UK markets close in 5 hours 58 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
390.43+5.38 (+1.40%)
At close: 04:00PM EST
390.59 +0.16 (+0.04%)
Pre-market: 05:30AM EST
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ241220C001300002023-11-28 10:19AM EST130.00263.470.000.000.00-2000.00%
QQQ241220C001350002023-12-04 10:47AM EST135.00252.240.000.000.00-200.00%
QQQ241220C001400002023-11-15 1:50PM EST140.00251.660.000.000.00-500.00%
QQQ241220C001450002023-11-15 1:16PM EST145.00245.500.000.000.00-400.00%
QQQ241220C001500002023-11-20 12:57PM EST150.00245.160.000.000.00-1000.00%
QQQ241220C001550002023-12-05 10:27AM EST155.00237.900.000.000.00-100.00%
QQQ241220C001600002023-02-03 12:25PM EST160.00163.54151.41154.360.00-110.00%
QQQ241220C001650002023-04-03 9:25AM EST165.00166.64164.09167.800.00-200.00%
QQQ241220C001700002023-10-04 1:08PM EST170.00197.35204.47206.860.00-2420.00%
QQQ241220C001750002022-12-09 10:57AM EST175.00128.00110.88113.320.00-130.00%
QQQ241220C001800002023-10-26 11:17AM EST180.00173.47216.56218.900.00-11359.15%
QQQ241220C001850002023-11-15 10:53AM EST185.00211.010.000.000.00-500.00%
QQQ241220C001900002023-06-29 2:39PM EST190.00186.89204.79205.700.00-2351.06%
QQQ241220C001950002023-09-07 9:05AM EST195.00186.30179.81183.290.00-110.00%
QQQ241220C002000002023-11-30 9:59AM EST200.00198.500.000.000.00-100.00%
QQQ241220C002050002023-04-13 1:43PM EST205.00129.60134.16136.480.00-110.00%
QQQ241220C002100002023-10-17 9:35AM EST210.00170.20185.58187.170.00-2648.07%
QQQ241220C002150002023-05-26 2:53PM EST215.00150.34163.94164.830.00-210.00%
QQQ241220C002200002023-11-09 9:47AM EST220.00166.140.000.000.00-300.00%
QQQ241220C002250002023-12-01 9:39AM EST225.00173.200.000.000.00-500.00%
QQQ241220C002300002023-12-04 12:37PM EST230.00167.330.000.000.00-100.00%
QQQ241220C002350002023-11-22 12:28PM EST235.00167.910.000.000.00-200.00%
QQQ241220C002400002023-12-04 3:02PM EST240.00157.650.000.000.00-1000.00%
QQQ241220C002450002023-10-16 2:50PM EST245.00141.59153.81154.290.00-1541.54%
QQQ241220C002500002023-12-04 11:15AM EST250.00146.850.000.000.00-200.00%
QQQ241220C002550002023-10-20 10:36AM EST255.00119.45144.86146.490.00-25441.81%
QQQ241220C002600002023-11-29 12:27PM EST260.00145.650.000.000.00-1000.00%
QQQ241220C002650002023-11-21 1:58PM EST265.00138.860.000.000.00-700.00%
QQQ241220C002700002023-12-04 3:10PM EST270.00130.700.000.000.00-1000.00%
QQQ241220C002750002023-11-14 11:10AM EST275.00127.210.000.000.00-600.00%
QQQ241220C002800002023-12-07 10:07AM EST280.00124.280.000.000.00-100.00%
QQQ241220C002850002023-11-29 2:50PM EST285.00123.060.000.000.00-1000.00%
QQQ241220C002900002023-11-29 2:50PM EST290.00118.660.000.000.00-1000.00%
QQQ241220C002950002023-11-24 10:56AM EST295.00113.370.000.000.00-100.00%
QQQ241220C003000002023-12-04 10:00AM EST300.00105.310.000.000.00-200.00%
QQQ241220C003050002023-11-30 1:20PM EST305.00102.100.000.000.00-200.00%
QQQ241220C003100002023-12-05 2:10PM EST310.0098.000.000.000.00-200.00%
QQQ241220C003150002023-12-04 12:54PM EST315.0093.470.000.000.00-300.00%
QQQ241220C003200002023-12-07 11:43AM EST320.0092.200.000.000.00-300.00%
QQQ241220C003250002023-12-07 1:22PM EST325.0088.300.000.000.00-1500.00%
QQQ241220C003300002023-12-07 9:34AM EST330.0083.350.000.000.00-20000.00%
QQQ241220C003350002023-12-07 10:04AM EST335.0078.990.000.000.00-100.00%
QQQ241220C003400002023-12-04 3:03PM EST340.0073.120.000.000.00-800.00%
QQQ241220C003450002023-12-01 12:59PM EST345.0073.310.000.000.00-800.00%
QQQ241220C003500002023-12-07 3:35PM EST350.0069.770.000.000.00-4800.00%
QQQ241220C003550002023-12-07 3:35PM EST355.0065.630.000.000.00-2900.00%
QQQ241220C003600002023-12-07 11:13AM EST360.0061.220.000.000.00-400.00%
QQQ241220C003650002023-12-07 10:27AM EST365.0057.840.000.000.00-62600.00%
QQQ241220C003700002023-12-07 11:08AM EST370.0054.650.000.000.00-800.00%
QQQ241220C003750002023-12-07 9:32AM EST375.0050.190.000.000.00-11800.00%
QQQ241220C003800002023-12-07 11:04AM EST380.0047.700.000.000.00-6400.00%
QQQ241220C003850002023-12-07 12:16PM EST385.0045.110.000.000.00-4700.00%
QQQ241220C003900002023-12-07 12:57PM EST390.0042.280.000.000.00-4200.00%
QQQ241220C003950002023-12-06 11:22AM EST395.0037.930.000.000.00-300.39%
QQQ241220C004000002023-12-07 3:28PM EST400.0036.470.000.000.00-1,23700.39%
QQQ241220C004050002023-12-07 12:27PM EST405.0033.700.000.000.00-200.78%
QQQ241220C004100002023-12-07 3:33PM EST410.0030.800.000.000.00-1300.78%
QQQ241220C004150002023-12-07 9:54AM EST415.0026.910.000.000.00-201.56%
QQQ241220C004200002023-12-07 2:57PM EST420.0025.750.000.000.00-101.56%
QQQ241220C004250002023-12-07 3:17PM EST425.0023.580.000.000.00-801.56%
QQQ241220C004300002023-12-07 3:50PM EST430.0021.300.000.000.00-2901.56%
QQQ241220C004350002023-12-07 1:08PM EST435.0019.450.000.000.00-1801.56%
QQQ241220C004400002023-12-07 2:19PM EST440.0017.550.000.000.00-9203.13%
QQQ241220C004450002023-12-07 1:31PM EST445.0015.610.000.000.00-35903.13%
QQQ241220C004500002023-12-07 3:06PM EST450.0014.000.000.000.00-56303.13%
QQQ241220C004550002023-12-07 2:21PM EST455.0012.670.000.000.00-77103.13%
QQQ241220C004600002023-12-07 10:27AM EST460.0010.850.000.000.00-803.13%
QQQ241220C004650002023-12-07 9:44AM EST465.009.460.000.000.00-203.13%
QQQ241220C004700002023-12-07 11:51AM EST470.008.720.000.000.00-40103.13%
QQQ241220C004750002023-12-07 11:51AM EST475.007.720.000.000.00-35003.13%
QQQ241220C004800002023-12-06 1:29PM EST480.006.200.000.000.00-3503.13%
QQQ241220C004850002023-12-01 12:07PM EST485.005.840.000.000.00-203.13%
QQQ241220C004900002023-12-06 3:43PM EST490.004.690.000.000.00-203.13%
QQQ241220C004950002023-12-06 9:30AM EST495.004.680.000.000.00-406.25%
QQQ241220C005000002023-12-07 12:08PM EST500.004.020.000.000.00-106.25%
QQQ241220C005050002023-11-20 11:08AM EST505.003.700.000.000.00-1006.25%
QQQ241220C005100002023-12-01 12:08PM EST510.003.010.000.000.00-106.25%
QQQ241220C005150002023-11-16 10:01AM EST515.002.600.000.000.00-106.25%
QQQ241220C005200002023-11-27 1:25PM EST520.002.490.000.000.00-38306.25%
QQQ241220C005250002023-11-20 3:10PM EST525.002.390.000.000.00-11806.25%
QQQ241220C005300002023-11-20 3:06PM EST530.002.080.000.000.00-506.25%
QQQ241220C005350002023-12-07 10:23AM EST535.001.560.000.000.00-206.25%
QQQ241220C005400002023-11-20 3:59PM EST540.001.600.000.000.00-206.25%
QQQ241220C005450002023-11-20 3:07PM EST545.001.430.000.000.00-1706.25%
QQQ241220C005500002023-11-13 12:10PM EST550.000.820.000.000.00-25006.25%
QQQ241220C005550002023-12-01 3:05PM EST555.000.990.000.000.00-106.25%
QQQ241220C005600002023-12-07 1:43PM EST560.000.820.000.000.00-506.25%
QQQ241220C005650002023-11-03 8:45AM EST565.000.590.680.830.00-8120118.49%
QQQ241220C005700002023-12-01 9:46AM EST570.000.610.000.000.00-406.25%
QQQ241220C005750002023-12-04 10:24AM EST575.000.510.000.000.00-506.25%
QQQ241220C005800002023-12-07 1:43PM EST580.000.520.000.000.00-706.25%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ241220P001300002023-12-07 3:14PM EST130.000.280.000.000.00-9025.00%
QQQ241220P001350002023-11-16 3:24PM EST135.000.360.000.000.00-5025.00%
QQQ241220P001400002023-11-28 1:24PM EST140.000.390.000.000.00-1025.00%
QQQ241220P001450002023-11-21 1:00PM EST145.000.390.000.000.00-1025.00%
QQQ241220P001500002023-11-22 9:31AM EST150.000.500.000.000.00-20012.50%
QQQ241220P001550002023-11-17 3:43PM EST155.000.530.000.000.00-5012.50%
QQQ241220P001600002023-12-07 3:14PM EST160.000.530.000.000.00-2012.50%
QQQ241220P001650002023-12-07 3:14PM EST165.000.600.000.000.00-6012.50%
QQQ241220P001700002023-12-07 3:14PM EST170.000.650.000.000.00-10012.50%
QQQ241220P001750002023-11-17 3:44PM EST175.000.760.000.000.00-5012.50%
QQQ241220P001800002023-12-04 10:21AM EST180.000.800.000.000.00-10012.50%
QQQ241220P001850002023-11-30 11:21AM EST185.000.810.000.000.00-1012.50%
QQQ241220P001900002023-11-30 2:12PM EST190.000.960.000.000.00-5012.50%
QQQ241220P001950002023-12-07 9:30AM EST195.001.030.000.000.00-1012.50%
QQQ241220P002000002023-12-07 9:50AM EST200.001.130.000.000.00-1012.50%
QQQ241220P002050002023-11-29 3:45PM EST205.001.200.000.000.00-5012.50%
QQQ241220P002100002023-12-04 4:02PM EST210.001.380.000.000.00-3012.50%
QQQ241220P002150002023-12-05 2:38PM EST215.001.530.000.000.00-5012.50%
QQQ241220P002200002023-12-07 3:01PM EST220.001.620.000.000.00-2012.50%
QQQ241220P002250002023-11-24 10:59AM EST225.001.830.000.000.00-3012.50%
QQQ241220P002300002023-12-07 3:27PM EST230.001.840.000.000.00-1012.50%
QQQ241220P002350002023-11-30 10:13AM EST235.002.150.000.000.00-5012.50%
QQQ241220P002400002023-12-04 3:32PM EST240.002.380.000.000.00-1012.50%
QQQ241220P002450002023-11-30 1:43PM EST245.002.550.000.000.00-106.25%
QQQ241220P002500002023-12-07 3:59PM EST250.002.630.000.000.00-3,00306.25%
QQQ241220P002550002023-12-05 3:45PM EST255.003.140.000.000.00-106.25%
QQQ241220P002600002023-12-07 3:09PM EST260.003.110.000.000.00-2006.25%
QQQ241220P002650002023-12-07 2:19PM EST265.003.370.000.000.00-1006.25%
QQQ241220P002700002023-12-07 3:44PM EST270.003.720.000.000.00-2406.25%
QQQ241220P002750002023-12-05 10:41AM EST275.004.360.000.000.00-106.25%
QQQ241220P002800002023-12-07 2:30PM EST280.004.360.000.000.00-2006.25%
QQQ241220P002850002023-12-06 1:27PM EST285.005.160.000.000.00-24606.25%
QQQ241220P002900002023-12-05 2:47PM EST290.005.680.000.000.00-2406.25%
QQQ241220P002950002023-12-04 2:06PM EST295.006.340.000.000.00-706.25%
QQQ241220P003000002023-12-07 2:08PM EST300.006.160.000.000.00-1106.25%
QQQ241220P003050002023-12-07 10:26AM EST305.006.940.000.000.00-106.25%
QQQ241220P003100002023-12-07 2:44PM EST310.007.340.000.000.00-2606.25%
QQQ241220P003150002023-12-05 3:40PM EST315.008.510.000.000.00-103.13%
QQQ241220P003200002023-12-07 3:25PM EST320.008.600.000.000.00-2,23403.13%
QQQ241220P003250002023-12-07 1:51PM EST325.009.350.000.000.00-103.13%
QQQ241220P003300002023-12-07 3:17PM EST330.0010.100.000.000.00-303.13%
QQQ241220P003350002023-12-06 10:15AM EST335.0011.350.000.000.00-803.13%
QQQ241220P003400002023-12-07 11:09AM EST340.0012.110.000.000.00-1,50003.13%
QQQ241220P003450002023-12-07 2:22PM EST345.0012.750.000.000.00-603.13%
QQQ241220P003500002023-12-07 2:36PM EST350.0013.990.000.000.00-1803.13%
QQQ241220P003550002023-12-07 3:33PM EST355.0015.010.000.000.00-2,50501.56%
QQQ241220P003600002023-12-06 11:39AM EST360.0017.360.000.000.00-101.56%
QQQ241220P003650002023-12-07 10:05AM EST365.0018.470.000.000.00-101.56%
QQQ241220P003700002023-12-07 10:02AM EST370.0019.850.000.000.00-2401.56%
QQQ241220P003750002023-12-07 10:31AM EST375.0020.790.000.000.00-900.78%
QQQ241220P003800002023-12-07 3:01PM EST380.0022.000.000.000.00-2900.78%
QQQ241220P003850002023-12-07 3:11PM EST385.0023.620.000.000.00-1,61100.39%
QQQ241220P003900002023-12-07 2:44PM EST390.0025.500.000.000.00-55500.05%
QQQ241220P003950002023-12-07 3:59PM EST395.0027.000.000.000.00-13500.00%
QQQ241220P004000002023-12-07 12:27PM EST400.0029.250.000.000.00-800.00%
QQQ241220P004050002023-12-07 1:17PM EST405.0031.590.000.000.00-1,12400.00%
QQQ241220P004100002023-12-07 3:25PM EST410.0033.930.000.000.00-1,20800.00%
QQQ241220P004150002023-12-07 10:34AM EST415.0037.080.000.000.00-600.00%
QQQ241220P004200002023-12-05 3:00PM EST420.0041.560.000.000.00-1200.00%
QQQ241220P004250002023-12-07 3:17PM EST425.0041.890.000.000.00-600.00%
QQQ241220P004300002023-12-07 10:33AM EST430.0045.990.000.000.00-200.00%
QQQ241220P004350002023-12-07 10:24AM EST435.0049.440.000.000.00-200.00%
QQQ241220P004400002023-12-07 2:22PM EST440.0051.900.000.000.00-100.00%
QQQ241220P004450002023-12-07 10:33AM EST445.0057.160.000.000.00-200.00%
QQQ241220P004500002023-12-06 10:43AM EST450.0063.100.000.000.00-100.00%
QQQ241220P004550002023-12-07 9:34AM EST455.0066.860.000.000.00-500.00%
QQQ241220P004600002023-12-07 11:54AM EST460.0070.000.000.000.00-1000.00%
QQQ241220P004650002023-07-07 11:04AM EST465.0096.3990.5095.000.00-2028.34%
QQQ241220P004700002023-12-05 11:54AM EST470.0084.510.000.000.00-100.00%
QQQ241220P004750002023-09-15 11:27AM EST475.00103.43108.99111.180.00-1034.18%
QQQ241220P004800002023-04-14 11:21AM EST480.00163.36153.00157.970.00-4060.32%
QQQ241220P004850002023-11-21 2:53PM EST485.0096.840.000.000.00--00.00%
QQQ241220P004900002023-12-07 1:03PM EST490.0099.410.000.000.00-200.00%
QQQ241220P004950002023-01-05 2:20PM EST495.00231.44186.50191.500.00-1074.38%
QQQ241220P005000002023-11-27 12:37PM EST500.00109.540.000.000.00-10000.00%
QQQ241220P005100002023-10-26 12:57PM EST510.00166.04119.39122.090.00-6017.89%
QQQ241220P005150002023-10-26 11:23AM EST515.00171.64124.37127.100.00--018.39%
QQQ241220P005200002023-10-26 12:49PM EST520.00175.75129.36132.130.00-2018.91%
QQQ241220P005250002023-10-26 2:43PM EST525.00181.11134.35137.070.00--019.28%
QQQ241220P005300002023-06-15 12:14PM EST530.00162.51148.50153.370.00--032.05%
QQQ241220P005350002023-10-26 11:25AM EST535.00191.71144.33147.060.00--020.17%
QQQ241220P005400002023-11-10 1:23PM EST540.00163.310.000.000.00-400.00%
QQQ241220P005500002023-11-14 11:48AM EST550.00164.720.000.000.00-200.00%
QQQ241220P005550002023-11-14 11:47AM EST555.00169.750.000.000.00--00.00%
QQQ241220P005600002023-11-29 11:51AM EST560.00169.610.000.000.00-200.00%
QQQ241220P005700002023-11-21 10:31AM EST570.00183.220.000.000.00-200.00%
QQQ241220P005750002023-11-27 12:37PM EST575.00184.510.000.000.00-10000.00%