UK markets close in 7 hours 56 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
310.34+4.37 (+1.43%)
At close: 04:00PM EDT
308.95 -1.39 (-0.45%)
Pre-market: 04:34AM EDT
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240315C001350002023-02-02 11:18AM EDT135.00179.00169.81171.190.00--50.00%
QQQ240315C001400002023-03-13 11:20AM EDT140.00157.840.000.000.00-200.00%
QQQ240315C001450002023-01-26 11:20AM EDT145.00152.61153.56154.340.00--10.00%
QQQ240315C001500002023-03-14 1:21PM EDT150.00151.800.000.000.00--00.00%
QQQ240315C001550002023-02-02 12:00PM EDT155.00162.50151.50152.850.00-330.00%
QQQ240315C001600002023-02-17 4:17PM EDT160.00149.15150.46153.910.00-6646.91%
QQQ240315C001750002023-03-20 9:40AM EDT175.00137.250.000.000.00-500.00%
QQQ240315C001850002022-12-30 1:38PM EDT185.0093.90121.24122.710.00-110.00%
QQQ240315C001900002023-03-17 10:08AM EDT190.00128.000.000.000.00-100.00%
QQQ240315C001950002023-03-13 2:04PM EDT195.00108.500.000.000.00-100.00%
QQQ240315C002000002023-03-03 1:16PM EDT200.00110.000.000.000.00-200.00%
QQQ240315C002050002023-03-16 12:20PM EDT205.00111.230.000.000.00-200.00%
QQQ240315C002100002023-02-02 11:04AM EDT210.00110.55102.66103.930.00--130.50%
QQQ240315C002150002023-02-02 11:57AM EDT215.00108.5298.4099.660.00-4030.60%
QQQ240315C002200002023-02-24 10:37AM EDT220.0088.650.000.000.00-100.00%
QQQ240315C002250002023-03-21 10:07AM EDT225.0097.900.000.000.00-100.00%
QQQ240315C002300002023-03-16 10:33AM EDT230.0085.190.000.000.00--00.00%
QQQ240315C002350002023-03-06 2:05PM EDT235.0084.200.000.000.00-100.00%
QQQ240315C002400002023-01-06 10:30AM EDT240.0051.0084.1685.270.00-1137.85%
QQQ240315C002450002023-03-20 3:46PM EDT245.0079.190.000.000.00-1000.00%
QQQ240315C002500002023-03-16 3:41PM EDT250.0075.720.000.000.00-400.00%
QQQ240315C002550002023-03-16 1:43PM EDT255.0071.900.000.000.00-100.00%
QQQ240315C002600002023-03-21 9:47AM EDT260.0070.000.000.000.00-200.00%
QQQ240315C002650002023-03-17 3:58PM EDT265.0063.600.000.000.00-200.00%
QQQ240315C002700002023-03-16 12:07PM EDT270.0059.000.000.000.00-200.00%
QQQ240315C002750002023-03-13 12:07PM EDT275.0047.310.000.000.00-2300.00%
QQQ240315C002800002023-03-21 1:28PM EDT280.0055.240.000.000.00-100.00%
QQQ240315C002850002023-03-16 12:16PM EDT285.0048.510.000.000.00-500.00%
QQQ240315C002900002023-03-17 9:57AM EDT290.0047.590.000.000.00-1000.00%
QQQ240315C002950002023-03-21 11:52AM EDT295.0043.970.000.000.00-100.00%
QQQ240315C003000002023-03-21 3:38PM EDT300.0043.000.000.000.00-800.00%
QQQ240315C003050002023-03-21 4:01PM EDT305.0040.030.000.000.00-500.00%
QQQ240315C003100002023-03-21 3:59PM EDT310.0036.800.000.000.00-72500.00%
QQQ240315C003150002023-03-21 3:01PM EDT315.0033.470.000.000.00-700.39%
QQQ240315C003160002023-03-17 12:32PM EDT316.0030.950.000.000.00-13500.39%
QQQ240315C003180002023-03-17 12:22PM EDT318.0029.100.000.000.00-3700.78%
QQQ240315C003190002023-03-17 12:32PM EDT319.0029.380.000.000.00-6100.78%
QQQ240315C003200002023-03-20 12:08PM EDT320.0027.580.000.000.00-200.78%
QQQ240315C003230002023-03-17 12:23PM EDT323.0026.500.000.000.00-5700.78%
QQQ240315C003240002023-03-17 12:23PM EDT324.0025.980.000.000.00-12100.78%
QQQ240315C003250002023-03-17 12:57PM EDT325.0025.740.000.000.00-1000.78%
QQQ240315C003270002023-03-17 12:57PM EDT327.0024.730.000.000.00-1401.56%
QQQ240315C003300002023-03-16 3:33PM EDT330.0023.700.000.000.00-201.56%
QQQ240315C003330002023-03-17 1:35PM EDT333.0022.060.000.000.00-11701.56%
QQQ240315C003350002023-03-17 11:14AM EDT335.0021.100.000.000.00-101.56%
QQQ240315C003370002023-03-20 1:29PM EDT337.0019.850.000.000.00-77201.56%
QQQ240315C003400002023-03-21 10:35AM EDT340.0019.410.000.000.00-1301.56%
QQQ240315C003420002023-03-16 2:54PM EDT342.0017.580.000.000.00--01.56%
QQQ240315C003430002023-03-16 2:54PM EDT343.0017.180.000.000.00--01.56%
QQQ240315C003450002023-03-20 3:52PM EDT345.0016.980.000.000.00-103.13%
QQQ240315C003460002023-03-16 12:06PM EDT346.0015.610.000.000.00--03.13%
QQQ240315C003500002023-03-21 11:34AM EDT350.0015.670.000.000.00-303.13%
QQQ240315C003530002023-03-16 12:15PM EDT353.0012.880.000.000.00--03.13%
QQQ240315C003550002023-03-21 1:31PM EDT355.0014.100.000.000.00-103.13%
QQQ240315C003560002023-03-16 12:15PM EDT356.0011.930.000.000.00--03.13%
QQQ240315C003570002023-03-16 12:15PM EDT357.0011.600.000.000.00--03.13%
QQQ240315C003590002023-03-14 1:00PM EDT359.008.270.000.000.00--03.13%
QQQ240315C003600002023-03-16 12:18PM EDT360.0010.740.000.000.00-203.13%
QQQ240315C003650002023-03-16 12:49PM EDT365.009.530.000.000.00-403.13%
QQQ240315C003700002023-03-21 3:05PM EDT370.009.900.000.000.00-303.13%
QQQ240315C003750002023-03-15 2:24PM EDT375.005.530.000.000.00-603.13%
QQQ240315C003800002023-03-21 3:55PM EDT380.007.550.000.000.00-203.13%
QQQ240315C003850002023-02-24 4:36PM EDT385.003.730.000.000.00-503.13%
QQQ240315C003900002023-03-17 10:24AM EDT390.004.850.000.000.00-106.25%
QQQ240315C003950002023-03-15 2:24PM EDT395.002.960.000.000.00-606.25%
QQQ240315C004000002023-03-21 3:11PM EDT400.004.000.000.000.00-906.25%
QQQ240315C004050002023-03-01 1:32PM EDT405.001.960.000.000.00-506.25%
QQQ240315C004100002023-03-20 10:59AM EDT410.002.840.000.000.00-206.25%
QQQ240315C004150002023-03-13 9:37AM EDT415.001.270.000.000.00-106.25%
QQQ240315C004200002023-03-17 9:52AM EDT420.002.010.000.000.00-1006.25%
QQQ240315C004250002023-03-21 9:38AM EDT425.001.770.000.000.00-1806.25%
QQQ240315C004300002023-03-21 2:48PM EDT430.001.520.000.000.00-106.25%
QQQ240315C004350002023-03-21 2:51PM EDT435.001.300.000.000.00-106.25%
QQQ240315C004400002023-03-21 1:41PM EDT440.001.080.000.000.00-906.25%
QQQ240315C004450002023-02-14 12:08PM EDT445.001.100.730.870.00-1219.47%
QQQ240315C004500002023-03-20 2:47PM EDT450.000.690.000.000.00-6006.25%
QQQ240315C004550002023-03-13 2:25PM EDT455.000.350.000.000.00-106.25%
QQQ240315C004600002023-03-20 3:27PM EDT460.000.520.000.000.00-17706.25%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240315P001350002023-03-20 12:52PM EDT135.001.060.000.000.00-5012.50%
QQQ240315P001400002023-03-21 9:42AM EDT140.001.140.000.000.00-260012.50%
QQQ240315P001450002023-03-13 9:37AM EDT145.001.720.000.000.00-1012.50%
QQQ240315P001500002023-03-16 11:56AM EDT150.001.480.000.000.00-2012.50%
QQQ240315P001550002023-03-21 9:43AM EDT155.001.610.000.000.00-159012.50%
QQQ240315P001600002023-03-16 10:15AM EDT160.002.160.000.000.00-1012.50%
QQQ240315P001650002023-03-10 11:45AM EDT165.002.100.000.000.00-15012.50%
QQQ240315P001700002023-03-17 3:33PM EDT170.002.510.000.000.00-3012.50%
QQQ240315P001750002023-03-01 11:31AM EDT175.002.530.000.000.00-10012.50%
QQQ240315P001800002023-03-20 3:40PM EDT180.002.920.000.000.00-1012.50%
QQQ240315P001850002023-03-21 1:10PM EDT185.002.900.000.000.00-1012.50%
QQQ240315P001900002023-03-13 3:16PM EDT190.003.880.000.000.00-5012.50%
QQQ240315P001950002023-03-10 11:27AM EDT195.003.920.000.000.00-4012.50%
QQQ240315P002000002023-03-21 3:49PM EDT200.003.750.000.000.00-306.25%
QQQ240315P002050002023-03-14 12:44PM EDT205.004.460.000.000.00-106.25%
QQQ240315P002100002023-03-16 11:51AM EDT210.004.960.000.000.00-506.25%
QQQ240315P002150002023-03-16 12:49PM EDT215.005.400.000.000.00-406.25%
QQQ240315P002200002023-03-21 2:36PM EDT220.005.660.000.000.00-406.25%
QQQ240315P002250002023-03-17 1:44PM EDT225.007.140.000.000.00-706.25%
QQQ240315P002300002023-03-21 3:13PM EDT230.006.680.000.000.00-8006.25%
QQQ240315P002350002023-03-21 1:00PM EDT235.007.600.000.000.00-806.25%
QQQ240315P002400002023-03-21 10:15AM EDT240.008.370.000.000.00-506.25%
QQQ240315P002450002023-03-17 3:59PM EDT245.0010.420.000.000.00-106.25%
QQQ240315P002500002023-03-21 2:55PM EDT250.009.620.000.000.00-5703.13%
QQQ240315P002550002023-03-17 3:38PM EDT255.0012.390.000.000.00-503.13%
QQQ240315P002600002023-03-21 9:32AM EDT260.0011.870.000.000.00-503.13%
QQQ240315P002650002023-03-21 9:48AM EDT265.0013.010.000.000.00-103.13%
QQQ240315P002700002023-03-21 2:56PM EDT270.0013.520.000.000.00-1203.13%
QQQ240315P002750002023-03-21 12:01PM EDT275.0015.430.000.000.00-103.13%
QQQ240315P002800002023-03-21 3:52PM EDT280.0015.770.000.000.00-901.56%
QQQ240315P002850002023-03-21 3:58PM EDT285.0017.190.000.000.00-1801.56%
QQQ240315P002900002023-03-21 3:59PM EDT290.0018.700.000.000.00-501.56%
QQQ240315P002950002023-03-21 3:58PM EDT295.0020.140.000.000.00-2101.56%
QQQ240315P003000002023-03-21 3:44PM EDT300.0021.600.000.000.00-2700.78%
QQQ240315P003050002023-03-21 3:38PM EDT305.0023.500.000.000.00-1500.39%
QQQ240315P003100002023-03-21 3:18PM EDT310.0025.420.000.000.00-900.05%
QQQ240315P003150002023-03-21 3:38PM EDT315.0027.320.000.000.00-1000.00%
QQQ240315P003160002023-03-15 3:21PM EDT316.0033.760.000.000.00--00.00%
QQQ240315P003170002023-03-14 1:02PM EDT317.0033.380.000.000.00--00.00%
QQQ240315P003180002023-03-15 3:22PM EDT318.0034.820.000.000.00--00.00%
QQQ240315P003190002023-03-16 10:54AM EDT319.0033.280.000.000.00--00.00%
QQQ240315P003200002023-03-17 11:20AM EDT320.0032.730.000.000.00-100.00%
QQQ240315P003220002023-03-16 10:54AM EDT322.0034.790.000.000.00--00.00%
QQQ240315P003250002023-03-02 11:41AM EDT325.0042.130.000.000.00-200.00%
QQQ240315P003290002023-03-15 1:48PM EDT329.0042.890.000.000.00--00.00%
QQQ240315P003300002023-03-20 9:48AM EDT330.0039.500.000.000.00-100.00%
QQQ240315P003350002023-03-20 2:52PM EDT335.0040.170.000.000.00-2600.00%
QQQ240315P003400002023-03-03 4:59PM EDT340.0045.200.000.000.00-3100.00%
QQQ240315P003450002023-03-21 3:37PM EDT345.0042.730.000.000.00-800.00%
QQQ240315P003500002023-03-20 11:00AM EDT350.0050.400.000.000.00-200.00%
QQQ240315P003550002023-03-06 10:43AM EDT355.0054.570.000.000.00-300.00%
QQQ240315P003600002023-03-10 10:51AM EDT360.0070.960.000.000.00-200.00%
QQQ240315P003650002023-03-08 4:54PM EDT365.0067.300.000.000.00-5000.00%
QQQ240315P003700002023-03-09 12:53PM EDT370.0070.430.000.000.00-200.00%
QQQ240315P003750002023-02-14 4:06PM EDT375.0068.5767.7170.570.00-1019.75%
QQQ240315P003800002023-02-24 12:00PM EDT380.0089.600.000.000.00-300.00%
QQQ240315P003850002023-02-15 3:13PM EDT385.0076.1178.0481.280.00--022.27%
QQQ240315P003900002023-02-02 2:14PM EDT390.0078.6089.4390.710.00--027.95%
QQQ240315P004000002023-03-08 4:02PM EDT400.00103.250.000.000.00-200.00%
QQQ240315P004050002023-03-02 2:22PM EDT405.00114.760.000.000.00-200.00%
QQQ240315P004100002023-03-08 4:54PM EDT410.00111.990.000.000.00-4600.00%
QQQ240315P004150002022-11-03 11:42AM EDT415.00152.65121.44123.580.00--039.87%
QQQ240315P004200002023-03-08 4:00PM EDT420.00123.180.000.000.00-200.00%
QQQ240315P004350002022-12-12 12:03PM EDT435.00153.35155.42159.700.00--055.63%
QQQ240315P004400002023-02-24 10:50AM EDT440.00148.860.000.000.00-200.00%
QQQ240315P004500002023-03-09 12:53PM EDT450.00150.150.000.000.00-200.00%
QQQ240315P004550002023-02-09 1:45PM EDT455.00151.00165.90167.680.00--049.87%
QQQ240315P004600002023-03-08 4:09PM EDT460.00163.500.000.000.00-200.00%