UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
414.65-8.76 (-2.07%)
At close: 04:00PM EDT
413.85 -0.80 (-0.19%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240719C002150002024-03-07 11:22AM EDT215.00231.50227.87228.330.00-10166.35%
QQQ240719C002200002024-04-09 12:16PM EDT220.00223.19196.81197.360.00--277.81%
QQQ240719C002250002024-04-01 12:30PM EDT225.00222.85191.90192.450.00--175.99%
QQQ240719C002500002024-03-14 11:45AM EDT250.00192.91191.38191.880.00-16056134.55%
QQQ240719C002550002024-03-26 1:58PM EDT255.00194.62162.46163.000.00-1165.34%
QQQ240719C002600002024-03-14 3:56PM EDT260.00182.63181.57182.070.00-22127.67%
QQQ240719C002650002024-04-15 12:23PM EDT265.00176.15152.67153.200.00-131161.95%
QQQ240719C002700002024-02-26 4:49PM EDT270.00172.22179.00179.560.00-1010135.52%
QQQ240719C002800002024-02-26 4:49PM EDT280.00162.57169.22169.790.00-1063128.61%
QQQ240719C002850002024-04-03 11:42AM EDT285.00163.13133.13133.660.00-1355.41%
QQQ240719C002900002024-03-07 10:46AM EDT290.00156.08154.39154.850.00--1112.53%
QQQ240719C003000002024-04-19 11:41AM EDT300.00122.50118.54119.06-7.67-5.89%1950.70%
QQQ240719C003050002024-03-28 12:42PM EDT305.00144.42113.69114.210.00-2349.96%
QQQ240719C003100002024-04-19 9:40AM EDT310.00115.14108.86109.37-18.55-13.88%3648.41%
QQQ240719C003150002024-03-05 4:43PM EDT315.00125.65125.24125.700.00-11189.29%
QQQ240719C003200002024-04-19 2:45PM EDT320.0098.8099.2399.74-9.30-8.60%31245.40%
QQQ240719C003250002024-04-18 3:58PM EDT325.00103.1794.4494.950.00-11343.93%
QQQ240719C003300002024-04-18 1:23PM EDT330.0098.7689.6790.180.00-33142.48%
QQQ240719C003350002024-04-12 2:54PM EDT335.00108.0684.9485.440.00-4741.08%
QQQ240719C003400002024-04-18 11:26AM EDT340.0093.0280.2380.720.00-11239.69%
QQQ240719C003450002024-04-18 11:17AM EDT345.0088.5275.5676.050.00-2738.37%
QQQ240719C003500002024-04-17 10:43AM EDT350.0086.2070.9471.420.00-12637.08%
QQQ240719C003550002024-04-19 10:37AM EDT355.0070.6566.3766.84-7.64-9.76%1735.83%
QQQ240719C003600002024-04-18 3:56PM EDT360.0063.5161.8562.32-6.44-9.21%203134.63%
QQQ240719C003650002024-04-19 3:57PM EDT365.0058.1557.4157.87-21.17-26.69%31333.47%
QQQ240719C003700002024-04-19 1:11PM EDT370.0055.3453.0553.49-7.96-12.58%205032.35%
QQQ240719C003750002024-04-19 2:59PM EDT375.0048.4048.7749.21-9.02-15.71%5011531.29%
QQQ240719C003800002024-04-18 9:37AM EDT380.0046.6544.6045.02-6.73-12.61%17230.26%
QQQ240719C003850002024-04-19 1:33PM EDT385.0042.4640.5440.95-12.58-22.86%13629.28%
QQQ240719C003900002024-04-19 12:36PM EDT390.0037.5336.6137.00-6.82-15.38%114328.34%
QQQ240719C003950002024-04-19 12:31PM EDT395.0033.0032.8233.20-8.99-21.41%53427.44%
QQQ240719C004000002024-04-19 4:14PM EDT400.0029.3029.1929.56-6.35-17.81%762426.59%
QQQ240719C004050002024-04-19 3:43PM EDT405.0025.3125.7426.09-9.24-26.74%277425.77%
QQQ240719C004100002024-04-19 3:36PM EDT410.0022.1522.4922.74-9.64-30.32%4330224.90%
QQQ240719C004110002024-04-19 3:10PM EDT411.0021.9321.8622.11-12.92-37.07%136224.75%
QQQ240719C004120002024-04-19 1:46PM EDT412.0021.4521.2421.50-7.97-27.09%1612524.62%
QQQ240719C004130002024-04-19 3:57PM EDT413.0021.0420.6420.85-23.96-53.24%261124.42%
QQQ240719C004140002024-04-19 3:56PM EDT414.0020.3020.0420.24-7.42-26.77%20324.27%
QQQ240719C004150002024-04-19 4:01PM EDT415.0019.6119.4619.67-12.20-38.35%39834824.16%
QQQ240719C004160002024-04-19 3:45PM EDT416.0018.5718.8719.06-12.72-40.65%1371323.99%
QQQ240719C004170002024-04-19 3:22PM EDT417.0018.4318.3018.55-21.38-53.71%179623.93%
QQQ240719C004180002024-04-19 4:00PM EDT418.0017.8517.7517.99-7.33-29.11%531323.80%
QQQ240719C004190002024-04-19 2:06PM EDT419.0018.0517.2117.40-6.80-27.36%691923.62%
QQQ240719C004200002024-04-19 4:04PM EDT420.0016.7516.6616.83-5.05-23.17%1,97732523.46%
QQQ240719C004210002024-04-19 12:17PM EDT421.0016.8716.1516.35-4.49-21.02%17718423.40%
QQQ240719C004220002024-04-19 1:46PM EDT422.0015.8115.6115.80-5.09-24.35%504123.24%
QQQ240719C004230002024-04-19 3:24PM EDT423.0014.9415.1015.31-4.87-24.58%1514923.15%
QQQ240719C004240002024-04-19 3:56PM EDT424.0014.9214.6514.81-4.63-23.68%405023.03%
QQQ240719C004250002024-04-19 4:04PM EDT425.0014.1914.1514.30-4.71-24.92%9731122.89%
QQQ240719C004260002024-04-19 3:24PM EDT426.0013.9513.6713.83-4.05-22.50%3425022.79%
QQQ240719C004270002024-04-19 3:53PM EDT427.0013.2113.2113.36-4.42-25.07%2512322.68%
QQQ240719C004280002024-04-19 3:30PM EDT428.0012.9212.7512.89-4.58-26.17%369122.55%
QQQ240719C004290002024-04-19 3:25PM EDT429.0012.4312.3112.44-4.41-26.19%396222.44%
QQQ240719C004300002024-04-19 3:58PM EDT430.0012.1411.8711.99-4.03-24.92%1,7893,73722.32%
QQQ240719C004310002024-04-19 2:28PM EDT431.0012.0911.4411.56-3.60-22.94%385622.22%
QQQ240719C004320002024-04-19 2:44PM EDT432.0010.9011.0211.14-4.46-29.04%17124122.11%
QQQ240719C004330002024-04-19 10:25AM EDT433.0012.1810.6210.75-2.71-18.20%279022.04%
QQQ240719C004340002024-04-19 3:54PM EDT434.0010.2310.2210.32-5.05-33.05%8623621.90%
QQQ240719C004350002024-04-19 4:00PM EDT435.009.899.839.93-3.68-27.12%1971,47621.80%
QQQ240719C004360002024-04-19 2:52PM EDT436.009.339.459.57-5.16-35.61%419921.73%
QQQ240719C004370002024-04-19 3:54PM EDT437.009.169.089.18-5.35-36.87%3117521.60%
QQQ240719C004380002024-04-19 12:16PM EDT438.009.068.728.77-3.43-27.46%927421.44%
QQQ240719C004390002024-04-19 2:02PM EDT439.008.898.378.47-3.29-27.01%7640521.42%
QQQ240719C004400002024-04-19 4:12PM EDT440.008.098.038.12-3.11-27.77%3731,00621.31%
QQQ240719C004410002024-04-19 3:26PM EDT441.007.797.707.78-3.06-28.20%2169621.21%
QQQ240719C004420002024-04-19 3:10PM EDT442.007.187.387.45-3.43-32.33%4571,12121.11%
QQQ240719C004430002024-04-19 2:49PM EDT443.006.877.077.15-3.13-31.30%3518521.04%
QQQ240719C004440002024-04-19 2:49PM EDT444.006.586.766.84-3.10-32.02%12529620.94%
QQQ240719C004450002024-04-19 3:53PM EDT445.006.556.476.55-2.69-29.11%8641,20420.86%
QQQ240719C004500002024-04-19 3:57PM EDT450.005.325.145.20-2.17-28.97%1,43010,23320.42%
QQQ240719C004550002024-04-19 3:57PM EDT455.004.154.024.10-1.88-31.18%1,0695,41920.07%
QQQ240719C004600002024-04-19 3:57PM EDT460.003.203.103.17-1.74-35.22%2814,41219.71%
QQQ240719C004650002024-04-19 3:52PM EDT465.002.352.372.42-1.54-39.59%2,5375,81719.39%
QQQ240719C004700002024-04-19 4:05PM EDT470.001.791.791.85-1.17-39.53%2552,72319.18%
QQQ240719C004750002024-04-19 3:45PM EDT475.001.301.321.38-0.95-42.22%3,96611,65218.92%
QQQ240719C004800002024-04-19 4:02PM EDT480.001.000.971.07-0.73-42.20%3142,43018.90%
QQQ240719C004850002024-04-19 4:02PM EDT485.000.730.700.80-0.55-42.97%2241,84618.78%
QQQ240719C004900002024-04-19 2:07PM EDT490.000.580.510.59-0.37-38.95%954,03518.64%
QQQ240719C004950002024-04-19 3:45PM EDT495.000.350.360.39-0.33-48.53%10859718.23%
QQQ240719C005000002024-04-19 4:12PM EDT500.000.280.250.28-0.21-42.86%1173,01218.12%
QQQ240719C005050002024-04-19 3:45PM EDT505.000.190.180.20-0.21-52.50%571,59418.04%
QQQ240719C005100002024-04-19 4:06PM EDT510.000.150.120.21-0.17-53.12%594,03118.92%
QQQ240719C005150002024-04-19 3:03PM EDT515.000.110.090.18-0.13-54.17%6248119.29%
QQQ240719C005200002024-04-19 1:58PM EDT520.000.100.020.10-0.09-47.37%11249618.60%
QQQ240719C005250002024-04-19 11:05AM EDT525.000.110.010.08-0.05-31.25%1035518.80%
QQQ240719C005300002024-04-19 4:07PM EDT530.000.050.050.07-0.10-66.67%1002,97819.19%
QQQ240719C005350002024-04-19 10:12AM EDT535.000.070.010.06-0.03-30.00%117419.48%
QQQ240719C005400002024-04-18 1:01PM EDT540.000.050.030.050.00-1031819.73%
QQQ240719C005450002024-04-19 1:35PM EDT545.000.020.010.05-0.07-77.78%19020.31%
QQQ240719C005500002024-04-19 9:56AM EDT550.000.050.010.04+0.01+25.00%32,67720.51%
QQQ240719C005550002024-03-22 3:54PM EDT555.000.340.000.090.00-13922.90%
QQQ240719C005600002024-04-16 1:56PM EDT560.000.030.010.03-0.02-40.00%153,22621.09%
QQQ240719C005650002024-04-16 9:30AM EDT565.000.050.000.110.00-111524.66%
QQQ240719C005700002024-04-16 3:22PM EDT570.000.030.000.120.00-27825.54%
QQQ240719C005750002024-04-16 3:41PM EDT575.000.030.000.120.00-22,56926.12%
QQQ240719C005800002024-04-16 3:41PM EDT580.000.030.000.120.00-62726.76%
QQQ240719C005850002024-04-19 3:08PM EDT585.000.020.010.120.00-41,16427.34%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240719P002150002024-04-16 3:40PM EDT215.000.090.050.140.00-4023550.10%
QQQ240719P002200002024-04-17 10:55AM EDT220.000.120.070.150.00-12550.98%
QQQ240719P002250002024-04-19 10:08AM EDT225.000.130.130.16-0.01-7.14%1522749.66%
QQQ240719P002300002024-04-19 1:18PM EDT230.000.150.100.18+0.01+7.14%373848.68%
QQQ240719P002350002024-04-17 10:39AM EDT235.000.140.120.200.00-50056347.66%
QQQ240719P002400002024-04-17 10:39AM EDT240.000.170.140.280.00-3001,11048.05%
QQQ240719P002450002024-04-19 11:21AM EDT245.000.200.170.25+0.02+11.11%10092245.70%
QQQ240719P002500002024-04-19 2:37PM EDT250.000.250.190.27+0.03+13.64%10089544.58%
QQQ240719P002550002024-04-18 11:12AM EDT255.000.200.220.360.00-25036044.68%
QQQ240719P002600002024-04-18 10:39AM EDT260.000.240.250.390.00-10091543.58%
QQQ240719P002650002024-04-04 9:40AM EDT265.000.170.290.370.00-10040441.68%
QQQ240719P002700002024-04-19 11:04AM EDT270.000.350.330.46+0.03+9.38%11,25841.41%
QQQ240719P002750002024-04-18 11:33AM EDT275.000.330.370.510.00-39740.48%
QQQ240719P002800002024-04-17 10:53AM EDT280.000.370.420.560.00-113139.48%
QQQ240719P002850002024-04-15 2:10PM EDT285.000.430.530.560.00-21437.92%
QQQ240719P002900002024-04-19 3:43PM EDT290.000.630.590.62+0.13+26.00%1573236.99%
QQQ240719P002950002024-04-17 4:01PM EDT295.000.560.600.69+0.02+3.70%1038736.08%
QQQ240719P003000002024-04-19 3:01PM EDT300.000.740.720.76+0.13+21.31%30875335.13%
QQQ240719P003050002024-04-17 12:51PM EDT305.000.670.800.850.00-421634.27%
QQQ240719P003100002024-04-19 3:53PM EDT310.000.940.900.94+0.21+28.77%1212933.34%
QQQ240719P003150002024-04-19 3:42PM EDT315.001.071.001.04+0.25+30.49%197932.41%
QQQ240719P003200002024-04-19 3:51PM EDT320.001.171.131.17+0.24+25.81%8,19812,53331.58%
QQQ240719P003250002024-04-19 3:11PM EDT325.001.321.271.31+0.31+30.69%284,60730.73%
QQQ240719P003300002024-04-19 3:44PM EDT330.001.551.431.48+0.52+50.49%11819329.93%
QQQ240719P003350002024-04-19 3:43PM EDT335.001.741.631.66+0.45+34.88%21,6962,25529.09%
QQQ240719P003400002024-04-19 3:54PM EDT340.001.911.851.89+0.45+30.82%7476828.35%
QQQ240719P003450002024-04-19 4:09PM EDT345.002.122.092.16+0.51+31.68%4021,38027.62%
QQQ240719P003500002024-04-19 3:12PM EDT350.002.452.412.48+0.60+32.43%14436,29126.93%
QQQ240719P003550002024-04-19 3:53PM EDT355.002.872.772.83+0.69+31.65%12466726.20%
QQQ240719P003600002024-04-19 4:06PM EDT360.003.233.193.26+0.83+34.58%5,1276,20225.53%
QQQ240719P003650002024-04-19 4:00PM EDT365.003.723.673.75+1.18+46.46%1761,01524.86%
QQQ240719P003700002024-04-19 4:00PM EDT370.004.294.234.29+1.12+35.33%3521,20924.14%
QQQ240719P003750002024-04-19 4:04PM EDT375.004.934.904.96+1.18+31.47%2,11110,69623.52%
QQQ240719P003800002024-04-19 4:11PM EDT380.005.715.675.73+1.45+34.04%1,2115,41222.89%
QQQ240719P003850002024-04-19 3:42PM EDT385.006.986.566.62+1.88+36.86%1,7481,31122.27%
QQQ240719P003900002024-04-19 4:00PM EDT390.007.687.577.65+1.80+30.61%6833,79921.66%
QQQ240719P003950002024-04-19 3:38PM EDT395.009.008.728.82+2.42+36.78%1511,92621.03%
QQQ240719P004000002024-04-19 4:01PM EDT400.0010.1710.0610.16+2.32+29.55%6736,07620.41%
QQQ240719P004050002024-04-19 3:50PM EDT405.0011.9211.5711.69+3.15+35.92%582,55519.79%
QQQ240719P004100002024-04-19 4:11PM EDT410.0013.4313.3113.44+3.13+30.39%3523,08619.18%
QQQ240719P004110002024-04-19 4:00PM EDT411.0013.7813.6813.81+3.17+29.88%141,17219.05%
QQQ240719P004120002024-04-19 3:42PM EDT412.0014.8314.0414.20+3.85+35.06%3019818.93%
QQQ240719P004130002024-04-19 3:56PM EDT413.0014.5014.4614.59+3.39+30.51%14615018.80%
QQQ240719P004140002024-04-19 3:53PM EDT414.0015.0914.8615.00+3.71+32.60%1131,36418.68%
QQQ240719P004150002024-04-19 4:12PM EDT415.0015.4315.2815.42+3.63+30.76%2,0979,41218.56%
QQQ240719P004160002024-04-19 3:59PM EDT416.0015.7215.6915.84+3.47+28.33%10828918.43%
QQQ240719P004170002024-04-19 3:40PM EDT417.0016.7516.1016.28+4.87+40.99%4821018.31%
QQQ240719P004180002024-04-19 4:04PM EDT418.0016.7316.5716.73+4.09+32.36%4033618.20%
QQQ240719P004190002024-04-19 3:29PM EDT419.0017.0116.9917.19+3.35+24.52%1787618.07%
QQQ240719P004200002024-04-19 4:09PM EDT420.0017.7917.4917.66+4.25+31.39%1,98710,52517.95%
QQQ240719P004210002024-04-19 4:01PM EDT421.0018.0617.9518.14+3.95+27.99%1863017.83%
QQQ240719P004220002024-04-19 3:18PM EDT422.0018.5018.4318.63+3.88+26.54%10763717.71%
QQQ240719P004230002024-04-19 3:55PM EDT423.0019.1618.9219.13+4.52+30.87%1862017.58%
QQQ240719P004240002024-04-19 10:29AM EDT424.0020.0219.4619.65+5.22+35.27%603,75817.47%
QQQ240719P004250002024-04-19 4:13PM EDT425.0020.1119.9720.23+4.63+29.91%2468,85017.41%
QQQ240719P004260002024-04-19 3:58PM EDT426.0020.5020.5120.76+4.23+26.00%10826617.28%
QQQ240719P004270002024-04-19 3:20PM EDT427.0021.1421.0421.31+4.49+26.97%197517.16%
QQQ240719P004280002024-04-19 3:54PM EDT428.0021.9321.6021.86+5.10+30.30%248617.03%
QQQ240719P004290002024-04-19 3:14PM EDT429.0022.2722.1722.43+5.26+30.92%4517516.90%
QQQ240719P004300002024-04-19 3:47PM EDT430.0023.6822.7123.01+5.76+32.14%3674,92516.77%
QQQ240719P004310002024-04-19 3:16PM EDT431.0023.6023.2723.60+5.34+29.24%2217516.64%
QQQ240719P004320002024-04-19 2:38PM EDT432.0023.9723.8524.20+4.56+23.49%639816.51%
QQQ240719P004330002024-04-19 3:52PM EDT433.0025.1024.4624.82+7.58+43.26%286,26316.38%
QQQ240719P004340002024-04-19 12:27PM EDT434.0024.5325.0825.45+7.00+39.93%1237716.25%
QQQ240719P004350002024-04-19 4:13PM EDT435.0025.9425.7226.09+5.84+29.05%1472,23516.12%
QQQ240719P004360002024-04-19 3:31PM EDT436.0026.3826.3626.74+5.30+25.14%334,21915.99%
QQQ240719P004370002024-04-19 3:02PM EDT437.0027.8227.0227.40+6.71+31.79%181,42715.85%
QQQ240719P004380002024-04-19 2:36PM EDT438.0027.2527.6928.07+7.85+40.46%21364715.71%
QQQ240719P004390002024-04-19 2:23PM EDT439.0027.2328.3728.76+4.95+22.22%1767315.58%
QQQ240719P004400002024-04-19 3:59PM EDT440.0029.1429.0629.46+6.20+27.03%1041,43115.44%
QQQ240719P004410002024-04-19 2:38PM EDT441.0029.9529.7730.16+6.52+27.83%672715.28%
QQQ240719P004420002024-04-19 3:28PM EDT442.0031.1130.4830.88+6.56+26.72%5651,55215.14%
QQQ240719P004430002024-04-19 12:27PM EDT443.0030.5331.2131.62+8.49+38.52%233915.00%
QQQ240719P004440002024-04-19 2:32PM EDT444.0032.6431.9532.36+7.40+29.32%1247214.85%
QQQ240719P004450002024-04-19 3:36PM EDT445.0033.6032.7033.12+7.16+27.08%371,18614.71%
QQQ240719P004500002024-04-19 3:07PM EDT450.0037.4736.6437.07+7.46+24.86%703,77013.92%
QQQ240719P004550002024-04-19 12:42PM EDT455.0040.0740.8641.32+6.37+18.90%882513.12%
QQQ240719P004600002024-04-19 2:33PM EDT460.0044.7545.3845.85+7.55+20.30%1183912.41%
QQQ240719P004650002024-04-19 12:27PM EDT465.0049.4450.1850.66+9.84+24.85%43112.34%
QQQ240719P004700002024-04-19 1:27PM EDT470.0052.8455.1655.65+6.40+13.78%3017413.21%
QQQ240719P004750002024-04-18 3:53PM EDT475.0051.0060.1560.650.00-2114.12%
QQQ240719P004800002024-04-18 1:47PM EDT480.0055.9565.1565.650.00-38715.02%
QQQ240719P004850002024-04-12 10:02AM EDT485.0043.9470.1570.650.00-5015.89%
QQQ240719P004900002024-04-09 10:40AM EDT490.0050.6875.1575.650.00-1016.75%
QQQ240719P004950002024-03-26 12:10PM EDT495.0048.5780.1580.650.00-2017.59%
QQQ240719P005000002024-04-19 3:35PM EDT500.0085.6785.1585.64+9.17+11.99%7518.34%
QQQ240719P005250002024-03-26 4:07PM EDT525.0081.34110.15110.650.00-8022.36%
QQQ240719P005300002024-03-26 1:42PM EDT530.0084.25115.14115.640.00-6023.01%
QQQ240719P005400002024-04-19 10:41AM EDT540.00120.50125.14125.64+17.16+16.61%6024.49%
QQQ240719P005500002024-01-30 4:42PM EDT550.00124.67110.83111.150.00--00.00%
QQQ240719P005550002024-02-07 1:00PM EDT555.00122.71115.27115.710.00--00.00%
QQQ240719P005650002024-02-20 2:40PM EDT565.00140.46118.56118.970.00-400.00%
QQQ240719P005700002024-03-26 12:21PM EDT570.00123.96155.14155.630.00-2028.52%
QQQ240719P005750002024-03-27 1:58PM EDT575.00131.75160.14160.630.00-4029.18%
QQQ240719P005800002024-04-18 12:36PM EDT580.00153.65165.14165.630.00-2029.83%
QQQ240719P005850002024-04-12 10:02AM EDT585.00143.79170.13170.630.00-4030.49%