UK markets open in 1 hour 25 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
280.53-1.15 (-0.41%)
At close: 04:00PM EST
279.78 -0.75 (-0.27%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ241220C001300002022-10-24 1:47PM EST130.00160.14168.47171.870.00-1165.91%
QQQ241220C001350002022-11-11 10:45AM EST135.00161.930.000.000.00--00.00%
QQQ241220C001500002022-10-18 9:35AM EST150.00138.77146.42150.060.00-514653.84%
QQQ241220C001550002022-11-15 10:50AM EST155.00151.500.000.000.00-100.00%
QQQ241220C001600002022-10-14 12:31PM EST160.00121.73142.55145.990.00-2156.77%
QQQ241220C001650002022-08-22 10:14AM EST165.00164.97139.61143.710.00-2157.23%
QQQ241220C001700002022-11-14 1:20PM EST170.00136.500.000.000.00-200.00%
QQQ241220C001750002022-11-14 1:20PM EST175.00132.700.000.000.00-400.00%
QQQ241220C001900002022-10-07 12:19PM EST190.00106.0099.52101.330.00-1131.33%
QQQ241220C002000002022-11-14 11:22AM EST200.00111.000.000.000.00-500.00%
QQQ241220C002100002022-11-10 3:56PM EST210.00100.400.000.000.00-100.00%
QQQ241220C002200002022-12-07 11:33AM EST220.0089.970.000.000.00-200.00%
QQQ241220C002250002022-12-07 11:33AM EST225.0086.480.000.000.00-200.00%
QQQ241220C002300002022-12-06 3:03PM EST230.0083.540.000.000.00-100.00%
QQQ241220C002350002022-12-01 10:36AM EST235.0091.000.000.000.00-100.00%
QQQ241220C002400002022-11-08 11:13AM EST240.0072.200.000.000.00-100.00%
QQQ241220C002450002022-10-04 1:28PM EST245.0076.6361.9264.210.00-13629.78%
QQQ241220C002500002022-12-02 3:51PM EST250.0079.940.000.000.00-100.00%
QQQ241220C002550002022-10-27 1:01PM EST255.0066.1672.8075.620.00-4041.27%
QQQ241220C002600002022-11-30 3:27PM EST260.0073.910.000.000.00-100.00%
QQQ241220C002650002022-11-30 3:27PM EST265.0070.770.000.000.00-100.00%
QQQ241220C002700002022-12-05 11:57AM EST270.0065.080.000.000.00-1500.00%
QQQ241220C002750002022-12-01 1:16PM EST275.0066.350.000.000.00-500.00%
QQQ241220C002800002022-12-07 9:44AM EST280.0053.960.000.000.00-100.00%
QQQ241220C002850002022-12-06 3:53PM EST285.0051.810.000.000.00-1600.20%
QQQ241220C002900002022-12-06 3:53PM EST290.0049.250.000.000.00-700.39%
QQQ241220C002950002022-12-06 3:53PM EST295.0046.740.000.000.00-400.78%
QQQ241220C003000002022-12-07 9:48AM EST300.0043.230.000.000.00-100.78%
QQQ241220C003050002022-11-21 1:26PM EST305.0044.240.000.000.00-201.56%
QQQ241220C003100002022-12-07 2:45PM EST310.0038.850.000.000.00-201.56%
QQQ241220C003150002022-12-07 2:45PM EST315.0036.780.000.000.00-201.56%
QQQ241220C003200002022-12-07 10:03AM EST320.0034.090.000.000.00-401.56%
QQQ241220C003250002022-12-01 3:07PM EST325.0040.740.000.000.00-401.56%
QQQ241220C003300002022-12-01 3:07PM EST330.0038.470.000.000.00-203.13%
QQQ241220C003350002022-12-05 1:10PM EST335.0032.900.000.000.00-103.13%
QQQ241220C003400002022-11-23 12:03PM EST340.0031.720.000.000.00-103.13%
QQQ241220C003450002022-11-18 12:50PM EST345.0028.120.000.000.00-303.13%
QQQ241220C003500002022-12-07 11:30AM EST350.0023.310.000.000.00-103.13%
QQQ241220C003550002022-12-01 9:30AM EST355.0029.690.000.000.00-103.13%
QQQ241220C003600002022-12-06 2:34PM EST360.0020.710.000.000.00-403.13%
QQQ241220C003650002022-12-07 10:13AM EST365.0019.830.000.000.00-703.13%
QQQ241220C003700002022-12-01 10:47AM EST370.0022.970.000.000.00-4503.13%
QQQ241220C003750002022-12-02 10:48AM EST375.0020.500.000.000.00-103.13%
QQQ241220C003800002022-12-05 10:45AM EST380.0019.100.000.000.00-303.13%
QQQ241220C003850002022-12-05 1:20PM EST385.0017.560.000.000.00-103.13%
QQQ241220C003900002022-12-05 3:07PM EST390.0015.120.000.000.00-106.25%
QQQ241220C003950002022-10-27 8:50AM EST395.0014.7114.9015.690.00-5029.05%
QQQ241220C004000002022-12-05 1:55PM EST400.0013.700.000.000.00-106.25%
QQQ241220C004050002022-12-01 11:09AM EST405.0014.880.000.000.00-3006.25%
QQQ241220C004100002022-12-02 2:24PM EST410.0012.480.000.000.00-1206.25%
QQQ241220C004150002022-11-30 1:49PM EST415.0010.810.000.000.00-106.25%
QQQ241220C004200002022-11-29 2:47PM EST420.009.280.000.000.00-1006.25%
QQQ241220C004250002022-11-28 10:25AM EST425.009.610.000.000.00-306.25%
QQQ241220C004300002022-11-22 3:32PM EST430.009.600.000.000.00-1506.25%
QQQ241220C004350002022-12-02 9:30AM EST435.009.220.000.000.00-106.25%
QQQ241220C004400002022-12-02 9:30AM EST440.008.640.000.000.00-106.25%
QQQ241220C004450002022-11-14 3:03PM EST445.009.100.000.000.00-106.25%
QQQ241220C004500002022-12-07 10:39AM EST450.005.270.000.000.00-206.25%
QQQ241220C004550002022-12-02 9:30AM EST455.006.990.000.000.00-106.25%
QQQ241220C004600002022-12-02 9:30AM EST460.006.580.000.000.00-206.25%
QQQ241220C004650002022-11-29 11:00AM EST465.005.240.000.000.00-206.25%
QQQ241220C004700002022-12-06 3:16PM EST470.004.000.000.000.00-106.25%
QQQ241220C004750002022-10-14 12:26PM EST475.003.765.816.410.00-2428.10%
QQQ241220C004800002022-12-01 10:02AM EST480.005.250.000.000.00-106.25%
QQQ241220C004850002022-11-14 2:31PM EST485.005.390.000.000.00-406.25%
QQQ241220C004900002022-12-06 10:34AM EST490.003.240.000.000.00-506.25%
QQQ241220C004950002022-12-07 10:12AM EST495.002.650.000.000.00-306.25%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ241220P001300002022-12-07 2:52PM EST130.002.900.000.000.00-1012.50%
QQQ241220P001350002022-11-11 10:45AM EST135.003.420.000.000.00--012.50%
QQQ241220P001400002022-11-30 3:33PM EST140.003.400.000.000.00-1012.50%
QQQ241220P001450002022-12-05 10:44AM EST145.004.000.000.000.00-5012.50%
QQQ241220P001500002022-11-30 2:53PM EST150.004.610.000.000.00-206.25%
QQQ241220P001550002022-11-30 3:40PM EST155.004.990.000.000.00-1006.25%
QQQ241220P001600002022-11-30 3:37PM EST160.005.350.000.000.00-106.25%
QQQ241220P001650002022-11-29 2:14PM EST165.006.430.000.000.00-2006.25%
QQQ241220P001700002022-11-28 1:22PM EST170.006.830.000.000.00-106.25%
QQQ241220P001750002022-11-08 11:31AM EST175.008.040.000.000.00-106.25%
QQQ241220P001800002022-12-06 1:47PM EST180.007.780.000.000.00-206.25%
QQQ241220P001850002022-10-27 8:49AM EST185.0010.318.238.690.00-1030.31%
QQQ241220P001900002022-11-25 9:30AM EST190.009.030.000.000.00-106.25%
QQQ241220P001950002022-12-02 9:30AM EST195.009.150.000.000.00-206.25%
QQQ241220P002000002022-12-07 4:00PM EST200.0011.480.000.000.00-1006.25%
QQQ241220P002050002022-10-31 2:40PM EST205.0013.2910.3811.340.00-19254627.64%
QQQ241220P002100002022-11-04 1:48PM EST210.0016.3511.3512.160.00-40040627.05%
QQQ241220P002150002022-12-02 9:46AM EST215.0012.890.000.000.00-103.13%
QQQ241220P002200002022-11-23 11:42AM EST220.0014.560.000.000.00-5003.13%
QQQ241220P002250002022-11-29 12:38PM EST225.0016.800.000.000.00-403.13%
QQQ241220P002300002022-12-05 12:16PM EST230.0016.290.000.000.00-503.13%
QQQ241220P002350002022-12-06 3:33PM EST235.0018.870.000.000.00-1003.13%
QQQ241220P002400002022-12-07 9:40AM EST240.0019.960.000.000.00-1003.13%
QQQ241220P002450002022-12-01 10:05AM EST245.0019.390.000.000.00-101.56%
QQQ241220P002500002022-12-07 1:40PM EST250.0023.350.000.000.00-401.56%
QQQ241220P002550002022-12-06 1:34PM EST255.0024.510.000.000.00-101.56%
QQQ241220P002600002022-12-07 11:25AM EST260.0027.000.000.000.00-2001.56%
QQQ241220P002650002022-12-07 12:27PM EST265.0028.340.000.000.00-600.78%
QQQ241220P002700002022-12-01 11:48AM EST270.0027.400.000.000.00-2900.78%
QQQ241220P002750002022-12-01 2:21PM EST275.0028.750.000.000.00-200.39%
QQQ241220P002800002022-12-05 1:40PM EST280.0031.630.000.000.00-2000.05%
QQQ241220P002850002022-12-07 12:26PM EST285.0036.790.000.000.00-100.00%
QQQ241220P002900002022-12-02 10:05AM EST290.0035.950.000.000.00-2500.00%
QQQ241220P002950002022-12-01 12:20PM EST295.0037.000.000.000.00-2700.00%
QQQ241220P003000002022-12-07 11:22AM EST300.0044.650.000.000.00-2200.00%
QQQ241220P003050002022-12-02 10:08AM EST305.0042.600.000.000.00-2000.00%
QQQ241220P003100002022-11-29 4:04PM EST310.0049.190.000.000.00-1100.00%
QQQ241220P003150002022-12-05 1:25PM EST315.0047.300.000.000.00-700.00%
QQQ241220P003200002022-11-22 4:12PM EST320.0052.290.000.000.00-100.00%
QQQ241220P003250002022-12-05 10:34AM EST325.0052.390.000.000.00-200.00%
QQQ241220P003300002022-11-17 3:36PM EST330.0060.900.000.000.00-200.00%
QQQ241220P003350002022-11-08 1:38PM EST335.0072.430.000.000.00-700.00%
QQQ241220P003400002022-11-18 3:03PM EST340.0066.450.000.000.00-800.00%
QQQ241220P003450002022-12-06 11:04AM EST345.0069.490.000.000.00-200.00%
QQQ241220P003500002022-12-05 9:53AM EST350.0067.400.000.000.00-200.00%
QQQ241220P003550002022-11-04 1:13PM EST355.0096.4369.0871.870.00-401,2790.00%
QQQ241220P003600002022-11-10 11:57AM EST360.0084.950.000.000.00-200.00%
QQQ241220P003650002022-11-28 2:54PM EST365.0085.580.000.000.00-200.00%
QQQ241220P003700002022-12-05 10:08AM EST370.0083.500.000.000.00-100.00%
QQQ241220P003750002022-12-06 2:20PM EST375.0094.990.000.000.00-100.00%
QQQ241220P003800002022-11-08 1:06PM EST380.00107.830.000.000.00-200.00%
QQQ241220P003850002022-12-02 3:48PM EST385.0094.540.000.000.00-500.00%
QQQ241220P003900002022-11-08 2:10PM EST390.00122.500.000.000.00-100.00%
QQQ241220P003950002022-10-18 9:11AM EST395.00120.10110.73114.400.00-207.81%
QQQ241220P004000002022-12-01 3:29PM EST400.00106.810.000.000.00-100.00%
QQQ241220P004050002022-11-14 11:02AM EST405.00118.940.000.000.00-100.00%
QQQ241220P004100002022-12-02 2:24PM EST410.00119.430.000.000.00-1200.00%
QQQ241220P004150002022-12-06 2:20PM EST415.00133.680.000.000.00-100.00%
QQQ241220P004200002022-11-25 9:44AM EST420.00132.620.000.000.00-200.00%
QQQ241220P004250002022-11-11 10:18AM EST425.00139.430.000.000.00-200.00%
QQQ241220P004300002022-11-01 10:26AM EST430.00153.73134.55139.430.00-220.00%
QQQ241220P004350002022-09-06 1:14PM EST435.00141.19152.00155.820.00--017.62%
QQQ241220P004400002022-11-08 1:06PM EST440.00167.410.000.000.00-200.00%
QQQ241220P004450002022-11-04 11:16AM EST445.00183.76150.24155.000.00-200.00%
QQQ241220P004500002022-11-25 9:44AM EST450.00162.680.000.000.00-200.00%
QQQ241220P004550002022-10-21 9:26AM EST455.00184.49168.00171.520.00-300.00%
QQQ241220P004600002022-10-28 1:55PM EST460.00178.81170.50175.500.00-200.00%
QQQ241220P004650002022-10-25 1:27PM EST465.00181.40173.59178.500.00-1000.00%
QQQ241220P004700002022-11-10 10:26AM EST470.00191.920.000.000.00-200.00%
QQQ241220P004750002022-10-20 12:06PM EST475.00204.45188.00191.600.00--00.00%
QQQ241220P004800002022-10-27 1:10PM EST480.00206.67190.50195.500.00-100.00%
QQQ241220P004900002022-11-17 3:01PM EST490.00205.810.000.000.00-200.00%
QQQ241220P004950002022-10-20 12:42PM EST495.00224.88208.00211.670.00--00.00%