UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
292.55-1.17 (-0.40%)
At close: 04:00PM EST
291.95 -0.60 (-0.21%)
After hours: 06:07PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ231215C001300002022-11-18 9:46AM EST130.00163.00167.14168.620.00-1661.11%
QQQ231215C001400002022-11-28 1:10PM EST140.00151.00158.01159.460.00-1458.72%
QQQ231215C001500002022-11-09 9:30AM EST150.00126.30149.13150.240.00-41456.46%
QQQ231215C001550002022-11-30 1:19PM EST155.00135.22144.45145.840.00-19855.26%
QQQ231215C001600002022-09-23 9:06AM EST160.00125.11125.54127.210.00-2460.00%
QQQ231215C001650002022-11-10 11:33AM EST165.00122.91135.46136.840.00-21752.98%
QQQ231215C001700002022-11-23 2:40PM EST170.00128.18130.94132.380.00-5716851.83%
QQQ231215C001750002022-11-03 9:00AM EST175.0098.84124.85126.520.00-203949.44%
QQQ231215C001800002022-12-01 10:15AM EST180.00123.20122.11123.530.00-21250.93%
QQQ231215C001850002022-11-10 11:32AM EST185.00106.55117.84119.150.00-11249.84%
QQQ231215C001900002022-11-04 9:56AM EST190.0089.47113.48114.800.00-22248.78%
QQQ231215C001950002022-11-29 2:37PM EST195.0098.40109.13110.500.00-15547.76%
QQQ231215C002000002022-12-01 10:21AM EST200.00105.00104.93106.230.00-324246.75%
QQQ231215C002050002022-12-02 3:22PM EST205.00102.09100.98101.91+6.52+6.82%253345.65%
QQQ231215C002100002022-10-26 12:45PM EST210.0089.0192.2793.660.00-4039.12%
QQQ231215C002150002022-11-22 3:36PM EST215.0088.0592.5893.780.00-51444.03%
QQQ231215C002200002022-11-25 11:00AM EST220.0085.2488.5289.730.00-46,11143.16%
QQQ231215C002250002022-11-17 10:26AM EST225.0078.9984.5185.720.00-14242.31%
QQQ231215C002300002022-11-11 1:32PM EST230.0078.5680.6181.800.00-23041.51%
QQQ231215C002350002022-12-02 3:58PM EST235.0077.5076.7077.77+2.98+4.00%14640.54%
QQQ231215C002400002022-11-30 2:16PM EST240.0070.5972.9173.960.00-19939.77%
QQQ231215C002450002022-11-18 12:20PM EST245.0063.0269.1670.230.00-18439.03%
QQQ231215C002500002022-11-30 3:04PM EST250.0064.7065.6666.550.00-482438.28%
QQQ231215C002550002022-11-14 2:41PM EST255.0061.0462.0562.950.00-117237.56%
QQQ231215C002600002022-12-01 3:00PM EST260.0060.2058.5159.440.00-2521436.87%
QQQ231215C002650002022-12-02 3:14PM EST265.0056.0355.1055.92-0.97-1.70%1321,16736.10%
QQQ231215C002700002022-11-29 10:17AM EST270.0045.9651.7652.660.00-91,62435.52%
QQQ231215C002750002022-11-30 3:59PM EST275.0050.0048.5249.400.00-25,35534.87%
QQQ231215C002800002022-11-30 3:09PM EST280.0045.0045.3446.240.00-66,76134.24%
QQQ231215C002850002022-12-02 2:12PM EST285.0040.8142.3042.97-2.78-6.38%915,43633.44%
QQQ231215C002900002022-12-01 9:40AM EST290.0041.1539.3240.220.00-203,55933.02%
QQQ231215C002950002022-12-02 3:03PM EST295.0036.5536.5037.27-1.87-4.87%173,33632.36%
QQQ231215C003000002022-12-02 2:24PM EST300.0033.0033.7434.42-2.17-6.17%1711,25831.70%
QQQ231215C003050002022-11-22 3:14PM EST305.0028.9631.1131.830.00-274431.19%
QQQ231215C003100002022-12-01 3:55PM EST310.0030.4329.9830.300.00-4419,74631.48%
QQQ231215C003150002022-12-01 12:24PM EST315.0027.5626.3626.750.00-14,85430.00%
QQQ231215C003200002022-12-02 10:56AM EST320.0023.5224.0924.47-2.04-7.98%14,32229.49%
QQQ231215C003250002022-12-02 3:10PM EST325.0022.3621.9422.33-1.14-4.85%54,07729.02%
QQQ231215C003300002022-12-02 11:15AM EST330.0019.3019.9420.31-2.29-10.61%164,40228.56%
QQQ231215C003350002022-12-02 3:55PM EST335.0018.0818.0918.44-1.39-7.14%1132,56228.14%
QQQ231215C003400002022-12-02 3:55PM EST340.0016.4016.2216.62-1.15-6.55%181,66927.67%
QQQ231215C003450002022-12-02 12:08PM EST345.0014.4814.5614.96+2.45+20.37%368827.25%
QQQ231215C003500002022-12-02 1:13PM EST350.0012.7613.0513.42-1.44-10.14%1,2168,55826.85%
QQQ231215C003550002022-11-30 3:09PM EST355.0012.0011.6212.070.00-1086426.54%
QQQ231215C003600002022-12-02 2:58PM EST360.0010.6010.3710.74-1.65-13.47%113,23726.15%
QQQ231215C003650002022-12-02 10:04AM EST365.009.009.199.57-1.25-12.20%44,63725.82%
QQQ231215C003700002022-12-02 2:53PM EST370.008.178.158.56-1.06-11.48%62,19625.58%
QQQ231215C003750002022-12-01 11:56AM EST375.008.197.217.610.00-11,24225.32%
QQQ231215C003800002022-12-02 9:51AM EST380.006.356.386.74+0.93+17.16%53,25425.06%
QQQ231215C003850002022-11-18 3:51PM EST385.006.310.000.000.00-1006.25%
QQQ231215C003900002022-12-02 2:44PM EST390.004.944.985.28-0.76-13.33%121,43324.62%
QQQ231215C003950002022-12-01 1:11PM EST395.005.084.394.700.00-233524.48%
QQQ231215C004000002022-12-02 4:00PM EST400.004.104.054.16-0.35-7.87%113,70324.32%
QQQ231215C004050002022-11-22 1:53PM EST405.003.663.423.700.00-211224.21%
QQQ231215C004100002022-11-30 3:57PM EST410.003.613.013.270.00-578624.07%
QQQ231215C004150002022-12-02 10:04AM EST415.002.772.652.88-0.21-7.05%32,00623.94%
QQQ231215C004200002022-12-02 9:30AM EST420.002.502.382.57+0.46+22.55%14,01323.88%
QQQ231215C004250002022-11-25 10:28AM EST425.002.382.102.290.00-536123.83%
QQQ231215C004300002022-12-02 10:07AM EST430.001.941.862.02-0.26-11.82%30097723.73%
QQQ231215C004350002022-12-02 10:18AM EST435.001.741.641.80-0.27-13.43%6727423.69%
QQQ231215C004400002022-12-02 2:44PM EST440.001.481.441.60-0.13-8.07%272923.65%
QQQ231215C004450002022-11-30 9:34AM EST445.001.201.271.420.00-567123.61%
QQQ231215C004500002022-12-02 2:38PM EST450.001.111.111.26-0.29-20.71%11,64523.57%
QQQ231215C004550002022-11-28 11:53AM EST455.001.080.981.150.00-1029423.65%
QQQ231215C004600002022-11-16 1:29PM EST460.001.390.901.010.00-11,96823.57%
QQQ231215C004650002022-11-15 11:12AM EST465.001.510.750.920.00-7512223.65%
QQQ231215C004700002022-11-29 1:40PM EST470.000.670.650.810.00-57,86723.58%
QQQ231215C004750002022-12-02 2:37PM EST475.000.570.570.73-0.50-46.73%132323.62%
QQQ231215C004800002022-11-23 11:54AM EST480.000.760.490.650.00-342623.60%
QQQ231215C004850002022-11-11 11:04AM EST485.000.950.430.590.00-130123.66%
QQQ231215C004900002022-10-13 9:23AM EST490.000.650.790.950.00-248025.89%
QQQ231215C004950002022-11-11 4:13PM EST495.000.770.320.480.00-329023.73%
QQQ231215C005000002022-12-02 10:58AM EST500.000.350.350.43-0.14-28.57%202,64923.73%
QQQ231215C005050002022-11-30 11:51AM EST505.000.330.270.390.00-131,43023.78%
QQQ231215C005100002022-11-11 9:43AM EST510.000.460.220.360.00-132223.89%
QQQ231215C005150002022-11-30 3:44PM EST515.000.320.200.330.00-125323.98%
QQQ231215C005200002022-11-30 3:44PM EST520.000.280.180.300.00-121824.02%
QQQ231215C005250002022-09-15 3:03PM EST525.000.860.320.490.00-51358925.97%
QQQ231215C005300002022-10-28 8:56AM EST530.000.470.200.290.00-95024.59%
QQQ231215C005350002022-10-19 9:26AM EST535.000.450.000.000.00-110112.50%
QQQ231215C005400002022-09-16 12:59PM EST540.000.580.110.400.00-135126.27%
QQQ231215C005450002022-09-16 1:22PM EST545.000.530.220.380.00-117926.43%
QQQ231215C005500002022-11-09 4:08PM EST550.000.170.070.200.00-102,60024.76%
QQQ231215C005550002022-10-25 1:34PM EST555.000.420.100.240.00-267425.59%
QQQ231215C005600002022-09-29 9:32AM EST560.000.360.190.480.00-410428.24%
QQQ231215C005650002022-11-16 3:24PM EST565.000.190.050.160.00-11,02525.03%
QQQ231215C005700002022-11-25 10:25AM EST570.000.130.040.150.00-159125.15%
QQQ231215C005750002022-11-09 4:02PM EST575.000.110.040.150.00-8012625.42%
QQQ231215C005800002022-09-29 12:35PM EST580.000.250.120.390.00-18828.71%
QQQ231215C005850002022-05-04 12:05PM EST585.001.180.550.830.00-1510632.14%
QQQ231215C005900002022-11-17 1:29PM EST590.000.130.020.120.00-52225.64%
QQQ231215C005950002022-09-16 9:56AM EST595.000.500.090.290.00-66628.54%
QQQ231215C006000002022-11-22 1:07PM EST600.000.060.010.110.00-63784225.93%
QQQ231215C006050002022-11-22 3:23PM EST605.000.050.010.110.00-28741126.17%
QQQ231215C006100002022-11-25 9:30AM EST610.000.030.010.100.00-11,54526.22%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ231215P001300002022-12-01 3:38PM EST130.001.301.171.300.00-1202,63044.68%
QQQ231215P001350002022-12-01 2:40PM EST135.001.431.331.520.00-1871,14144.09%
QQQ231215P001400002022-12-01 2:54PM EST140.001.601.601.680.00-5575,54643.09%
QQQ231215P001450002022-12-01 11:04AM EST145.001.831.731.870.00-2922,96642.19%
QQQ231215P001500002022-12-02 3:03PM EST150.002.041.942.08-0.01-0.49%3104,86941.32%
QQQ231215P001550002022-12-01 11:02AM EST155.002.342.142.30+0.08+3.54%604,16840.44%
QQQ231215P001600002022-12-01 10:51AM EST160.002.552.502.600.00-303,14539.79%
QQQ231215P001650002022-12-01 10:49AM EST165.002.832.652.810.00-361,56738.77%
QQQ231215P001700002022-12-02 2:24PM EST170.003.123.003.10-0.04-1.27%201,99737.97%
QQQ231215P001750002022-12-02 3:50PM EST175.003.343.313.43+0.01+0.30%121,69837.23%
QQQ231215P001800002022-12-02 3:59PM EST180.003.773.623.79-0.09-2.33%75,65036.50%
QQQ231215P001850002022-12-02 9:53AM EST185.004.384.004.18+0.15+3.55%6011,86835.79%
QQQ231215P001900002022-12-02 10:38AM EST190.004.714.434.62-0.66-12.29%2,1773,40535.11%
QQQ231215P001950002022-12-02 12:30PM EST195.005.164.915.09+0.16+3.20%1,25783734.44%
QQQ231215P002000002022-12-02 10:15AM EST200.005.655.435.61+0.17+3.10%2388,72133.80%
QQQ231215P002050002022-12-02 11:22AM EST205.006.376.006.18-1.03-13.92%23292633.18%
QQQ231215P002100002022-12-02 11:22AM EST210.007.036.626.81-0.67-8.70%122,32232.58%
QQQ231215P002150002022-12-02 2:33PM EST215.007.627.297.48-1.33-14.86%914,60531.97%
QQQ231215P002200002022-11-30 3:17PM EST220.008.608.028.20+0.10+1.18%1198,03131.37%
QQQ231215P002250002022-12-02 3:49PM EST225.008.968.818.98+0.09+1.01%1513,25430.77%
QQQ231215P002300002022-12-02 3:47PM EST230.009.839.669.85-0.39-3.82%9417,54630.22%
QQQ231215P002350002022-12-02 3:31PM EST235.0010.6710.5510.78+0.05+0.47%12,80629.66%
QQQ231215P002400002022-12-02 3:47PM EST240.0011.7211.4811.78-0.03-0.26%988,66629.11%
QQQ231215P002450002022-12-01 3:54PM EST245.0012.6012.5612.830.00-21,15628.53%
QQQ231215P002500002022-12-02 12:10PM EST250.0014.2013.6713.97+0.44+3.20%6525,68627.97%
QQQ231215P002550002022-12-02 9:38AM EST255.0015.9514.8715.22+1.03+6.90%22,84027.43%
QQQ231215P002600002022-12-02 3:57PM EST260.0016.2016.1616.50-0.45-2.70%89,19526.84%
QQQ231215P002650002022-12-02 3:18PM EST265.0017.5617.6317.94-0.39-2.17%828,67526.32%
QQQ231215P002700002022-12-02 2:58PM EST270.0019.4819.0719.45-0.38-1.91%116,43925.77%
QQQ231215P002750002022-12-02 3:22PM EST275.0020.6820.7421.06-2.24-9.77%810,18825.22%
QQQ231215P002800002022-12-02 1:50PM EST280.0023.1922.5022.79+0.67+2.98%716,67824.68%
QQQ231215P002850002022-12-02 9:58AM EST285.0026.0224.2924.64+0.93+3.71%229,56224.14%
QQQ231215P002900002022-12-02 3:24PM EST290.0026.3026.2626.62-0.67-2.48%218,19723.61%
QQQ231215P002950002022-12-02 3:22PM EST295.0028.2728.3328.68-0.42-1.46%262,56623.04%
QQQ231215P003000002022-12-02 2:41PM EST300.0031.5130.5430.91+1.09+3.58%647,71522.50%
QQQ231215P003050002022-12-01 11:22AM EST305.0033.4932.9033.280.00-239,87921.96%
QQQ231215P003100002022-12-02 1:05PM EST310.0036.7535.3935.79+1.15+3.23%18,00321.41%
QQQ231215P003150002022-12-01 3:53PM EST315.0037.7238.0038.160.00-1691,68620.61%
QQQ231215P003200002022-11-29 10:53AM EST320.0047.2040.5341.390.00-104,36720.42%
QQQ231215P003250002022-10-26 12:18PM EST325.0055.3847.1448.520.00-23,18423.60%
QQQ231215P003300002022-11-04 8:30AM EST330.0066.6146.3047.740.00-61,99519.53%
QQQ231215P003350002022-11-30 11:18AM EST335.0058.2049.6051.050.00-160918.99%
QQQ231215P003400002022-12-02 1:28PM EST340.0055.3153.2854.27-0.69-1.23%103,12518.16%
QQQ231215P003450002022-12-01 3:50PM EST345.0056.3856.5658.190.00-12,74017.91%
QQQ231215P003500002022-12-02 2:41PM EST350.0062.6660.3961.99+2.66+4.43%17,43017.34%
QQQ231215P003550002022-11-23 2:37PM EST355.0069.2964.4166.050.00-15,52516.91%
QQQ231215P003600002022-12-01 10:54AM EST360.0069.0568.5570.140.00-610,55416.30%
QQQ231215P003650002022-11-28 4:03PM EST365.0082.6773.1974.540.00-726,01915.97%
QQQ231215P003700002022-11-17 2:35PM EST370.0081.7577.7079.04-4.54-5.26%22,10715.64%
QQQ231215P003750002022-11-30 11:03AM EST375.0094.3782.4183.820.00-49315.78%
QQQ231215P003800002022-12-01 4:00PM EST380.0086.8087.2088.580.00-245415.78%
QQQ231215P003850002022-11-08 1:14PM EST385.00110.8292.1193.480.00-81816.10%
QQQ231215P003900002022-11-10 10:19AM EST390.00112.3896.9098.370.00-22316.33%
QQQ231215P003950002022-11-22 2:32PM EST395.00111.45101.06104.510.00-471619.89%
QQQ231215P004000002022-11-30 3:31PM EST400.00108.520.000.000.00-3800.00%
QQQ231215P004050002022-11-28 4:03PM EST405.00122.15110.96114.500.00-50021.08%
QQQ231215P004100002022-11-28 9:40AM EST410.00123.70116.80118.420.00-1218.71%
QQQ231215P004150002022-11-25 11:07AM EST415.00127.28121.96123.350.00-1018.99%
QQQ231215P004200002022-11-18 3:11PM EST420.00135.43125.91129.550.00-6022.93%
QQQ231215P004250002022-12-01 10:14AM EST425.00132.53131.95133.410.00-2120.23%
QQQ231215P004300002022-12-01 10:54AM EST430.00136.65135.88139.580.00-4024.11%
QQQ231215P004350002022-11-15 3:53PM EST435.00146.02141.74143.430.00-4021.29%
QQQ231215P004400002022-11-18 12:29PM EST440.00157.00145.76147.410.00-4012.11%
QQQ231215P004450002022-11-11 10:21AM EST445.00159.27150.84154.620.00-2025.80%
QQQ231215P004500002022-12-01 4:00PM EST450.00156.45158.65159.630.00-2426.34%
QQQ231215P004550002022-11-02 8:32AM EST455.00180.740.000.000.00-2000.00%
QQQ231215P004600002022-11-28 3:18PM EST460.00177.73165.80169.660.00-20127.42%
QQQ231215P004650002022-11-22 1:31PM EST465.00180.620.000.000.00-200.00%
QQQ231215P004700002022-11-10 10:21AM EST470.00192.04176.84178.320.00-2124.07%
QQQ231215P004750002022-10-28 2:26PM EST475.00193.91187.15189.140.00-44037.33%
QQQ231215P004800002022-10-27 3:04PM EST480.00211.26190.50195.500.00-234039.86%
QQQ231215P004850002022-10-07 10:46AM EST485.00213.72219.80221.240.00-4062.32%
QQQ231215P004900002022-11-10 10:19AM EST490.00212.40195.72199.740.00-2030.46%
QQQ231215P004950002022-10-07 10:49AM EST495.00223.72229.26231.530.00-10063.44%
QQQ231215P005000002022-11-17 2:35PM EST500.00211.15206.94208.15-4.52-2.10%21025.73%
QQQ231215P005050002022-06-23 11:54AM EST505.00223.77201.00205.270.00--00.00%
QQQ231215P005100002022-10-07 11:00AM EST510.00238.66244.31246.580.00-21365.26%
QQQ231215P005150002022-10-25 8:57AM EST515.00232.24225.19226.440.00-2036.61%
QQQ231215P005200002022-10-07 11:04AM EST520.00247.74254.76256.240.00-60066.46%
QQQ231215P005250002022-10-07 11:06AM EST525.00253.42259.79261.240.00-80067.03%
QQQ231215P005300002022-10-07 11:09AM EST530.00258.49264.70266.250.00-94167.54%
QQQ231215P005350002021-11-04 8:39AM EST535.00146.73158.50163.180.00-110.00%
QQQ231215P005400002021-11-10 6:53AM EST540.00176.50147.47152.000.00-100.00%
QQQ231215P005450002022-11-23 3:39PM EST545.00255.60251.47253.510.00--530.85%
QQQ231215P005500002022-10-25 9:03AM EST550.00267.07260.17261.460.00-20039.68%
QQQ231215P005550002021-11-04 8:39AM EST555.00164.93176.10180.910.00-110.00%
QQQ231215P005600002022-07-08 8:30AM EST560.00267.92237.15239.650.00-400.00%
QQQ231215P005650002022-03-08 11:54AM EST565.00242.63209.66211.880.00-120.00%
QQQ231215P005700002022-07-08 8:30AM EST570.00277.95246.00250.440.00-430.00%
QQQ231215P006000002022-06-24 10:02AM EST600.00308.37296.56299.560.00-100.00%
QQQ231215P006050002022-11-14 2:39PM EST605.00316.33311.36313.470.00-2034.73%
QQQ231215P006100002022-11-14 2:39PM EST610.00321.30315.36320.000.00-2040.62%