UK Markets open in 2 hrs 53 mins

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
325.93+8.85 (+2.79%)
At close: 04:00PM EDT
326.01 +0.08 (+0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240621C001450002022-08-09 9:54AM EDT145.00187.30186.18190.00+6.99+3.88%2351.43%
QQQ240621C001500002022-08-03 12:24PM EDT150.00180.58181.61185.490.00-11550.44%
QQQ240621C001600002022-08-09 11:27AM EDT160.00175.00172.88176.91+6.50+3.86%16349.12%
QQQ240621C001650002022-08-05 12:31PM EDT165.00166.56168.57172.490.00-1248.23%
QQQ240621C001700002022-08-02 1:26PM EDT170.00158.72164.30168.260.00-10747.60%
QQQ240621C001800002022-08-03 10:57AM EDT180.00157.74155.80159.73+4.91+3.21%2446.17%
QQQ240621C001850002022-08-04 1:33PM EDT185.00152.30151.60155.490.00--045.45%
QQQ240621C001900002022-08-04 1:33PM EDT190.00150.05147.44151.33+1.87+1.26%3344.81%
QQQ240621C001950002022-08-03 12:08PM EDT195.00145.96143.31147.18+3.65+2.56%3244.16%
QQQ240621C002000002022-08-09 11:51AM EDT200.00134.00139.23143.070.00-123343.53%
QQQ240621C002050002022-08-04 2:14PM EDT205.00135.46135.18138.910.00-1342.82%
QQQ240621C002100002022-08-03 1:50PM EDT210.00131.28131.16134.900.00--142.25%
QQQ240621C002150002022-07-22 1:03PM EDT215.00107.49127.72130.220.00--241.02%
QQQ240621C002200002022-07-29 3:28PM EDT220.00116.25123.62126.630.00--440.80%
QQQ240621C002250002022-08-04 3:23PM EDT225.00120.51120.00122.750.00-11640.28%
QQQ240621C002300002022-07-25 3:34PM EDT230.0094.50115.70118.960.00--1039.81%
QQQ240621C002400002022-08-08 1:47PM EDT240.00107.00108.28111.410.00--10438.80%
QQQ240621C002450002022-08-09 11:34AM EDT245.00105.80104.44107.70+5.80+5.80%16438.31%
QQQ240621C002500002022-08-10 9:30AM EDT250.00104.18100.77104.06+8.60+9.00%16637.84%
QQQ240621C002550002022-08-01 12:00PM EDT255.0092.8097.17100.450.00--937.36%
QQQ240621C002600002022-08-05 1:46PM EDT260.0093.2293.6096.910.00-45536.91%
QQQ240621C002650002022-08-10 9:30AM EDT265.0090.8690.3693.19+2.36+2.67%14,03536.30%
QQQ240621C002700002022-08-09 10:56AM EDT270.0088.2086.6789.73+5.40+6.52%83335.85%
QQQ240621C002750002022-08-09 10:56AM EDT275.0079.5783.4886.510.00-21535.52%
QQQ240621C002800002022-08-10 11:00AM EDT280.0081.2080.1683.15+2.55+3.24%310635.08%
QQQ240621C002850002022-08-09 3:00PM EDT285.0078.5877.1579.63+5.35+7.31%47434.49%
QQQ240621C002900002022-08-09 1:21PM EDT290.0075.3073.8976.64+7.16+10.51%38834.22%
QQQ240621C002950002022-08-02 10:11AM EDT295.0063.0070.7373.300.00-15733.70%
QQQ240621C003000002022-08-09 3:03PM EDT300.0063.7067.5270.440.00-431933.44%
QQQ240621C003050002022-08-10 12:48PM EDT305.0066.0065.2366.51+4.25+6.88%77532.50%
QQQ240621C003100002022-08-10 11:00AM EDT310.0063.5062.1863.85+5.14+8.81%57732.30%
QQQ240621C003150002022-08-09 11:06AM EDT315.0060.2859.5060.92+5.63+10.30%215931.90%
QQQ240621C003200002022-08-10 10:41AM EDT320.0057.3756.6757.85+3.94+7.37%215,13831.38%
QQQ240621C003250002022-08-10 12:24PM EDT325.0055.0754.1155.08+5.07+10.14%1517031.01%
QQQ240621C003300002022-08-10 10:52AM EDT330.0051.6051.8052.60+3.80+7.95%24,97130.77%
QQQ240621C003350002022-08-08 10:58AM EDT335.0049.5049.0049.880.00--8230.36%
QQQ240621C003400002022-08-08 1:58PM EDT340.0047.3346.3847.34+1.83+4.02%45330.01%
QQQ240621C003450002022-08-08 10:39AM EDT345.0045.2843.8544.950.00--3329.71%
QQQ240621C003500002022-08-09 11:18AM EDT350.0038.0941.5442.570.00-515929.38%
QQQ240621C003550002022-08-09 9:48AM EDT355.0039.6439.3240.29+3.00+8.19%23529.07%
QQQ240621C003600002022-08-08 3:49PM EDT360.0037.8437.1938.12+1.74+4.82%135028.79%
QQQ240621C003650002022-08-01 12:13PM EDT365.0031.2635.0636.020.00--2228.51%
QQQ240621C003700002022-08-10 12:10PM EDT370.0033.7532.9033.94+2.31+7.35%13628.20%
QQQ240621C003750002022-08-09 11:21AM EDT375.0031.5031.0832.04+2.80+9.76%316127.95%
QQQ240621C003800002022-08-09 2:08PM EDT380.0026.6229.1230.110.00-812827.66%
QQQ240621C003850002022-08-10 12:55PM EDT385.0028.0027.4728.45+3.43+13.96%2235827.48%
QQQ240621C003900002022-08-09 11:27AM EDT390.0023.6625.6926.790.00-22327.26%
QQQ240621C003950002022-08-09 12:13PM EDT395.0021.5324.1125.100.00-22026.99%
QQQ240621C004000002022-08-10 11:17AM EDT400.0023.5322.6223.52+3.19+15.68%3326326.74%
QQQ240621C004050002022-07-27 3:26PM EDT405.0015.0021.1822.020.00--12026.51%
QQQ240621C004100002022-07-29 11:23AM EDT410.0015.3019.8120.670.00--4826.33%
QQQ240621C004150002022-08-03 3:06PM EDT415.0018.3418.4919.460.00-31826.20%
QQQ240621C004200002022-08-09 2:21PM EDT420.0017.7717.2718.22+2.37+15.39%226326.02%
QQQ240621C004250002022-08-08 9:42AM EDT425.0016.7016.2116.990.00-18525.81%
QQQ240621C004300002022-08-03 12:15PM EDT430.0014.4515.0516.060.00-18925.77%
QQQ240621C004350002022-08-01 11:06AM EDT435.0012.5914.0614.880.00--78125.51%
QQQ240621C004400002022-08-08 3:14PM EDT440.0012.4013.1013.920.00-1325.38%
QQQ240621C004450002022-07-29 2:48PM EDT445.0010.2512.2313.050.00--125.28%
QQQ240621C004500002022-08-10 12:41PM EDT450.0011.8611.3712.24+1.65+16.16%111025.18%
QQQ240621C004550002022-08-09 11:34AM EDT455.009.7110.6511.410.00-11925.05%
QQQ240621C004600002022-08-09 1:34PM EDT460.008.899.9010.780.00-2225.03%
QQQ240621C004650002022-08-09 2:57PM EDT465.008.309.2410.000.00-2824.87%
QQQ240621C004750002022-08-05 3:29PM EDT475.007.918.118.780.00--124.73%
QQQ240621C004800002022-08-08 3:11PM EDT480.007.207.538.300.00--224.74%
QQQ240621C004850002022-08-09 2:06PM EDT485.007.367.057.77+0.97+15.18%1124.67%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240621P001450002022-08-08 1:42PM EDT145.002.932.433.030.00-17438.65%
QQQ240621P001500002022-08-03 11:00AM EDT150.003.002.763.26-0.30-9.09%1055337.85%
QQQ240621P001550002022-08-08 10:44AM EDT155.003.302.993.670.00-2437.48%
QQQ240621P001600002022-07-13 11:53AM EDT160.005.613.364.000.00--60336.86%
QQQ240621P001650002022-08-04 2:00PM EDT165.004.203.734.380.00-250036.31%
QQQ240621P001700002022-08-08 11:00AM EDT170.004.674.204.810.00--20135.82%
QQQ240621P001750002022-08-08 10:54AM EDT175.005.054.555.120.00--4135.07%
QQQ240621P001800002022-08-02 3:56PM EDT180.005.905.035.600.00-151534.60%
QQQ240621P001850002022-07-29 10:22AM EDT185.006.445.536.080.00--47934.08%
QQQ240621P001900002022-08-04 12:59PM EDT190.006.546.066.680.00--56933.71%
QQQ240621P001950002022-08-09 11:28AM EDT195.007.926.587.390.00-13233.44%
QQQ240621P002000002022-08-08 10:59AM EDT200.007.557.257.80-0.02-0.26%3317532.71%
QQQ240621P002050002022-08-05 2:59PM EDT205.008.537.808.540.00--2232.38%
QQQ240621P002100002022-08-08 11:21AM EDT210.008.918.579.160.00--2631.86%
QQQ240621P002150002022-08-04 12:07PM EDT215.009.829.319.830.00--5031.37%
QQQ240621P002200002022-07-29 3:19PM EDT220.0011.3510.0610.770.00--1531.13%
QQQ240621P002250002022-08-04 9:45AM EDT225.0011.5310.8611.510.00--2830.63%
QQQ240621P002300002022-08-08 3:54PM EDT230.0012.5411.7512.320.00-1037630.16%
QQQ240621P002350002022-08-04 12:29PM EDT235.0013.7312.6713.240.00--1129.76%
QQQ240621P002400002022-08-05 2:36PM EDT240.0014.0213.6114.30-0.46-3.18%26129.45%
QQQ240621P002450002022-08-04 1:30PM EDT245.0015.3214.5915.400.00--129.12%
QQQ240621P002500002022-08-09 10:34AM EDT250.0017.4915.8016.410.00-431,09428.68%
QQQ240621P002550002022-08-04 12:53PM EDT255.0017.6616.8617.540.00-15328.29%
QQQ240621P002600002022-08-10 9:33AM EDT260.0019.1118.0218.67+0.31+1.65%19627.86%
QQQ240621P002650002022-08-09 11:58AM EDT265.0021.5619.2720.050.00-27427.58%
QQQ240621P002700002022-08-05 1:54PM EDT270.0021.7420.5421.380.00--1727.21%
QQQ240621P002750002022-08-03 3:45PM EDT275.0022.6521.8822.740.00--4226.82%
QQQ240621P002800002022-08-08 9:57AM EDT280.0023.5623.3824.090.00-254026.39%
QQQ240621P002850002022-08-02 10:27AM EDT285.0028.5524.8625.710.00-1426.09%
QQQ240621P002900002022-08-08 2:24PM EDT290.0027.2526.4027.34-1.15-4.05%13,77225.76%
QQQ240621P002950002022-08-09 3:42PM EDT295.0030.9328.0528.950.00-45825.37%
QQQ240621P003000002022-08-09 4:05PM EDT300.0030.0529.8330.69-2.15-6.68%95,59425.01%
QQQ240621P003050002022-08-08 2:09PM EDT305.0033.4431.5832.470.00--6624.64%
QQQ240621P003100002022-08-09 3:55PM EDT310.0034.3933.4634.37-2.10-5.76%8135824.29%
QQQ240621P003150002022-08-09 3:55PM EDT315.0038.5935.4436.350.00-3417723.94%
QQQ240621P003200002022-08-09 3:55PM EDT320.0040.7637.4838.450.00-3771823.62%
QQQ240621P003250002022-08-10 11:43AM EDT325.0039.8639.6540.54-3.17-7.37%510023.24%
QQQ240621P003300002022-08-09 3:49PM EDT330.0042.2441.8042.86-3.15-6.94%349322.94%
QQQ240621P003350002022-08-09 3:55PM EDT335.0047.8344.1145.130.00-223222.56%
QQQ240621P003400002022-08-09 3:49PM EDT340.0050.3646.5247.570.00-638322.23%
QQQ240621P003450002022-08-09 3:49PM EDT345.0053.0349.0150.050.00-526521.88%
QQQ240621P003500002022-08-10 10:38AM EDT350.0052.4951.5452.78-1.21-2.25%22621.61%
QQQ240621P003550002022-07-20 12:32PM EDT355.0065.5954.3355.480.00--221.26%
QQQ240621P003600002022-07-29 12:53PM EDT360.0063.4157.0758.130.00--220.84%
QQQ240621P003650002022-07-22 9:50AM EDT365.0070.0060.0361.210.00--12220.60%
QQQ240621P003700002022-08-05 11:17AM EDT370.0065.9162.9864.270.00-111520.30%
QQQ240621P003750002022-08-05 11:29AM EDT375.0070.0066.1667.600.00-125620.10%
QQQ240621P003800002022-07-29 2:49PM EDT380.0075.2069.1670.800.00--1019.77%
QQQ240621P003900002022-08-09 9:41AM EDT390.0075.9776.0677.64-5.55-6.81%11119.18%
QQQ240621P003950002022-08-05 11:41AM EDT395.0083.6378.6882.160.00--219.54%
QQQ240621P004000002022-08-08 10:44AM EDT400.0085.0382.9485.480.00--10919.03%
QQQ240621P004050002022-07-27 10:28AM EDT405.00105.5085.9789.660.00--3519.07%
QQQ240621P004100002022-07-27 3:25PM EDT410.00105.3290.2893.400.00--1118.73%
QQQ240621P004150002022-07-20 2:38PM EDT415.00113.8494.4797.300.00--1018.44%
QQQ240621P004200002022-08-04 3:18PM EDT420.0099.5298.07101.770.00--1218.56%
QQQ240621P004300002022-07-11 10:18AM EDT430.00140.88106.30110.190.00--5118.22%
QQQ240621P004350002022-08-05 11:29AM EDT435.00117.49110.69114.580.00--4818.13%
QQQ240621P004400002022-08-05 11:29AM EDT440.00122.02115.17119.040.00--718.06%
QQQ240621P004450002022-08-03 1:08PM EDT445.00123.20119.70123.560.00-1318.02%
QQQ240621P004500002022-08-05 10:20AM EDT450.00127.30124.31128.150.00--318.00%
QQQ240621P004550002022-08-02 12:25PM EDT455.00137.32129.10132.920.00-101118.16%
QQQ240621P004600002022-08-04 12:53PM EDT460.00137.60133.82137.640.00-101018.24%
QQQ240621P004650002022-08-08 10:38AM EDT465.00139.51138.62142.680.00-41518.69%
QQQ240621P004750002022-08-09 9:30AM EDT475.00156.21148.40152.540.00-2619.31%
QQQ240621P004800002022-08-08 9:51AM EDT480.00154.00153.27157.350.00--019.44%