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
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ241018C002600002024-02-01 4:55PM EDT260.00170.09192.62193.050.00--1105.98%
QQQ241018C002750002024-03-11 11:03AM EDT275.00170.94170.53170.860.00-2288.05%
QQQ241018C002800002024-02-06 10:33AM EDT280.00159.16169.00172.770.00--292.51%
QQQ241018C002850002024-04-04 10:44AM EDT285.00168.35137.41137.960.00-1149.04%
QQQ241018C002900002024-02-13 4:12PM EDT290.00146.30157.21157.670.00--083.01%
QQQ241018C003000002024-04-12 10:37AM EDT300.00148.00123.35123.890.00-5945.62%
QQQ241018C003050002024-03-06 10:30AM EDT305.00145.22142.61143.050.00-1176.38%
QQQ241018C003100002024-03-25 2:22PM EDT310.00145.79114.07114.610.00-23143.43%
QQQ241018C003150002024-04-18 9:31AM EDT315.00120.64109.47110.010.00-1242.38%
QQQ241018C003200002024-04-05 3:22PM EDT320.00130.35104.90105.440.00-1241.34%
QQQ241018C003250002024-02-28 12:01PM EDT325.00122.82129.23129.820.00-11674.83%
QQQ241018C003300002024-04-19 10:15AM EDT330.00100.9995.8696.39-11.71-10.39%23239.33%
QQQ241018C003350002024-03-21 11:14AM EDT335.00124.0991.3991.920.00-101138.36%
QQQ241018C003400002024-03-28 1:51PM EDT340.00115.8386.9787.490.00-2637.40%
QQQ241018C003450002024-04-05 11:35AM EDT345.00106.9182.5983.110.00-21636.48%
QQQ241018C003500002024-04-16 12:41PM EDT350.0094.6178.2778.790.00-104335.58%
QQQ241018C003550002024-04-15 2:01PM EDT355.0089.9774.0174.520.00-47134.70%
QQQ241018C003600002024-04-18 10:31AM EDT360.0080.3869.8070.310.00-19633.84%
QQQ241018C003650002024-03-28 1:51PM EDT365.0093.1965.6766.170.00-25433.01%
QQQ241018C003700002024-04-19 10:15AM EDT370.0066.0961.6262.11-3.08-4.45%2732.21%
QQQ241018C003750002024-04-16 3:08PM EDT375.0073.4657.6458.130.00-2431.42%
QQQ241018C003800002024-04-18 11:43AM EDT380.0063.9253.7554.230.00-110230.66%
QQQ241018C003850002024-03-28 1:36PM EDT385.0075.4349.9650.430.00-11829.92%
QQQ241018C003900002024-04-09 1:57PM EDT390.0067.1346.2646.730.00-638629.20%
QQQ241018C003950002024-04-17 3:45PM EDT395.0052.2042.6843.130.00-127128.50%
QQQ241018C004000002024-04-19 3:24PM EDT400.0039.5139.2139.66-6.61-14.33%1195227.83%
QQQ241018C004050002024-04-16 9:38AM EDT405.0047.9335.8736.300.00-15927.17%
QQQ241018C004100002024-04-19 2:37PM EDT410.0033.1632.6633.07-12.09-26.72%1129826.52%
QQQ241018C004150002024-04-19 3:19PM EDT415.0029.8129.5930.01-5.32-15.14%1911325.93%
QQQ241018C004200002024-04-19 4:04PM EDT420.0026.8326.6827.07-7.55-21.96%607925.33%
QQQ241018C004250002024-04-19 3:37PM EDT425.0023.9723.9424.22-5.76-19.37%3219724.70%
QQQ241018C004300002024-04-19 3:44PM EDT430.0021.0721.3521.63-5.69-21.26%18058224.18%
QQQ241018C004350002024-04-19 3:43PM EDT435.0018.6718.9419.26-5.12-21.52%8217523.72%
QQQ241018C004400002024-04-19 4:04PM EDT440.0016.8616.7316.97-4.24-20.09%20852123.21%
QQQ241018C004450002024-04-19 3:54PM EDT445.0014.7914.7014.95-4.17-21.99%8535222.80%
QQQ241018C004500002024-04-19 2:58PM EDT450.0012.7512.8713.01-3.79-22.91%1146,69322.34%
QQQ241018C004550002024-04-19 12:45PM EDT455.0011.7711.0911.36-3.98-25.27%171,06122.01%
QQQ241018C004600002024-04-19 3:53PM EDT460.009.679.569.83-3.10-24.28%804,01421.67%
QQQ241018C004650002024-04-19 12:14PM EDT465.008.678.188.46-2.92-25.19%1073421.34%
QQQ241018C004700002024-04-19 4:01PM EDT470.007.167.007.24-2.31-24.39%1323921.04%
QQQ241018C004750002024-04-19 4:07PM EDT475.006.055.966.17-2.55-29.65%17546620.77%
QQQ241018C004800002024-04-19 4:00PM EDT480.005.185.015.25-1.84-26.21%1192,14220.54%
QQQ241018C004850002024-04-19 3:10PM EDT485.004.324.214.40-1.68-28.00%5027220.26%
QQQ241018C004900002024-04-19 12:26PM EDT490.003.883.523.71-1.30-25.10%151,10220.07%
QQQ241018C004950002024-04-19 12:57PM EDT495.003.352.943.13-1.28-27.65%11,46419.92%
QQQ241018C005000002024-04-19 3:46PM EDT500.002.492.492.62-1.44-36.64%272,77119.77%
QQQ241018C005050002024-04-18 1:00PM EDT505.003.092.012.170.00-12,43719.59%
QQQ241018C005100002024-04-19 2:17PM EDT510.001.921.661.83-0.68-26.15%2158319.53%
QQQ241018C005150002024-04-19 11:36AM EDT515.001.701.361.51-3.72-68.63%23019.39%
QQQ241018C005200002024-04-19 2:29PM EDT520.001.301.111.26-0.51-28.18%447819.32%
QQQ241018C005250002024-04-18 10:15AM EDT525.001.630.911.040.00-113719.23%
QQQ241018C005300002024-04-17 1:35PM EDT530.001.520.790.880.00-12919.24%
QQQ241018C005350002024-04-18 1:52PM EDT535.001.000.640.750.00-2553919.28%
QQQ241018C005400002024-04-18 2:30PM EDT540.000.850.520.580.00-664119.02%
QQQ241018C005450002024-04-19 10:42AM EDT545.000.560.390.54-0.31-35.63%1219.35%
QQQ241018C005500002024-04-19 10:41AM EDT550.000.490.310.46-0.09-15.52%202,24319.40%
QQQ241018C005550002024-04-19 3:25PM EDT555.000.320.240.39-0.62-65.96%303,00119.43%
QQQ241018C005600002024-04-19 11:31AM EDT560.000.320.190.34-0.10-23.81%115,43319.56%
QQQ241018C005650002024-04-05 4:14PM EDT565.000.900.140.290.00-803,14719.61%
QQQ241018C005700002024-04-17 3:43PM EDT570.000.350.110.260.00-531,21219.79%
QQQ241018C005750002024-04-17 2:43PM EDT575.000.330.130.170.00-501,25019.19%
QQQ241018C005800002024-04-05 4:13PM EDT580.000.570.050.200.00-8013520.02%
QQQ241018C005900002024-04-18 10:40AM EDT590.000.140.020.120.00-11119.68%
QQQ241018C005950002024-04-05 4:11PM EDT595.000.360.010.110.00-801119.92%
QQQ241018C006000002024-04-16 11:05AM EDT600.000.180.060.100.00-14020.12%
QQQ241018C006050002024-04-16 10:52AM EDT605.000.170.010.090.00-13820.26%
QQQ241018C006100002024-04-03 1:47PM EDT610.000.290.010.080.00-102220.41%
QQQ241018C006150002024-04-16 10:52AM EDT615.000.110.010.080.00-23220.80%
QQQ241018C006200002024-04-05 4:08PM EDT620.000.190.020.070.00-804520.90%
QQQ241018C006250002024-04-10 4:04PM EDT625.000.110.010.070.00-804521.24%
QQQ241018C006300002024-04-15 10:42AM EDT630.000.120.010.110.00-11722.63%
QQQ241018C006350002024-04-16 9:56AM EDT635.000.080.010.060.00-506421.63%
QQQ241018C006400002024-04-05 4:06PM EDT640.000.110.010.060.00-801121.97%
QQQ241018C006450002024-04-05 4:04PM EDT645.000.090.010.050.00-803621.97%
QQQ241018C006500002024-04-05 4:02PM EDT650.000.090.000.050.00-801022.27%
QQQ241018C006550002024-04-05 4:01PM EDT655.000.080.000.050.00-801922.66%
QQQ241018C006600002024-04-17 2:33PM EDT660.000.010.000.120.00-620025.05%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ241018P002150002024-04-11 1:37PM EDT215.000.240.330.440.00-12542.51%
QQQ241018P002200002024-04-19 9:52AM EDT220.000.380.410.48+0.07+22.58%1004041.65%
QQQ241018P002250002024-03-27 10:51AM EDT225.000.300.420.580.00-101741.46%
QQQ241018P002300002024-03-05 3:56PM EDT230.000.470.370.460.00-3638.77%
QQQ241018P002350002024-02-16 5:05PM EDT235.000.640.520.640.00-231539.37%
QQQ241018P002400002024-04-19 3:48PM EDT240.000.680.590.75+0.18+36.00%11739.01%
QQQ241018P002450002024-04-19 2:48PM EDT245.000.710.660.82+0.06+9.23%12,75138.26%
QQQ241018P002500002024-04-16 10:57AM EDT250.000.740.740.890.00-8010237.46%
QQQ241018P002550002024-04-10 9:51AM EDT255.000.600.820.980.00-1936.77%
QQQ241018P002600002024-04-19 1:18PM EDT260.000.900.911.07+0.06+7.14%21836.04%
QQQ241018P002650002024-04-17 3:43PM EDT265.000.961.011.100.00-306134.94%
QQQ241018P002700002024-03-28 9:35AM EDT270.000.721.121.240.00-203034.41%
QQQ241018P002750002024-04-17 3:19PM EDT275.001.131.241.360.00-112433.74%
QQQ241018P002800002024-04-19 1:14PM EDT280.001.321.371.49+0.07+5.60%17333.06%
QQQ241018P002850002024-04-12 12:48PM EDT285.001.131.561.640.00-20013932.42%
QQQ241018P002900002024-04-19 1:40PM EDT290.001.621.671.81+0.09+5.88%16131.80%
QQQ241018P002950002024-04-19 1:40PM EDT295.001.781.851.99+0.59+49.58%12631.17%
QQQ241018P003000002024-04-19 2:29PM EDT300.002.002.042.18+0.17+9.29%1133130.52%
QQQ241018P003050002024-04-18 10:12AM EDT305.001.992.262.400.00-12,11329.90%
QQQ241018P003100002024-04-19 1:00PM EDT310.002.382.502.64+0.60+33.71%2114729.29%
QQQ241018P003150002024-04-18 9:37AM EDT315.002.422.762.950.00-11228.80%
QQQ241018P003200002024-04-19 1:14PM EDT320.002.883.063.25+0.18+6.67%119128.21%
QQQ241018P003250002024-04-19 3:08PM EDT325.003.593.383.58+1.44+66.98%11227.62%
QQQ241018P003300002024-04-19 1:51PM EDT330.003.453.743.95+0.98+39.68%110327.05%
QQQ241018P003350002024-04-18 2:01PM EDT335.003.584.154.360.00-11926.49%
QQQ241018P003400002024-04-19 3:46PM EDT340.004.904.594.82+0.95+24.05%1915425.95%
QQQ241018P003450002024-04-19 2:45PM EDT345.005.245.095.32+2.52+92.65%114525.39%
QQQ241018P003500002024-04-19 3:06PM EDT350.005.995.675.78+1.17+24.27%2032024.70%
QQQ241018P003550002024-04-17 2:41PM EDT355.005.016.256.480.00-31924.30%
QQQ241018P003600002024-04-19 3:49PM EDT360.007.206.967.07+1.78+32.84%342,28823.64%
QQQ241018P003650002024-04-19 2:51PM EDT365.007.837.717.83+1.85+30.94%43,41823.13%
QQQ241018P003700002024-04-19 3:35PM EDT370.008.758.498.67+2.02+30.01%104,40522.62%
QQQ241018P003750002024-04-19 3:41PM EDT375.009.869.469.60+2.29+30.25%1211,62422.12%
QQQ241018P003800002024-04-19 3:16PM EDT380.0010.7010.4210.62+2.04+23.56%10246421.62%
QQQ241018P003850002024-04-19 3:22PM EDT385.0011.7411.5311.74+1.90+19.31%2711121.11%
QQQ241018P003900002024-04-19 2:28PM EDT390.0012.4212.7512.97+1.64+15.21%10753820.60%
QQQ241018P003950002024-04-19 4:04PM EDT395.0014.2914.0914.32+2.31+19.28%542,42320.08%
QQQ241018P004000002024-04-19 4:04PM EDT400.0015.7515.5515.80+2.55+19.32%1555,62319.57%
QQQ241018P004050002024-04-19 3:31PM EDT405.0017.3417.1617.42+3.40+24.39%4312919.05%
QQQ241018P004100002024-04-19 3:48PM EDT410.0019.4418.9119.19+3.54+22.26%6996818.53%
QQQ241018P004150002024-04-19 3:58PM EDT415.0021.0020.8621.12+3.42+19.45%636,41817.99%
QQQ241018P004200002024-04-19 3:17PM EDT420.0023.3522.9523.24+4.02+20.80%893,46517.47%
QQQ241018P004250002024-04-19 3:53PM EDT425.0025.7625.2125.61+4.53+21.34%7985916.99%
QQQ241018P004300002024-04-19 2:43PM EDT430.0028.1027.7128.11+4.72+20.19%72,10816.44%
QQQ241018P004350002024-04-19 3:42PM EDT435.0031.4930.4130.81+5.62+21.72%443,69615.88%
QQQ241018P004400002024-04-19 3:52PM EDT440.0034.0033.3033.74+5.45+19.09%982,49315.31%
QQQ241018P004450002024-04-19 3:01PM EDT445.0037.2136.4336.90+6.91+22.81%511,25014.73%
QQQ241018P004500002024-04-19 3:47PM EDT450.0040.7539.8040.29+7.25+21.64%2075,27014.12%
QQQ241018P004550002024-04-19 3:22PM EDT455.0043.6943.4143.91+14.69+50.66%111,33613.48%
QQQ241018P004600002024-04-19 1:15PM EDT460.0045.5247.2747.77+4.55+11.11%483712.81%
QQQ241018P004650002024-04-19 2:29PM EDT465.0050.7051.3651.87+15.25+43.02%53512.09%
QQQ241018P004700002024-04-19 11:55AM EDT470.0052.9855.7156.22+7.91+17.55%110011.37%
QQQ241018P004750002024-03-25 11:04AM EDT475.0035.8060.2960.800.00-2610.70%
QQQ241018P004800002024-04-19 1:09PM EDT480.0062.7065.1565.66+8.11+14.86%8023610.71%
QQQ241018P004850002024-04-08 1:12PM EDT485.0045.9870.1470.660.00-22011.33%
QQQ241018P004900002024-04-11 12:16PM EDT490.0049.9475.1475.660.00-2311.94%
QQQ241018P004950002024-03-28 10:06AM EDT495.0050.8080.1480.660.00-2012.54%
QQQ241018P005000002024-04-19 3:55PM EDT500.0085.3885.1485.66+12.63+17.36%3513.12%
QQQ241018P005050002024-04-16 11:09AM EDT505.0073.2590.1490.660.00-2013.71%
QQQ241018P005100002024-03-26 12:29PM EDT510.0064.0095.1395.660.00-2014.28%
QQQ241018P005150002024-02-09 1:20PM EDT515.0079.2175.3975.880.00--00.00%
QQQ241018P005350002024-01-31 5:01PM EDT535.00118.2089.3789.760.00--00.00%
QQQ241018P005450002024-01-31 12:59PM EDT545.00125.4899.3699.770.00--00.00%
QQQ241018P005500002024-03-26 12:47PM EDT550.00104.25135.13135.650.00-1018.46%
QQQ241018P005750002024-02-13 10:59AM EDT575.00146.56136.50136.960.00-100.00%
QQQ241018P005850002024-03-26 1:12PM EDT585.00139.24170.12170.650.00-4021.81%
QQQ241018P005900002024-03-26 1:13PM EDT590.00144.26175.12175.650.00-2022.27%
QQQ241018P006050002024-03-26 12:30PM EDT605.00158.89190.12190.650.00-2023.61%
QQQ241018P006100002024-03-26 12:29PM EDT610.00164.01195.11195.640.00-2023.95%
QQQ241018P006400002024-03-05 12:15PM EDT640.00204.00196.62197.040.00-100.00%
QQQ241018P006600002024-03-27 1:17PM EDT660.00216.77245.10245.640.00-6028.05%