C005600002021-11-23 1:40PM EST560.008.000.000.000.00-106.25%
QQQ231215C005650002021-11-18 10:39AM EST565.008.090.000.000.00-306.25%
QQQ231215C005700002021-11-19 9:32AM EST570.007.230.000.000.00-3406.25%
QQQ231215C005750002021-11-17 9:54AM EST575.006.110.000.000.00--06.25%
QQQ231215C005800002021-11-22 1:47PM EST580.006.000.000.000.00-106.25%
QQQ231215C005850002021-11-17 9:52AM EST585.006.500.000.000.00--06.25%
QQQ231215C005900002021-11-26 10:25AM EST590.006.300.000.000.00-106.25%
QQQ231215C005950002021-11-19 1:33PM EST595.005.800.000.000.00-106.25%
QQQ231215C006000002021-11-23 10:11AM EST600.005.800.000.000.00--06.25%
QQQ231215C006050002021-11-26 10:26AM EST605.006.200.000.000.00-106.25%
QQQ231215C006100002021-12-01 12:21PM EST610.004.590.000.000.00-406.25%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ231215P001550002021-12-01 3:47PM EST155.003.000.000.000.00-12012.50%
QQQ231215P001600002021-11-26 12:44PM EST160.002.800.000.000.00-1012.50%
QQQ231215P001650002021-11-19 11:47AM EST165.002.310.000.000.00-15012.50%
QQQ231215P001700002021-11-29 2:46PM EST170.002.930.000.000.00-1012.50%
QQQ231215P001750002021-11-23 12:52PM EST175.003.080.000.000.00-1012.50%
QQQ231215P001800002021-12-01 11:34AM EST180.003.940.000.000.00-1012.50%
QQQ231215P001850002021-11-29 3:11PM EST185.004.090.000.000.00-54012.50%
QQQ231215P001900002021-11-29 11:09AM EST190.004.600.000.000.00-22012.50%
QQQ231215P001950002021-12-01 11:27AM EST195.004.750.000.000.00-1012.50%
QQQ231215P002000002021-12-01 11:37AM EST200.005.050.000.000.00-206.25%
QQQ231215P002050002021-12-01 10:19AM EST205.005.640.000.000.00-2906.25%
QQQ231215P002100002021-11-29 2:01PM EST210.005.850.000.000.00-3206.25%
QQQ231215P002150002021-11-29 3:09PM EST215.006.330.000.000.00-2106.25%
QQQ231215P002200002021-11-24 12:25PM EST220.007.100.000.000.00-2306.25%
QQQ231215P002250002021-11-29 3:40PM EST225.007.400.000.000.00-3606.25%
QQQ231215P002300002021-11-29 2:06PM EST230.007.940.000.000.00-606.25%
QQQ231215P002350002021-11-30 3:13PM EST235.009.280.000.000.00-706.25%
QQQ231215P002400002021-12-01 10:16AM EST240.009.400.000.000.00-1306.25%
QQQ231215P002450002021-12-01 10:36AM EST245.0010.170.000.000.00-1006.25%
QQQ231215P002500002021-12-01 10:35AM EST250.0010.880.000.000.00-2006.25%
QQQ231215P002550002021-11-19 2:10PM EST255.0010.360.000.000.00-6106.25%
QQQ231215P002600002021-11-29 2:02PM EST260.0012.070.000.000.00-206.25%
QQQ231215P002650002021-11-29 11:52AM EST265.0013.650.000.000.00-606.25%
QQQ231215P002700002021-11-23 1:57PM EST270.0015.130.000.000.00-106.25%
QQQ231215P002750002021-12-01 4:10PM EST275.0017.490.000.000.00-106.25%
QQQ231215P002800002021-12-01 1:10PM EST280.0016.500.000.000.00-1203.13%
QQQ231215P002850002021-11-29 12:07PM EST285.0016.760.000.000.00-1403.13%
QQQ231215P002900002021-11-19 2:52PM EST290.0017.160.000.000.00-203.13%
QQQ231215P002950002021-10-13 9:47AM EST295.0024.6716.3520.160.00-2479228.29%
QQQ231215P003000002021-12-01 10:57AM EST300.0020.250.000.000.00-503.13%
QQQ231215P003050002021-11-18 12:38PM EST305.0020.000.000.000.00-503.13%
QQQ231215P003100002021-11-04 12:52PM EST310.0021.100.000.000.00-203.13%
QQQ231215P003150002021-11-30 2:25PM EST315.0024.770.000.000.00-10603.13%
QQQ231215P003200002021-11-29 12:49PM EST320.0026.750.000.000.00-1003.13%
QQQ231215P003250002021-11-19 10:50AM EST325.0024.640.000.000.00-20603.13%
QQQ231215P003300002021-12-01 1:19PM EST330.0029.920.000.000.00-503.13%
QQQ231215P003350002021-11-19 10:50AM EST335.0028.710.000.000.00-7201.56%
QQQ231215P003400002021-11-29 12:16PM EST340.0030.470.000.000.00-5501.56%
QQQ231215P003450002021-11-29 9:50AM EST345.0033.340.000.000.00-3001.56%
QQQ231215P003500002021-11-29 9:51AM EST350.0035.340.000.000.00-6001.56%
QQQ231215P003550002021-11-29 9:42AM EST355.0036.740.000.000.00-1401.56%
QQQ231215P003600002021-11-24 3:40PM EST360.0036.950.000.000.00-100.78%
QQQ231215P003650002021-11-30 2:25PM EST365.0040.970.000.000.00-7800.78%
QQQ231215P003700002021-11-29 9:39AM EST370.0043.000.000.000.00-1000.78%
QQQ231215P003750002021-11-26 12:30PM EST375.0046.500.000.000.00-100.39%
QQQ231215P003800002021-12-01 3:58PM EST380.0050.000.000.000.00-200.39%
QQQ231215P003850002021-11-29 12:13PM EST385.0047.150.000.000.00-100.10%
QQQ231215P003900002021-12-01 3:40PM EST390.0054.920.000.000.00-1800.00%
QQQ231215P003950002021-11-30 12:37PM EST395.0055.830.000.000.00-600.00%
QQQ231215P004000002021-12-01 1:22PM EST400.0057.380.000.000.00-1000.00%
QQQ231215P004050002021-11-22 12:20PM EST405.0053.820.000.000.00-3200.00%
QQQ231215P004100002021-11-19 10:32AM EST410.0053.630.000.000.00-1000.00%
QQQ231215P004150002021-11-19 2:10PM EST415.0058.280.000.000.00-1000.00%
QQQ231215P004200002021-11-22 11:03AM EST420.0058.950.000.000.00-100.00%
QQQ231215P004250002021-11-18 11:35AM EST425.0063.910.000.000.00-100.00%
QQQ231215P004300002021-11-22 2:47PM EST430.0065.000.000.000.00-800.00%
QQQ231215P004350002021-11-23 1:51PM EST435.0073.950.000.000.00-100.00%
QQQ231215P004400002021-11-12 10:59AM EST440.0076.430.000.000.00-100.00%
QQQ231215P004450002021-11-04 8:44AM EST445.0077.630.000.000.00-100.00%
QQQ231215P004500002021-11-09 10:38AM EST450.0081.150.000.000.00-200.00%
QQQ231215P004550002021-08-25 4:20PM EST455.00104.1096.50101.210.00--125.83%
QQQ231215P004600002021-09-28 9:25AM EST460.00111.5890.5095.500.00--321.30%
QQQ231215P004650002021-08-25 4:20PM EST465.00144.36104.00108.760.00-1525.89%
QQQ231215P004700002021-08-25 4:20PM EST470.00132.50108.00112.660.00-3425.95%
QQQ231215P004800002021-08-25 4:20PM EST480.00149.27116.00120.610.00-1126.07%
QQQ231215P004900002021-11-18 11:35AM EST490.00105.900.000.000.00-100.00%
QQQ231215P005000002021-10-04 2:51PM EST500.00153.33112.52116.000.00-23013.09%
QQQ231215P005100002021-11-01 12:25PM EST510.00131.00131.70135.500.00-5820.93%
QQQ231215P005350002021-11-04 8:39AM EST535.00146.730.000.000.00-100.00%
QQQ231215P005400002021-08-25 4:20PM EST540.00176.50168.18172.990.00-1027.84%
QQQ231215P005450002021-11-11 12:11PM EST545.00159.000.000.000.00--00.00%
QQQ231215P005500002021-09-01 11:26AM EST550.00174.38189.83194.500.00-1134.75%
QQQ231215P005550002021-11-04 8:39AM EST555.00164.930.000.000.00-100.00%
QQQ231215P005600002021-11-18 12:56PM EST560.00164.620.000.000.00-300.00%
QQQ231215P005650002021-11-11 1:38PM EST565.00177.340.000.000.00-400.00%
QQQ231215P005700002021-11-18 12:56PM EST570.00173.820.000.000.00-300.00%