UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
288.68-0.90 (-0.31%)
At close: 04:00PM EDT
288.95 +0.27 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ231215C001550002022-05-10 10:48AM EDT155.00152.10139.54141.850.00-110745.36%
QQQ231215C001600002022-04-28 3:55PM EDT160.00173.26135.22137.510.00-14644.65%
QQQ231215C001650002022-05-18 12:24PM EDT165.00137.90130.93133.220.00-11943.97%
QQQ231215C001700002022-05-03 12:04PM EDT170.00157.79126.69128.960.00-36043.29%
QQQ231215C001750002021-12-13 4:03PM EDT175.00222.900.000.000.00-100.00%
QQQ231215C001800002022-05-19 10:53AM EDT180.00122.00118.32120.570.00-21341.99%
QQQ231215C001850002022-05-19 11:03AM EDT185.00118.91114.19116.440.00-41341.36%
QQQ231215C001900002021-12-20 4:27PM EDT190.00196.11166.57170.380.00-1012101.61%
QQQ231215C001950002022-04-26 11:11AM EDT195.00137.28106.10108.320.00-55340.15%
QQQ231215C002000002022-05-13 11:22AM EDT200.00105.34102.13104.330.00-215639.55%
QQQ231215C002050002022-05-10 1:01PM EDT205.00109.3898.22100.410.00-33138.99%
QQQ231215C002100002022-05-18 3:17PM EDT210.0099.3194.3696.550.00-15338.44%
QQQ231215C002150002022-03-30 10:57AM EDT215.00166.11114.80117.270.00-6860.04%
QQQ231215C002200002022-05-20 2:15PM EDT220.0083.7586.8188.97-6.25-6.94%76,10037.35%
QQQ231215C002250002022-04-06 11:44AM EDT225.00143.40101.19103.370.00-1552.20%
QQQ231215C002300002022-05-19 3:41PM EDT230.0082.2779.5081.640.00-12336.31%
QQQ231215C002350002022-05-05 9:31AM EDT235.00108.5075.9478.070.00-14935.80%
QQQ231215C002400002022-05-17 1:21PM EDT240.0087.1572.4674.570.00-59135.31%
QQQ231215C002450002022-05-18 4:11PM EDT245.0072.2869.0371.140.00-18934.82%
QQQ231215C002500002022-05-20 12:41PM EDT250.0062.4265.6867.75-8.08-11.46%450134.32%
QQQ231215C002550002022-05-10 9:54AM EDT255.0075.0062.3964.480.00-218233.87%
QQQ231215C002600002022-05-18 4:11PM EDT260.0062.4859.1961.240.00-313533.39%
QQQ231215C002650002022-05-17 12:29PM EDT265.0059.2156.0558.090.00-174932.92%
QQQ231215C002700002022-05-17 4:00PM EDT270.0050.8653.0055.06-16.79-24.82%140032.50%
QQQ231215C002750002022-05-20 3:57PM EDT275.0052.1650.0452.05-1.13-2.12%1031132.03%
QQQ231215C002800002022-05-20 3:58PM EDT280.0048.6647.1549.17-1.80-3.57%2228231.61%
QQQ231215C002850002022-05-19 2:56PM EDT285.0048.0544.3546.370.00-1510731.20%
QQQ231215C002900002022-05-20 1:29PM EDT290.0038.5642.1643.10-7.11-15.57%1031930.40%
QQQ231215C002950002022-05-19 12:12PM EDT295.0043.4239.5540.49-0.75-1.70%111430.01%
QQQ231215C003000002022-05-20 10:47AM EDT300.0034.9037.0237.96-5.85-14.36%171,16029.62%
QQQ231215C003050002022-05-17 3:02PM EDT305.0043.1634.5935.520.00-163729.24%
QQQ231215C003100002022-05-20 3:53PM EDT310.0032.4032.2833.18-3.89-10.72%1010,21528.87%
QQQ231215C003150002022-05-18 3:36PM EDT315.0033.3430.0430.940.00-1224128.51%
QQQ231215C003200002022-05-20 2:07PM EDT320.0026.0127.9128.81-5.41-17.22%21,67828.17%
QQQ231215C003250002022-05-20 2:30PM EDT325.0023.9425.8726.77-5.60-18.96%1215627.84%
QQQ231215C003300002022-05-20 2:30PM EDT330.0022.0923.9324.85-3.90-15.01%164327.53%
QQQ231215C003350002022-05-18 3:33PM EDT335.0025.3022.0923.020.00-81,22927.22%
QQQ231215C003400002022-05-20 12:59PM EDT340.0018.4420.3521.27-3.80-17.09%2156426.91%
QQQ231215C003450002022-05-19 4:12PM EDT345.0020.1018.7119.620.00-621226.61%
QQQ231215C003500002022-05-20 12:35PM EDT350.0016.0017.1718.10-4.26-21.03%301,60226.35%
QQQ231215C003550002022-05-19 4:11PM EDT355.0017.1015.7316.650.00-2058026.09%
QQQ231215C003600002022-05-20 3:14PM EDT360.0013.2014.3915.32-2.50-15.92%347,55225.86%
QQQ231215C003650002022-05-20 12:06PM EDT365.0012.4813.1614.06-2.72-17.89%223,12925.62%
QQQ231215C003700002022-05-20 12:01PM EDT370.0011.9012.0112.90-4.98-29.50%102,06925.41%
QQQ231215C003750002022-05-20 12:46PM EDT375.009.9010.9511.82-3.51-26.17%2247825.20%
QQQ231215C003800002022-05-20 3:37PM EDT380.0010.319.9810.83-1.13-9.88%494,28225.02%
QQQ231215C003850002022-05-18 12:53PM EDT385.0012.229.109.930.00-44836224.86%
QQQ231215C003900002022-05-20 12:22PM EDT390.008.318.309.10-3.01-26.59%21,25924.72%
QQQ231215C003950002022-05-20 12:12PM EDT395.007.107.568.33-1.30-15.48%2028724.58%
QQQ231215C004000002022-05-20 2:46PM EDT400.006.766.897.64-0.74-9.87%1401,66424.46%
QQQ231215C004050002022-05-19 3:51PM EDT405.006.906.297.000.00-208124.36%
QQQ231215C004100002022-05-20 3:34PM EDT410.005.655.736.42-3.02-34.83%139424.27%
QQQ231215C004150002022-05-11 11:42AM EDT415.005.385.245.90-2.90-35.02%119224.20%
QQQ231215C004200002022-05-20 3:13PM EDT420.004.614.795.42-1.29-21.86%283,20024.13%
QQQ231215C004250002022-05-20 11:47AM EDT425.004.564.384.99-1.11-19.58%1025924.09%
QQQ231215C004300002022-05-20 2:29PM EDT430.003.954.024.59-1.70-30.09%390224.05%
QQQ231215C004350002022-05-12 3:04PM EDT435.004.593.694.250.00-2112224.05%
QQQ231215C004400002022-05-20 3:34PM EDT440.003.433.403.93-0.72-17.35%149524.04%
QQQ231215C004450002022-05-12 2:13PM EDT445.003.813.133.640.00-28624.05%
QQQ231215C004500002022-05-20 12:50PM EDT450.002.882.893.38-0.42-12.73%201,31524.06%
QQQ231215C004550002022-05-20 2:26PM EDT455.002.752.673.15-1.47-34.83%626424.10%
QQQ231215C004600002022-05-20 1:56PM EDT460.002.542.482.94-0.46-15.33%31,51624.15%
QQQ231215C004650002022-05-05 9:30AM EDT465.006.402.302.750.00-19624.21%
QQQ231215C004700002022-05-20 1:27PM EDT470.002.192.142.58-0.53-19.49%94,65924.27%
QQQ231215C004750002022-05-18 3:43PM EDT475.002.602.002.430.00-140424.36%
QQQ231215C004800002022-05-20 2:05PM EDT480.001.991.862.29-0.47-19.11%412324.45%
QQQ231215C004850002022-05-11 10:09AM EDT485.003.211.742.160.00-133624.53%
QQQ231215C004900002022-05-20 2:04PM EDT490.001.721.632.05-0.50-22.52%247324.65%
QQQ231215C004950002022-05-20 12:42PM EDT495.001.581.531.95-0.28-15.05%516524.77%
QQQ231215C005000002022-05-20 3:58PM EDT500.001.681.481.80-0.15-8.20%831,91824.74%
QQQ231215C005050002022-05-20 12:42PM EDT505.001.451.341.76-0.19-11.59%643124.99%
QQQ231215C005100002022-05-20 1:20PM EDT510.001.341.261.68-0.64-32.32%1040825.11%
QQQ231215C005150002022-05-10 3:31PM EDT515.002.001.181.600.00-315925.22%
QQQ231215C005200002022-05-09 2:09PM EDT520.001.781.111.530.00-3019525.35%
QQQ231215C005250002022-05-09 2:08PM EDT525.001.681.041.460.00-5051025.46%
QQQ231215C005300002022-05-20 3:15PM EDT530.001.000.981.40-0.41-29.08%1067425.59%
QQQ231215C005350002022-05-11 2:30PM EDT535.001.440.931.330.00-112225.68%
QQQ231215C005400002022-05-18 2:17PM EDT540.000.980.871.28-0.23-19.01%316125.82%
QQQ231215C005450002022-05-09 1:59PM EDT545.001.350.821.220.00-3020825.91%
QQQ231215C005500002022-05-20 9:34AM EDT550.001.270.771.17+0.16+14.41%152026.03%
QQQ231215C005550002022-04-26 1:39PM EDT555.001.560.731.120.00-304926.14%
QQQ231215C005600002022-05-20 2:05PM EDT560.000.790.691.07-0.20-20.20%118726.23%
QQQ231215C005650002022-05-16 3:48PM EDT565.001.030.641.020.00-8701,02826.31%
QQQ231215C005700002022-05-20 2:04PM EDT570.000.710.610.98-0.16-18.39%457626.43%
QQQ231215C005750002022-05-11 3:28PM EDT575.000.790.570.940.00-312826.53%
QQQ231215C005800002022-05-20 1:56PM EDT580.000.640.540.90-0.16-20.00%615626.62%
QQQ231215C005850002022-05-04 1:05PM EDT585.001.180.510.860.00-1510626.71%
QQQ231215C005900002022-05-19 1:20PM EDT590.000.750.490.830.00-21626.83%
QQQ231215C005950002022-05-18 2:52PM EDT595.000.720.460.790.00-27126.89%
QQQ231215C006000002022-05-20 2:38PM EDT600.000.500.500.76-0.25-33.33%1221626.99%
QQQ231215C006050002022-05-20 1:23PM EDT605.000.500.410.73-0.08-13.79%215327.09%
QQQ231215C006100002022-05-20 1:22PM EDT610.000.500.500.70-0.04-7.41%11,48227.17%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ231215P001550002022-05-20 1:23PM EDT155.004.603.824.36+0.40+9.52%82,25737.80%
QQQ231215P001600002022-05-18 11:28AM EDT160.004.204.274.810.00-12,42337.18%
QQQ231215P001650002022-05-10 4:10PM EDT165.004.404.755.300.00-174036.59%
QQQ231215P001700002022-05-19 2:19PM EDT170.005.405.275.820.00-11,03035.99%
QQQ231215P001750002022-05-12 10:37AM EDT175.006.365.836.390.00-91,35135.43%
QQQ231215P001800002022-05-20 1:41PM EDT180.007.496.447.00+0.65+9.50%123,64034.88%
QQQ231215P001850002022-05-20 12:34PM EDT185.007.927.097.66+1.83+30.05%282,04234.34%
QQQ231215P001900002022-05-17 3:06PM EDT190.006.507.788.370.00-11,49933.82%
QQQ231215P001950002022-05-20 3:21PM EDT195.009.758.549.14+0.89+10.05%479533.33%
QQQ231215P002000002022-05-19 11:41AM EDT200.0010.119.359.960.00-136,08732.84%
QQQ231215P002050002022-05-18 3:26PM EDT205.0011.0010.2110.840.00-277132.36%
QQQ231215P002100002022-05-18 3:57PM EDT210.0011.8011.1411.780.00-81,29231.89%
QQQ231215P002150002022-05-20 1:17PM EDT215.0013.8712.1212.78+2.80+25.29%302,15431.43%
QQQ231215P002200002022-05-20 1:17PM EDT220.0015.0513.1613.84+1.25+9.06%301,28530.97%
QQQ231215P002250002022-05-20 1:09PM EDT225.0016.2014.2814.96+2.68+19.82%125330.52%
QQQ231215P002300002022-05-20 1:17PM EDT230.0017.5515.4616.16+1.62+10.17%521,07230.08%
QQQ231215P002350002022-05-20 2:15PM EDT235.0018.4516.7017.42-0.16-0.86%1001,43729.63%
QQQ231215P002400002022-05-20 1:46PM EDT240.0019.9018.0318.76+4.90+32.67%102,86329.20%
QQQ231215P002450002022-05-18 10:47AM EDT245.0017.5619.4220.170.00-229528.77%
QQQ231215P002500002022-05-20 1:30PM EDT250.0023.9720.8821.65+4.84+25.30%132,00328.33%
QQQ231215P002550002022-05-20 12:38PM EDT255.0024.4122.4523.22+4.07+20.01%120227.90%
QQQ231215P002600002022-05-18 3:55PM EDT260.0024.9624.0724.870.00-102,98527.48%
QQQ231215P002650002022-05-20 12:28PM EDT265.0027.7125.7926.60+2.66+10.62%31,41927.05%
QQQ231215P002700002022-05-20 1:21PM EDT270.0031.1427.6128.43+4.29+15.98%2213,01826.64%
QQQ231215P002750002022-05-18 11:47AM EDT275.0028.1429.5030.340.00-111,98726.22%
QQQ231215P002800002022-05-20 2:31PM EDT280.0035.1831.5032.35+2.73+8.41%136,60925.81%
QQQ231215P002850002022-05-20 2:41PM EDT285.0037.3033.6134.48+2.78+8.05%92,60725.41%
QQQ231215P002900002022-05-19 1:51PM EDT290.0039.2135.8036.67+3.02+8.34%28,87724.99%
QQQ231215P002950002022-05-20 2:54PM EDT295.0040.3838.1038.98+1.98+5.16%22,27524.59%
QQQ231215P003000002022-05-20 3:41PM EDT300.0041.0040.5241.42+0.18+0.44%2515,22724.20%
QQQ231215P003050002022-05-20 1:57PM EDT305.0046.2843.0043.94+7.90+20.58%773,82223.80%
QQQ231215P003100002022-05-20 1:27PM EDT310.0050.9145.6446.61+4.91+10.67%14,38523.43%
QQQ231215P003150002022-05-20 10:21AM EDT315.0048.0048.4349.38+6.89+16.76%373223.06%
QQQ231215P003200002022-05-18 1:32PM EDT320.0050.3451.2852.26+0.20+0.40%33,29622.68%
QQQ231215P003250002022-05-20 3:41PM EDT325.0054.5753.7255.86+0.24+0.44%203,05822.75%
QQQ231215P003300002022-05-13 2:31PM EDT330.0052.4556.7858.980.00-41,56922.39%
QQQ231215P003350002022-05-18 2:58PM EDT335.0060.5059.9862.230.00-167322.06%
QQQ231215P003400002022-05-20 1:00PM EDT340.0067.6863.3765.63+4.07+6.40%12,16621.76%
QQQ231215P003450002022-05-20 1:09PM EDT345.0073.0566.7569.08+5.64+8.37%2027421.41%
QQQ231215P003500002022-05-16 9:43AM EDT350.0069.5270.3872.700.00-65,01321.12%
QQQ231215P003550002022-05-19 10:11AM EDT355.0073.4174.0876.430.00-11,96320.84%
QQQ231215P003600002022-05-20 10:55AM EDT360.0078.4377.8580.25-0.20-0.25%198,53120.55%
QQQ231215P003650002022-05-20 10:08AM EDT365.0080.9981.8684.23-1.01-1.23%31,65020.32%
QQQ231215P003700002022-05-20 9:59AM EDT370.0083.5085.8688.26-2.53-2.94%152,31920.06%
QQQ231215P003750002022-05-13 3:52PM EDT375.0082.2490.0392.420.00-158019.85%
QQQ231215P003800002022-05-20 10:28AM EDT380.0092.8294.3396.69-3.51-3.64%256619.67%
QQQ231215P003850002022-05-20 2:11PM EDT385.00104.8998.68101.00+12.83+13.94%22,15319.46%
QQQ231215P003900002022-05-20 1:08PM EDT390.00111.00103.16105.44+18.53+20.04%185319.34%
QQQ231215P003950002022-05-17 10:54AM EDT395.0097.58107.71109.950.00-256919.23%
QQQ231215P004000002022-05-20 2:33PM EDT400.00120.49112.28114.53+10.20+9.25%12,53119.16%
QQQ231215P004050002022-05-10 10:25AM EDT405.00104.95116.95119.210.00-206619.18%
QQQ231215P004100002022-05-20 2:15PM EDT410.00126.10121.68123.95+32.17+34.25%226619.25%
QQQ231215P004150002022-05-10 10:25AM EDT415.00113.85126.47128.710.00-203219.31%
QQQ231215P004200002022-04-25 11:42AM EDT420.00102.02131.24133.540.00-5919.47%
QQQ231215P004250002022-01-31 3:18PM EDT425.0083.5389.8892.470.00-180.00%
QQQ231215P004300002022-01-24 11:26AM EDT430.00103.00106.62110.860.00-103620.00%
QQQ231215P004350002022-05-12 9:30AM EDT435.00145.37145.88148.210.00-3420.14%
QQQ231215P004400002022-02-16 3:00PM EDT440.0098.1295.5698.650.00-150.00%
QQQ231215P004450002022-03-01 1:09PM EDT445.00111.0090.7792.760.00-150.00%
QQQ231215P004500002022-05-10 3:43PM EDT450.00159.91160.71163.080.00-18721.10%
QQQ231215P004550002022-05-16 3:06PM EDT455.00154.05165.68168.060.00-21121.45%
QQQ231215P004600002022-05-05 10:00AM EDT460.00139.44170.67173.080.00-3036921.89%
QQQ231215P004650002021-11-10 7:53AM EDT465.00144.3689.2793.500.00-150.00%
QQQ231215P004700002022-04-29 1:33PM EDT470.00150.68180.63183.040.00-30030422.57%
QQQ231215P004800002022-05-11 11:50AM EDT480.00179.86190.61193.060.00-2523.36%
QQQ231215P004900002022-05-16 3:06PM EDT490.00188.86200.61203.070.00-4424.11%
QQQ231215P005000002022-05-16 3:06PM EDT500.00198.92210.59213.090.00-23624.87%
QQQ231215P005100002021-11-01 1:25PM EDT510.00131.00131.70135.500.00-580.00%
QQQ231215P005350002021-11-04 9:39AM EDT535.00146.73158.50163.180.00-110.00%
QQQ231215P005400002021-11-10 7:53AM EDT540.00176.50147.47152.000.00-100.00%
QQQ231215P005450002021-11-11 1:11PM EDT545.00159.00151.86156.500.00--50.00%
QQQ231215P005500002022-05-10 3:34PM EDT550.00248.09260.53263.130.00-1128.25%
QQQ231215P005550002021-11-04 9:39AM EDT555.00164.93176.10180.910.00-110.00%
QQQ231215P005600002022-03-08 4:13PM EDT560.00233.42204.68206.900.00-18180.00%
QQQ231215P005650002022-03-08 12:54PM EDT565.00242.63209.66211.880.00-120.00%
QQQ231215P005700002022-03-08 4:13PM EDT570.00243.32213.50218.500.00-19220.00%
QQQ231215P006000002022-05-16 12:12AM EDT600.00299.02310.43313.160.00--631.24%