UK markets open in 3 hours 28 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
455.71-0.09 (-0.02%)
At close: 04:00PM EDT
457.68 +1.97 (+0.43%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ241220C001297802024-05-22 9:35AM EDT129.78329.34328.56329.03+5.78+1.79%10661795.29%
QQQ241220C001300002023-12-26 11:46AM EDT130.00284.730.000.000.00-173960.00%
QQQ241220C001347802024-01-29 12:06PM EDT134.78293.20303.51304.110.00-1550.00%
QQQ241220C001350002023-12-04 11:47AM EDT135.00252.240.000.000.00-2560.00%
QQQ241220C001397802024-03-18 12:09AM EDT139.78251.66--0.00---0.00%
QQQ241220C001400002023-11-15 2:50PM EDT140.00251.66268.35271.160.00-5870.00%
QQQ241220C001447802024-03-18 12:09AM EDT144.78245.50--0.00---0.00%
QQQ241220C001450002023-11-15 2:16PM EDT145.00245.50263.64266.440.00-4120.00%
QQQ241220C001497802024-05-13 2:13PM EDT149.78296.20309.23309.690.00-113288.67%
QQQ241220C001500002023-12-13 11:38AM EDT150.00255.860.000.000.00-91370.00%
QQQ241220C001547802023-12-05 11:27AM EDT154.78237.90248.88249.650.00--510.00%
QQQ241220C001550002023-12-05 11:27AM EDT155.00237.900.000.000.00-1510.00%
QQQ241220C001597802024-01-02 11:13AM EDT159.78250.49265.82269.730.00-110.00%
QQQ241220C001600002023-02-03 1:25PM EDT160.00163.54151.41154.360.00-110.00%
QQQ241220C001647802024-04-15 12:06AM EDT164.78166.64--0.00---0.00%
QQQ241220C001650002023-04-03 10:25AM EDT165.00166.64164.09167.800.00-200.00%
QQQ241220C001697802024-04-15 12:06AM EDT169.78197.35--0.00---0.00%
QQQ241220C001700002023-10-04 2:08PM EDT170.00197.35204.47206.860.00-2420.00%
QQQ241220C001747802024-04-15 12:06AM EDT174.78128.00--0.00---0.00%
QQQ241220C001750002022-12-09 11:57AM EDT175.00128.00110.88113.320.00-130.00%
QQQ241220C001797802024-04-17 10:54AM EDT179.78254.64275.92276.310.00-51252.25%
QQQ241220C001800002023-12-22 12:00PM EDT180.00235.940.000.000.00-4130.00%
QQQ241220C001847802024-02-12 1:00AM EDT184.78211.01--0.00---0.00%
QQQ241220C001850002023-11-15 11:53AM EDT185.00211.01226.62229.200.00-570.00%
QQQ241220C001897802024-01-18 4:51PM EDT189.78230.82246.55247.270.00-130.00%
QQQ241220C001900002023-06-29 3:39PM EDT190.00186.89204.79205.700.00-230.00%
QQQ241220C001947802024-02-12 1:00AM EDT194.78186.30--0.00---0.00%
QQQ241220C001950002023-09-07 10:05AM EDT195.00186.30179.81183.290.00-110.00%
QQQ241220C001997802024-04-29 9:32AM EDT199.78239.64260.92261.360.00-110973.73%
QQQ241220C002000002023-12-19 12:46PM EDT200.00216.900.000.000.00-71120.00%
QQQ241220C002047802024-04-16 2:50PM EDT204.78234.10251.80252.180.00-1252.70%
QQQ241220C002050002023-12-19 4:22PM EDT205.00213.740.000.000.00-120.00%
QQQ241220C002097802024-02-12 1:00AM EDT209.78170.20--0.00---0.00%
QQQ241220C002100002024-05-15 1:21PM EDT210.00247.03251.05251.500.00-1270.94%
QQQ241220C002147802024-04-22 10:04AM EDT214.78209.79246.44246.890.00-1369.67%
QQQ241220C002150002023-12-13 2:38PM EDT215.00194.23203.17204.420.00-130.00%
QQQ241220C002197802024-02-12 12:47PM EDT219.78227.11228.38228.990.00-1360.00%
QQQ241220C002200002024-04-15 2:47PM EDT220.00218.75238.30238.650.00-1057.58%
QQQ241220C002247802024-01-18 2:53PM EDT224.78195.16213.45214.170.00-1070.00%
QQQ241220C002250002024-04-19 3:27PM EDT225.00197.490.000.000.00-110.00%
QQQ241220C002297802024-02-29 1:53PM EDT229.78216.36222.01223.150.00-5110.00%
QQQ241220C002300002023-12-13 4:37PM EDT230.00182.80189.22190.460.00-1130.00%
QQQ241220C002347802024-02-12 1:00AM EDT234.78167.91--0.00---0.00%
QQQ241220C002350002023-11-22 1:28PM EDT235.00167.91182.61185.850.00-280.00%
QQQ241220C002397802024-05-22 12:23PM EDT239.78223.34222.36222.79+19.89+9.78%23263.24%
QQQ241220C002400002023-12-04 4:02PM EDT240.00157.65179.98181.210.00-10400.00%
QQQ241220C002447802024-04-22 3:53PM EDT244.78182.29217.55217.980.00-2562.01%
QQQ241220C002450002024-01-11 1:45PM EDT245.00172.00201.29201.890.00-240.00%
QQQ241220C002497802024-05-15 1:14PM EDT249.78209.00212.74213.170.00-111860.78%
QQQ241220C002500002024-05-21 3:39PM EDT250.00212.57212.53212.960.00-1360.73%
QQQ241220C002547802024-05-15 3:02PM EDT254.78205.12207.94208.370.00-207759.58%
QQQ241220C002550002024-03-15 10:44AM EDT255.00190.46192.43193.150.00-230.00%
QQQ241220C002597802024-05-15 3:03PM EDT259.78200.03203.14203.570.00-309358.39%
QQQ241220C002600002024-04-11 11:44AM EDT260.00190.00189.37189.790.00-1100.00%
QQQ241220C002647802024-05-16 1:57PM EDT264.78196.02198.34198.770.00-340857.21%
QQQ241220C002650002024-05-07 10:26AM EDT265.00183.43198.13198.560.00-31757.16%
QQQ241220C002697802024-04-22 1:21PM EDT269.78158.06193.55193.980.00-923256.05%
QQQ241220C002700002024-05-22 3:55PM EDT270.00192.81193.34193.77+50.62+35.60%1156.00%
QQQ241220C002747802024-03-04 11:00AM EDT274.78180.71178.05178.700.00-36530.00%
QQQ241220C002750002024-04-22 1:17PM EDT275.00153.29188.55188.980.00-12954.85%
QQQ241220C002797802024-04-22 1:17PM EDT279.78148.81183.98184.400.00-22,99153.76%
QQQ241220C002800002024-05-06 2:20PM EDT280.00167.58183.77184.190.00-13053.71%
QQQ241220C002847802024-03-27 11:30AM EDT284.78169.06156.01156.550.00-83,5340.00%
QQQ241220C002850002024-03-27 11:56AM EDT285.00169.09155.85156.390.00-630.00%
QQQ241220C002897802024-04-22 2:18PM EDT289.78142.08174.43174.850.00-23,91951.52%
QQQ241220C002900002024-05-22 9:30AM EDT290.00174.98174.22174.64+26.20+17.61%275451.47%
QQQ241220C002947802024-05-02 3:08PM EDT294.78142.63169.66170.090.00-15,21350.42%
QQQ241220C002950002024-05-07 2:22PM EDT295.00154.75169.45169.880.00-24850.38%
QQQ241220C002997802024-05-22 2:35PM EDT299.78163.12164.91165.33+34.60+26.92%1025,18949.70%
QQQ241220C003000002024-05-22 1:03PM EDT300.00165.22164.70165.12+12.73+8.35%4689549.65%
QQQ241220C003047802024-05-22 1:06PM EDT304.78160.67160.16160.58+27.97+21.08%321248.61%
QQQ241220C003050002024-05-16 1:54PM EDT305.00157.67159.95160.370.00-1548.56%
QQQ241220C003097802024-05-02 1:17PM EDT309.78126.81155.41155.840.00-11,87547.54%
QQQ241220C003100002024-05-07 12:51PM EDT310.00155.91155.21155.63+14.12+9.96%11147.50%
QQQ241220C003147802024-05-17 12:22PM EDT314.78147.16150.68151.100.00-11,05346.47%
QQQ241220C003150002024-05-17 10:07AM EDT315.00150.31150.48150.89+3.60+2.45%22846.42%
QQQ241220C003197802024-05-20 3:49PM EDT319.78145.00145.96146.380.00-23,22145.43%
QQQ241220C003200002024-04-19 1:31PM EDT320.00112.050.000.000.00-1760.00%
QQQ241220C003247802024-05-22 9:30AM EDT324.78141.94141.26141.67+20.44+16.82%142544.39%
QQQ241220C003250002024-05-22 9:46AM EDT325.00141.83141.05141.47+15.12+11.93%13444.36%
QQQ241220C003297802024-05-20 12:29PM EDT329.78135.33136.56136.980.00-23,75543.38%
QQQ241220C003300002024-05-22 10:12AM EDT330.00134.28136.35136.77+11.93+9.75%23143.34%
QQQ241220C003347802024-04-16 11:58AM EDT334.78113.22127.75128.110.00-114136.31%
QQQ241220C003350002024-04-22 11:28AM EDT335.00132.43131.68132.09+35.97+37.29%1642.33%
QQQ241220C003397802024-05-17 9:50AM EDT339.78123.77127.22127.640.00-11,76641.39%
QQQ241220C003400002024-05-22 9:30AM EDT340.00127.71127.02127.43+2.62+2.09%24541.35%
QQQ241220C003447802024-04-19 9:46AM EDT344.7894.97118.48118.830.00-13,76634.80%
QQQ241220C003450002024-05-03 12:37PM EDT345.00123.05122.37122.79+18.95+18.20%16440.38%
QQQ241220C003497802024-05-22 1:45PM EDT349.78117.44117.96118.37+0.05+0.04%122,50839.46%
QQQ241220C003500002024-05-21 3:39PM EDT350.00118.56117.75118.17+0.72+0.61%224739.42%
QQQ241220C003547802024-05-20 11:10AM EDT354.78112.16113.36113.780.00-31,64838.52%
QQQ241220C003550002024-05-22 9:32AM EDT355.00113.92113.15113.57+13.80+13.78%12338.47%
QQQ241220C003597802024-05-22 12:46PM EDT359.78109.38108.78109.20+1.26+1.17%724,77037.59%
QQQ241220C003600002024-05-21 10:23AM EDT360.00109.37108.58109.00+2.38+2.22%16537.55%
QQQ241220C003647802024-05-15 3:21PM EDT364.78102.00104.24104.660.00-104,27536.68%
QQQ241220C003650002024-05-10 2:32PM EDT365.0091.50104.04104.460.00-25136.64%
QQQ241220C003697802024-05-22 12:00PM EDT369.78100.4199.73100.15+1.48+1.50%884,32735.79%
QQQ241220C003700002024-05-22 12:31PM EDT370.00100.1499.5399.95+1.80+1.83%7210,33435.75%
QQQ241220C003747802024-05-22 12:46PM EDT374.7895.8195.2595.67+3.03+3.27%128,33434.91%
QQQ241220C003750002024-05-21 10:07AM EDT375.0093.1895.0595.470.00-3729834.86%
QQQ241220C003797802024-05-14 3:19PM EDT379.7882.6690.8191.230.00-14,72934.04%
QQQ241220C003800002024-05-22 2:56PM EDT380.0089.0990.6191.04-1.41-1.56%18838834.01%
QQQ241220C003847802024-05-22 12:21PM EDT384.7886.7886.4186.83+4.08+4.93%369,69533.20%
QQQ241220C003850002024-05-21 1:29PM EDT385.0085.5086.2186.640.00-1097933.16%
QQQ241220C003897802024-05-21 11:01AM EDT389.7881.4082.0582.480.00-52,95232.37%
QQQ241220C003900002024-05-20 11:03AM EDT390.0080.8781.8682.290.00-133332.34%
QQQ241220C003947802024-05-15 2:27PM EDT394.7875.4377.7578.180.00-286231.56%
QQQ241220C003950002024-05-22 12:56PM EDT395.0076.7277.5677.99+16.31+27.00%2232931.53%
QQQ241220C003997802024-05-22 12:31PM EDT399.7874.0973.5073.93+2.29+3.19%78,02330.77%
QQQ241220C004000002024-05-22 2:56PM EDT400.0072.0673.3273.74-0.33-0.46%3566330.73%
QQQ241220C004047802024-04-30 2:35PM EDT404.7850.2269.3269.740.00-31,75029.99%
QQQ241220C004050002024-05-16 12:30PM EDT405.0067.4769.1369.560.00-51,07829.96%
QQQ241220C004097802024-05-16 2:12PM EDT409.7863.1265.2065.620.00-27,85629.23%
QQQ241220C004100002024-05-22 2:35PM EDT410.0063.6265.0265.44+1.33+2.14%272529.20%
QQQ241220C004147802024-05-22 12:33PM EDT414.7861.7161.1661.58+15.94+34.83%491,27828.50%
QQQ241220C004150002024-05-22 12:33PM EDT415.0061.4960.9861.40+0.03+0.05%4789828.46%
QQQ241220C004197802024-05-22 12:32PM EDT419.7857.6757.2057.62+0.96+1.69%21,17627.79%
QQQ241220C004200002024-05-22 2:56PM EDT420.0056.2257.0257.44-1.30-2.26%211,33327.75%
QQQ241220C004247802024-05-20 3:37PM EDT424.7852.8253.3353.740.00-67,87127.09%
QQQ241220C004250002024-05-21 12:26PM EDT425.0052.5753.1653.570.00-11,19127.05%
QQQ241220C004297802024-05-22 3:15PM EDT429.7848.5749.5549.97-0.93-1.88%542,52626.42%
QQQ241220C004300002024-05-22 12:43PM EDT430.0049.9049.3949.80+0.31+0.63%271,58826.39%
QQQ241220C004347802024-05-22 3:35PM EDT434.7845.7645.8946.30+11.37+33.06%34,01025.77%
QQQ241220C004350002024-05-22 2:00PM EDT435.0045.3945.7346.14+0.27+0.60%173,04525.74%
QQQ241220C004397802024-05-21 12:48PM EDT439.7841.7542.3442.740.00-12,86025.14%
QQQ241220C004400002024-05-22 3:35PM EDT440.0041.2042.1842.59-1.24-2.92%2110,20425.12%
QQQ241220C004447802024-05-22 3:35PM EDT444.7838.7438.9139.27+0.36+0.94%51,97824.51%
QQQ241220C004450002024-05-22 3:30PM EDT445.0038.1938.7639.13-0.25-0.65%392224.49%
QQQ241220C004497802024-05-16 11:04AM EDT449.7835.2435.6236.010.00-12,07823.97%
QQQ241220C004500002024-05-22 3:14PM EDT450.0034.7435.4835.84-0.47-1.33%5165,32123.92%
QQQ241220C004547802024-05-22 12:48PM EDT454.7832.7732.4632.85+0.74+2.31%61,60323.42%
QQQ241220C004550002024-05-22 4:00PM EDT455.0032.5732.3332.72+0.37+1.15%471,84623.40%
QQQ241220C004597802024-05-22 2:52PM EDT459.7828.7029.4629.73-0.32-1.10%54,59522.81%
QQQ241220C004600002024-05-22 4:00PM EDT460.0029.6329.3329.60+0.48+1.65%233,34822.79%
QQQ241220C004647802024-05-15 3:58PM EDT464.7827.1126.6226.88+1.56+6.11%11,02922.32%
QQQ241220C004650002024-05-22 4:00PM EDT465.0026.7726.5026.76+0.61+2.33%672,05022.30%
QQQ241220C004697802024-05-22 12:49PM EDT469.7824.1923.9524.19+0.70+2.98%13,10521.85%
QQQ241220C004700002024-05-21 12:52PM EDT470.0023.4423.8424.080.00-71,96021.83%
QQQ241220C004747802024-05-22 10:08AM EDT474.7821.3121.4421.67+0.04+0.19%88,11421.41%
QQQ241220C004750002024-05-22 2:14PM EDT475.0021.0221.3321.56+0.14+0.67%165,00421.39%
QQQ241220C004797802024-05-22 11:30AM EDT479.7819.7719.0919.31+0.82+4.33%2242,08020.98%
QQQ241220C004800002024-05-22 2:02PM EDT480.0018.5018.9919.21-0.66-3.44%1,6947,11820.96%
QQQ241220C004847802024-05-22 11:28AM EDT484.7817.5116.9217.12+0.72+4.29%14063320.58%
QQQ241220C004850002024-05-20 3:02PM EDT485.0017.4116.8217.03+0.82+4.94%452,34420.57%
QQQ241220C004897802024-05-22 12:52PM EDT489.7815.0614.9115.10+1.46+10.74%3411,55520.20%
QQQ241220C004900002024-05-22 3:16PM EDT490.0014.3514.8315.02-0.52-3.50%23,59020.19%
QQQ241220C004910002024-05-22 11:26AM EDT491.0014.9714.4514.64+0.89+6.32%4728520.12%
QQQ241220C004920002024-05-17 2:23PM EDT492.0012.2814.0814.260.00-5239220.04%
QQQ241220C004930002024-05-21 3:17PM EDT493.0013.6813.7113.900.00-2656519.98%
QQQ241220C004947802024-05-22 11:28AM EDT494.7813.5913.0813.26+0.59+4.54%812,84819.86%
QQQ241220C004950002024-05-17 2:43PM EDT495.0011.5113.0013.190.00-11,47419.85%
QQQ241220C004960002024-05-21 3:17PM EDT496.0012.6312.6612.840.00-2552619.78%
QQQ241220C004970002024-05-17 3:44PM EDT497.0011.2412.3212.500.00-701,18319.71%
QQQ241220C004980002024-05-21 1:48PM EDT498.0011.8111.9912.170.00-240619.65%
QQQ241220C004997802024-05-10 1:28PM EDT499.788.0511.4211.600.00-45,42019.54%
QQQ241220C005000002024-05-22 3:54PM EDT500.0011.0311.3511.52-0.25-2.22%719,08519.52%
QQQ241220C005010002024-05-17 3:10PM EDT501.0010.0311.0411.210.00-4116619.46%
QQQ241220C005020002024-05-16 11:42AM EDT502.0010.7710.7410.910.00-210719.41%
QQQ241220C005030002024-05-17 3:45PM EDT503.009.5210.4410.610.00-127819.35%
QQQ241220C005047802024-05-10 1:46PM EDT504.786.899.9310.100.00-2542519.25%
QQQ241220C005050002024-05-22 11:35AM EDT505.0010.349.8610.03+0.34+3.40%1351719.24%
QQQ241220C005060002024-05-16 11:43AM EDT506.009.649.599.750.00-2128819.18%
QQQ241220C005070002024-05-17 3:02PM EDT507.008.469.329.480.00-5768619.13%
QQQ241220C005080002024-05-21 4:08PM EDT508.009.179.059.220.00-17219.08%
QQQ241220C005097802024-05-17 3:43PM EDT509.787.838.608.760.00-81,34718.99%
QQQ241220C005100002024-05-22 3:15PM EDT510.008.258.548.70-0.20-2.37%124,98318.98%
QQQ241220C005110002024-05-16 10:50AM EDT511.008.288.298.450.00-640418.93%
QQQ241220C005120002024-05-16 11:00AM EDT512.008.208.058.200.00-236118.87%
QQQ241220C005130002024-05-17 3:10PM EDT513.007.107.827.970.00-4040818.83%
QQQ241220C005147802024-05-17 1:21PM EDT514.786.787.427.560.00-7442718.74%
QQQ241220C005150002024-05-22 12:30PM EDT515.007.657.377.51+0.20+2.68%50030718.73%
QQQ241220C005197802024-05-22 11:50AM EDT519.786.666.386.52+0.91+15.83%8995218.54%
QQQ241220C005200002024-05-22 11:35AM EDT520.006.016.346.47-0.24-3.84%439618.53%
QQQ241220C005247802024-05-08 3:48PM EDT524.783.855.475.600.00-252,09718.36%
QQQ241220C005250002024-05-22 1:48PM EDT525.005.345.435.56-0.04-0.74%410,89718.34%
QQQ241220C005297802024-04-30 10:02AM EDT529.783.194.684.800.00-276718.19%
QQQ241220C005300002024-05-22 2:34PM EDT530.004.464.654.77-0.17-3.67%1491,95718.19%
QQQ241220C005347802024-05-22 3:18PM EDT534.783.904.004.11+0.20+5.41%146718.06%
QQQ241220C005350002024-05-22 10:07AM EDT535.003.743.964.09-0.13-3.36%484518.06%
QQQ241220C005397802024-05-10 9:34AM EDT539.782.483.413.520.00-12158517.95%
QQQ241220C005400002024-05-22 2:03PM EDT540.003.263.383.49-0.07-2.10%51,58817.94%
QQQ241220C005447802024-05-10 3:36PM EDT544.782.022.903.000.00-7312017.84%
QQQ241220C005450002024-05-22 3:54PM EDT545.002.802.882.98-0.18-6.04%724217.84%
QQQ241220C005497802024-05-10 3:36PM EDT549.781.712.462.560.00-2796817.77%
QQQ241220C005500002024-05-22 11:40AM EDT550.002.632.452.55+0.19+7.79%13892917.77%
QQQ241220C005547802024-05-22 2:03PM EDT554.782.042.092.19-0.14-6.42%136917.71%
QQQ241220C005550002024-05-20 9:55AM EDT555.002.112.082.170.00-251,19617.70%
QQQ241220C005597802024-05-20 12:51PM EDT559.781.921.781.87+0.08+4.35%18377717.67%
QQQ241220C005600002024-05-20 10:41AM EDT560.001.801.761.850.00-180617.65%
QQQ241220C005647802024-04-17 11:37AM EDT564.781.421.341.410.00-24147117.19%
QQQ241220C005650002024-05-22 11:19AM EDT565.001.631.501.58+0.57+53.77%132217.62%
QQQ241220C005697802024-05-22 11:36AM EDT569.781.391.281.36+0.48+52.75%4816017.60%
QQQ241220C005700002024-05-22 2:12PM EDT570.001.281.271.35-0.02-1.54%634617.60%
QQQ241220C005747802024-05-22 3:17PM EDT574.781.091.081.16+0.07+6.86%31,22317.59%
QQQ241220C005750002024-05-17 3:13PM EDT575.000.991.081.150.00-123517.59%
QQQ241220C005797802024-05-20 12:34PM EDT579.780.930.920.990.00-18217.58%
QQQ241220C005800002024-05-21 11:56AM EDT580.000.910.910.990.00-437717.60%
QQQ241220C005847802024-04-18 1:29PM EDT584.780.640.690.750.00-909817.22%
QQQ241220C005850002024-04-24 10:08AM EDT585.000.620.780.850.00-27817.62%
QQQ241220C005897802024-05-15 9:31AM EDT589.780.540.660.730.00-470617.62%
QQQ241220C005900002024-05-15 11:09AM EDT590.000.610.660.730.00-4037317.65%
QQQ241220C005947802024-05-20 11:43AM EDT594.780.590.560.630.00-124417.66%
QQQ241220C005950002024-04-24 10:10AM EDT595.000.460.560.620.00-213917.64%
QQQ241220C005997802024-05-14 10:38AM EDT599.780.350.480.540.00-1024517.69%
QQQ241220C006000002024-05-16 10:22AM EDT600.000.500.480.540.00-132117.71%
QQQ241220C006047802024-05-02 3:04PM EDT604.780.240.410.470.00-512717.75%
QQQ241220C006050002024-05-14 10:37AM EDT605.000.300.410.470.00-1017417.77%
QQQ241220C006097802024-04-16 4:11PM EDT609.780.460.310.370.00-4815617.57%
QQQ241220C006100002024-05-17 10:09AM EDT610.000.360.350.410.00-2353517.85%
QQQ241220C006150002024-05-17 10:40AM EDT615.000.310.300.360.00-1029417.93%
QQQ241220C006200002024-05-17 10:43AM EDT620.000.270.260.320.00-47618.04%
QQQ241220C006250002024-04-18 9:35AM EDT625.000.230.200.250.00-4830417.86%
QQQ241220C006300002024-05-15 1:40PM EDT630.000.200.190.250.00-142418.24%
QQQ241220C006350002024-05-15 11:53AM EDT635.000.170.170.220.00-41918.34%
QQQ241220C006400002024-05-16 11:08AM EDT640.000.180.150.200.00-18718.48%
QQQ241220C006450002024-05-20 3:42PM EDT645.000.150.130.180.00-531918.60%
QQQ241220C006500002024-05-16 9:55AM EDT650.000.140.110.170.00-14318.85%
QQQ241220C006550002024-03-25 10:38AM EDT655.000.410.090.110.00-6118.29%
QQQ241220C006600002024-05-16 9:57AM EDT660.000.110.080.140.00-11,18119.12%
QQQ241220C006650002024-05-07 9:30AM EDT665.000.090.070.130.00-320319.29%
QQQ241220C006700002024-05-22 1:08PM EDT670.000.090.060.120.00-942,19319.46%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ241220P001297802024-05-22 11:45AM EDT129.780.010.020.060.00-52,23855.08%
QQQ241220P001300002023-12-26 5:06PM EDT130.000.220.000.000.00-111,97825.00%
QQQ241220P001347802024-05-03 3:59PM EDT134.780.060.000.060.00-3001,51752.34%
QQQ241220P001350002023-11-16 4:24PM EDT135.000.360.090.420.00-547964.45%
QQQ241220P001397802024-05-21 2:02PM EDT139.780.040.020.040.00-566050.78%
QQQ241220P001400002023-11-28 2:24PM EDT140.000.390.000.000.00-162025.00%
QQQ241220P001447802024-05-15 12:00PM EDT144.780.040.000.070.00-2850750.00%
QQQ241220P001450002023-12-15 10:56AM EDT145.000.490.000.000.00-339125.00%
QQQ241220P001497802024-05-13 9:30AM EDT149.780.060.020.080.00-11,74050.00%
QQQ241220P001500002023-12-15 12:50PM EDT150.000.420.000.000.00-51,75525.00%
QQQ241220P001547802024-04-23 11:08AM EDT154.780.150.020.080.00-63,08450.78%
QQQ241220P001550002023-12-20 11:35AM EDT155.000.400.000.000.00-203,03125.00%
QQQ241220P001597802024-05-06 10:54AM EDT159.780.080.020.090.00-12,83550.00%
QQQ241220P001600002023-12-20 11:35AM EDT160.000.460.000.000.00-12,86725.00%
QQQ241220P001647802024-04-25 9:30AM EDT164.780.390.030.100.00-599449.02%
QQQ241220P001650002023-12-20 3:23PM EDT165.000.540.000.000.00-178625.00%
QQQ241220P001697802024-05-01 9:56AM EDT169.780.170.030.110.00-104,84648.15%
QQQ241220P001700002023-12-21 10:30AM EDT170.000.820.000.000.00-13,84225.00%
QQQ241220P001747802024-05-06 10:54AM EDT174.780.110.040.110.00-187146.78%
QQQ241220P001750002023-11-17 4:44PM EDT175.000.760.400.820.00-585157.37%
QQQ241220P001797802024-05-07 10:50AM EDT179.780.140.050.120.00-160145.90%
QQQ241220P001800002023-12-04 11:21AM EDT180.000.800.000.000.00-1038625.00%
QQQ241220P001847802024-05-07 10:50AM EDT184.780.150.060.130.00-465245.02%
QQQ241220P001850002023-12-15 1:34PM EDT185.000.720.000.000.00-167625.00%
QQQ241220P001897802024-05-14 3:20PM EDT189.780.150.070.150.00-502,40744.43%
QQQ241220P001900002023-12-18 11:58AM EDT190.000.720.000.000.00-412,24325.00%
QQQ241220P001947802024-05-14 2:19PM EDT194.780.160.080.160.00-12,90443.51%
QQQ241220P001950002023-12-20 2:58PM EDT195.000.840.000.000.00-32,62925.00%
QQQ241220P001997802024-05-15 10:36AM EDT199.780.180.100.170.00-135,99342.58%
QQQ241220P002000002023-12-26 12:34PM EDT200.000.960.000.000.00-156,23325.00%
QQQ241220P002047802024-05-21 11:03AM EDT204.780.150.110.180.00-32,81841.65%
QQQ241220P002050002023-12-20 3:38PM EDT205.001.010.000.000.00-22,39025.00%
QQQ241220P002097802024-05-21 2:00PM EDT209.780.180.150.200.00-52,57240.97%
QQQ241220P002100002024-05-20 11:23AM EDT210.000.170.130.20-0.03-15.00%116940.92%
QQQ241220P002147802024-05-20 12:25PM EDT214.780.220.140.220.00-72,92840.23%
QQQ241220P002150002024-05-03 10:37AM EDT215.000.300.140.220.00-102440.19%
QQQ241220P002197802024-05-22 12:48PM EDT219.780.200.160.23-0.06-23.08%37,36239.31%
QQQ241220P002200002024-05-15 9:47AM EDT220.000.250.190.240.00-19339.45%
QQQ241220P002247802024-05-21 9:37AM EDT224.780.210.200.250.00-101,17038.57%
QQQ241220P002250002024-05-17 10:42AM EDT225.000.270.200.250.00-42638.53%
QQQ241220P002297802024-04-29 4:00PM EDT229.780.480.200.280.00-15,69837.99%
QQQ241220P002300002024-05-17 11:04AM EDT230.000.300.200.280.00-88637.94%
QQQ241220P002347802024-04-26 12:16PM EDT234.780.600.220.300.00-16,02637.21%
QQQ241220P002350002024-05-15 11:35AM EDT235.000.330.220.300.00-105137.16%
QQQ241220P002397802024-05-09 12:38PM EDT239.780.420.250.330.00-1048836.57%
QQQ241220P002400002024-05-16 11:28AM EDT240.000.350.250.330.00-127836.52%
QQQ241220P002447802024-05-06 2:25PM EDT244.780.470.280.360.00-801,46835.89%
QQQ241220P002450002024-05-21 9:40AM EDT245.000.340.280.360.00-83535.84%
QQQ241220P002497802024-05-17 1:28PM EDT249.780.440.310.390.00-18,88435.21%
QQQ241220P002500002024-05-15 9:39AM EDT250.000.450.310.390.00-51,60435.16%
QQQ241220P002547802024-05-17 2:21PM EDT254.780.480.350.430.00-22,77534.60%
QQQ241220P002550002024-05-07 3:33PM EDT255.000.590.350.430.00-12534.56%
QQQ241220P002597802024-05-22 1:07PM EDT259.780.400.390.47-0.05-11.11%32,08533.99%
QQQ241220P002600002024-05-22 10:22AM EDT260.000.430.390.47-0.01-2.27%179633.94%
QQQ241220P002647802024-05-22 10:10AM EDT264.780.470.430.51-0.09-16.07%34,91533.33%
QQQ241220P002650002024-04-26 10:45AM EDT265.001.080.430.520.00-8360833.37%
QQQ241220P002697802024-05-22 1:41PM EDT269.780.530.480.56-0.09-14.52%410,80732.74%
QQQ241220P002700002024-05-02 11:32AM EDT270.001.090.480.570.00-1341832.78%
QQQ241220P002747802024-04-19 12:32PM EDT274.782.050.630.690.00-103,08132.73%
QQQ241220P002750002024-05-21 1:40PM EDT275.000.570.530.620.00-31,13632.15%
QQQ241220P002797802024-05-22 1:07PM EDT279.780.600.590.67-0.10-14.29%59,45731.54%
QQQ241220P002800002024-05-15 3:17PM EDT280.000.730.590.680.00-955031.58%
QQQ241220P002847802024-05-22 11:21AM EDT284.780.680.650.74-0.14-17.07%116,45131.02%
QQQ241220P002850002024-05-17 2:40PM EDT285.000.820.650.740.00-2211,12630.97%
QQQ241220P002897802024-05-14 10:25AM EDT289.781.010.720.810.00-1011,11230.45%
QQQ241220P002900002024-05-20 9:52AM EDT290.000.840.720.810.00-244030.40%
QQQ241220P002947802024-05-15 10:03AM EDT294.781.010.790.890.00-104,66129.90%
QQQ241220P002950002024-05-21 3:52PM EDT295.000.840.800.890.00-126529.85%
QQQ241220P002997802024-05-21 2:02PM EDT299.780.910.880.970.00-522,80729.32%
QQQ241220P003000002024-05-22 12:54PM EDT300.000.900.880.98-0.04-4.26%314,39329.32%
QQQ241220P003047802024-05-08 10:46AM EDT304.781.430.991.060.00-11,16528.76%
QQQ241220P003050002024-05-16 9:34AM EDT305.001.140.971.070.00-8024528.76%
QQQ241220P003097802024-05-14 12:15PM EDT309.781.461.071.170.00-1754,13728.25%
QQQ241220P003100002024-05-22 11:34AM EDT310.001.091.081.17-0.06-5.22%146,75628.21%
QQQ241220P003147802024-05-22 3:15PM EDT314.781.251.181.28-0.10-7.41%542,57827.70%
QQQ241220P003150002024-05-21 10:08AM EDT315.001.271.191.280.00-145427.66%
QQQ241220P003197802024-05-22 11:17AM EDT319.781.301.301.40-0.17-11.56%224,39927.16%
QQQ241220P003200002024-05-17 3:27PM EDT320.001.331.311.41-0.17-11.33%11,35627.16%
QQQ241220P003247802024-05-21 11:31AM EDT324.781.521.441.540.00-12,29726.65%
QQQ241220P003250002024-05-22 1:57PM EDT325.001.491.451.54-0.01-0.67%51,63026.61%
QQQ241220P003297802024-05-20 12:43PM EDT329.781.671.591.690.00-48,29626.14%
QQQ241220P003300002024-05-22 1:07PM EDT330.001.591.601.70-0.11-6.47%13,35226.12%
QQQ241220P003347802024-05-20 3:57PM EDT334.781.821.761.850.00-5111,33925.61%
QQQ241220P003350002024-05-20 4:05PM EDT335.001.851.761.860.00-681,26725.60%
QQQ241220P003397802024-05-20 3:57PM EDT339.782.011.942.040.00-38120,57125.13%
QQQ241220P003400002024-05-22 3:15PM EDT340.002.041.952.05+0.02+0.99%641,06925.11%
QQQ241220P003447802024-05-21 3:13PM EDT344.782.182.142.240.00-110,38324.63%
QQQ241220P003450002024-05-22 10:12AM EDT345.002.132.152.25-0.18-7.79%21,72924.60%
QQQ241220P003497802024-05-22 10:16AM EDT349.782.332.372.47-0.06-2.51%316,92624.15%
QQQ241220P003500002024-05-22 3:19PM EDT350.002.492.382.48+0.10+4.18%1798,38124.12%
QQQ241220P003547802024-05-20 11:54AM EDT354.782.702.612.720.00-18,90623.66%
QQQ241220P003550002024-05-22 12:59PM EDT355.002.612.632.73-0.25-8.74%23,59723.64%
QQQ241220P003597802024-05-21 3:35PM EDT359.782.902.893.000.00-2113,34223.19%
QQQ241220P003600002024-05-22 11:17AM EDT360.002.872.913.01-0.06-2.05%8810,07623.17%
QQQ241220P003647802024-05-20 11:54AM EDT364.783.263.203.310.00-15,30022.73%
QQQ241220P003650002024-05-22 12:03PM EDT365.003.193.213.32-0.02-0.62%256,72522.70%
QQQ241220P003697802024-05-21 2:13PM EDT369.783.603.543.650.00-2314,96222.26%
QQQ241220P003700002024-05-22 4:04PM EDT370.003.573.553.66-0.21-5.56%903,08822.23%
QQQ241220P003747802024-05-20 12:57PM EDT374.783.993.914.020.00-69,54521.79%
QQQ241220P003750002024-05-22 2:03PM EDT375.004.103.934.04+0.07+1.74%4314,33121.77%
QQQ241220P003797802024-05-22 11:52AM EDT379.784.284.334.44-0.21-4.68%3810,51721.34%
QQQ241220P003800002024-05-22 12:33PM EDT380.004.334.354.46-0.15-3.35%7010,09621.32%
QQQ241220P003847802024-05-22 11:54AM EDT384.784.754.794.90-0.23-4.62%247,24020.88%
QQQ241220P003850002024-05-22 2:29PM EDT385.005.084.814.92+0.05+0.99%2025,36220.86%
QQQ241220P003897802024-05-22 3:15PM EDT389.785.505.295.41-0.04-0.72%5414,18520.42%
QQQ241220P003900002024-05-22 3:55PM EDT390.005.495.325.44+0.16+3.00%27189,81620.41%
QQQ241220P003947802024-05-22 12:27PM EDT394.785.765.865.98-0.24-4.00%2614,28519.98%
QQQ241220P003950002024-05-22 2:47PM EDT395.006.195.896.01+0.30+5.09%84171,62519.97%
QQQ241220P003997802024-05-22 12:33PM EDT399.786.396.486.60-0.73-10.25%2088,59619.52%
QQQ241220P004000002024-05-22 3:59PM EDT400.006.496.516.63-0.03-0.46%46226,71519.51%
QQQ241220P004047802024-05-16 11:38AM EDT404.787.507.177.290.00-2503,13519.08%
QQQ241220P004050002024-05-22 3:40PM EDT405.007.357.207.33+0.02+0.27%4421,71919.07%
QQQ241220P004097802024-05-20 3:17PM EDT409.788.087.928.060.00-28,51018.63%
QQQ241220P004100002024-05-22 4:04PM EDT410.007.917.968.09-0.19-2.35%1,2618,07518.61%
QQQ241220P004147802024-05-22 3:27PM EDT414.789.068.768.90+0.31+3.54%201,51118.18%
QQQ241220P004150002024-05-22 4:08PM EDT415.008.868.808.94+0.09+1.03%41011,01118.17%
QQQ241220P004197802024-05-22 2:21PM EDT419.7810.109.699.84+0.45+4.66%11,36717.75%
QQQ241220P004200002024-05-22 3:38PM EDT420.009.889.739.88+0.20+2.07%61510,53717.72%
QQQ241220P004247802024-05-22 9:58AM EDT424.7810.5610.7210.87-0.39-3.56%1510,46717.30%
QQQ241220P004250002024-05-22 11:01AM EDT425.0010.5910.7610.92-0.17-1.58%5011,59317.28%
QQQ241220P004297802024-05-22 3:40PM EDT429.7812.1311.8512.02-1.43-10.55%21,28716.86%
QQQ241220P004300002024-05-22 4:06PM EDT430.0011.9111.9112.07-0.01-0.08%2616,89316.84%
QQQ241220P004347802024-05-21 3:16PM EDT434.7813.1513.1013.280.00-53,76416.41%
QQQ241220P004350002024-05-22 3:36PM EDT435.0013.3213.1613.34-0.26-1.91%94,52516.40%
QQQ241220P004397802024-05-17 10:44AM EDT439.7815.7114.4914.680.00-21,64715.98%
QQQ241220P004400002024-05-22 4:04PM EDT440.0014.4414.5514.75-0.26-1.77%1,1797,78615.96%
QQQ241220P004447802024-05-16 12:06PM EDT444.7817.1016.0216.230.00-995415.54%
QQQ241220P004450002024-05-21 1:31PM EDT445.0016.3916.1016.300.00-37,35015.52%
QQQ241220P004497802024-05-21 1:14PM EDT449.7818.1617.7117.920.00-41,36815.09%
QQQ241220P004500002024-05-22 3:59PM EDT450.0017.9317.7918.00+0.25+1.41%6776,94615.07%
QQQ241220P004547802024-05-22 11:27AM EDT454.7819.2119.5619.79-1.14-5.60%4561714.65%
QQQ241220P004550002024-05-22 4:00PM EDT455.0019.7219.6519.87-0.09-0.45%1,1362,05314.62%
QQQ241220P004597802024-05-20 2:08PM EDT459.7822.4321.5921.830.00-220514.19%
QQQ241220P004600002024-05-22 12:19PM EDT460.0021.3821.6921.92-0.76-3.43%412,00214.17%
QQQ241220P004647802024-05-17 1:21PM EDT464.7826.3323.8124.060.00-10148113.73%
QQQ241220P004650002024-05-20 1:29PM EDT465.0024.5823.9124.170.00-862913.71%
QQQ241220P004697802024-05-17 1:37PM EDT469.7828.8426.2226.490.00-20444513.25%
QQQ241220P004700002024-05-20 1:29PM EDT470.0027.0726.3326.600.00-11,87013.23%
QQQ241220P004747802024-05-21 1:25PM EDT474.7829.5828.8429.130.00-2548012.75%
QQQ241220P004750002024-05-21 1:06PM EDT475.0029.5928.9629.250.00-13973512.73%
QQQ241220P004797802024-05-21 3:41PM EDT479.7831.9531.6232.050.00-62912.28%
QQQ241220P004800002024-05-22 1:47PM EDT480.0032.2731.7532.18+0.15+0.47%2031912.26%
QQQ241220P004847802024-05-13 11:57AM EDT484.7844.3634.7335.170.00-211511.76%
QQQ241220P004850002024-05-21 12:43PM EDT485.0035.7834.8735.310.00-44611.74%
QQQ241220P004897802024-04-11 1:17PM EDT489.7849.7249.0349.440.00-4320.44%
QQQ241220P004900002024-05-06 9:45AM EDT490.0053.2838.2438.680.00-2511.18%
QQQ241220P004910002024-05-21 2:21PM EDT491.0039.4838.9539.380.00-2111.06%
QQQ241220P004920002024-05-13 2:39PM EDT492.0050.2739.6640.100.00-3210.95%
QQQ241220P004930002024-05-13 10:48AM EDT493.0050.8640.3940.830.00-2210.83%
QQQ241220P004947802024-05-13 2:25PM EDT494.7852.6741.7142.150.00-2110.62%
QQQ241220P004950002024-05-08 3:33PM EDT495.0055.0041.8842.310.00-2010.59%
QQQ241220P004960002024-05-20 2:04PM EDT496.0043.8742.6343.060.00-2110.46%
QQQ241220P004970002024-05-14 12:28PM EDT497.0053.9543.4143.830.00-2110.33%
QQQ241220P004980002024-03-27 3:15PM EDT498.0056.6466.7767.260.00-48029.64%
QQQ241220P004997802024-04-16 11:20AM EDT499.7868.6949.2349.600.00-2014.11%
QQQ241220P005000002024-05-22 3:25PM EDT500.0047.0645.7846.20+0.30+0.64%183169.95%
QQQ241220P005020002024-04-09 9:45AM EDT502.0059.8360.4160.700.00-4022.34%
QQQ241220P005030002024-04-16 3:54PM EDT503.0071.0552.0052.350.00-1,522014.20%
QQQ241220P005047802024-04-16 3:52PM EDT504.7873.0553.5953.930.00-170014.30%
QQQ241220P005050002024-04-16 3:52PM EDT505.0073.2753.7854.130.00-50014.32%
QQQ241220P005060002024-03-25 3:08PM EDT506.0060.9181.8882.760.00-2037.06%
QQQ241220P005070002024-03-25 2:57PM EDT507.0061.4682.8883.760.00-2037.28%
QQQ241220P005080002024-03-25 3:07PM EDT508.0062.6083.8884.760.00-4037.51%
QQQ241220P005097802024-03-25 2:56PM EDT509.7863.8785.6686.540.00-2037.90%
QQQ241220P005100002024-05-22 10:24AM EDT510.0054.1054.4554.82-1.58-2.84%6018.61%
QQQ241220P005120002024-03-26 1:49PM EDT512.0066.3981.5983.140.00-2034.17%
QQQ241220P005147802024-01-16 1:00AM EDT514.78171.64--0.00---0.00%
QQQ241220P005150002024-04-16 11:09AM EDT515.0083.5263.4263.720.00--015.51%
QQQ241220P005197802024-01-16 1:00AM EDT519.78175.75--0.00---0.00%
QQQ241220P005200002024-04-04 9:53AM EDT520.0074.2383.6884.230.00-2030.44%
QQQ241220P005247802024-01-16 1:00AM EDT524.78181.11--0.00---0.00%
QQQ241220P005250002024-04-04 1:43PM EDT525.0079.0188.6889.230.00-10031.42%
QQQ241220P005297802024-04-23 1:19PM EDT529.78105.1073.9474.310.00-109.66%
QQQ241220P005300002024-03-12 11:15AM EDT530.0087.5088.4088.800.00-5027.82%
QQQ241220P005347802024-01-16 1:00AM EDT534.78191.71--0.00---0.00%
QQQ241220P005350002024-01-31 4:48PM EDT535.00117.6789.3089.830.00--025.09%
QQQ241220P005397802024-01-16 1:00AM EDT539.78163.31--0.00---0.00%
QQQ241220P005400002024-03-12 11:15AM EDT540.0097.4798.5699.080.00-5029.82%
QQQ241220P005497802024-01-16 1:00AM EDT549.78164.72--0.00---0.00%
QQQ241220P005500002024-03-26 1:49PM EDT550.00104.41119.55121.140.00-4041.59%
QQQ241220P005547802024-01-16 1:00AM EDT554.78169.75--0.00---0.00%
QQQ241220P005550002023-11-14 12:47PM EDT555.00169.75151.55153.310.00--062.38%
QQQ241220P005597802024-01-16 1:00AM EDT559.78169.61--0.00---0.00%
QQQ241220P005600002024-03-18 1:12PM EDT560.00122.00133.63134.340.00-2045.89%
QQQ241220P005650002024-02-29 12:55PM EDT565.00128.04120.35121.450.00-2031.41%
QQQ241220P005697802024-01-16 1:01AM EDT569.78183.22--0.00---0.00%
QQQ241220P005700002023-11-21 11:31AM EDT570.00183.22163.26165.300.00-2062.80%
QQQ241220P005747802024-01-16 1:01AM EDT574.78184.51--0.00---0.00%
QQQ241220P005750002024-02-07 1:53PM EDT575.00143.79135.14135.810.00-100037.03%
QQQ241220P005800002024-03-22 11:06AM EDT580.00134.63165.04165.730.00-2057.86%
QQQ241220P005900002024-02-20 2:06PM EDT590.00165.38143.46144.030.00--032.46%
QQQ241220P005950002024-04-10 3:51PM EDT595.00156.34152.86153.240.00-1037.51%
QQQ241220P006000002024-04-18 3:05PM EDT600.00176.01148.40148.710.00-2026.91%
QQQ241220P006047802024-04-17 3:54PM EDT604.78177.79153.18153.490.00-1027.46%
QQQ241220P006050002024-01-18 3:18PM EDT605.00193.00174.70175.350.00-32049.86%
QQQ241220P006500002024-05-08 3:33PM EDT650.00209.82194.13194.520.00-2019.90%
QQQ241220P006600002024-03-15 3:27PM EDT660.00225.75221.13221.820.00--049.42%
QQQ241220P006700002024-05-06 9:42AM EDT670.00232.50214.13214.520.00-10021.36%