UK markets open in 3 hours 8 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
315.68+2.96 (+0.95%)
At close: 04:00PM EDT
315.98 +0.30 (+0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ241220C001300002022-12-28 1:30PM EDT130.00142.05173.43176.090.00-120.00%
QQQ241220C001350002023-03-24 9:56AM EDT135.00181.51186.89190.350.00-1153.96%
QQQ241220C001500002023-03-24 10:16AM EDT150.00167.86174.23176.890.00-95651.67%
QQQ241220C001550002023-02-01 4:18PM EDT155.00156.62155.65158.600.00-160.00%
QQQ241220C001600002023-02-03 1:25PM EDT160.00163.54151.41154.360.00-110.00%
QQQ241220C001650002022-08-22 11:14AM EDT165.00164.97139.61143.710.00-210.00%
QQQ241220C001700002023-01-06 3:56PM EDT170.00116.16148.97151.370.00-364137.63%
QQQ241220C001750002022-12-09 11:57AM EDT175.00128.00110.88113.320.00-130.00%
QQQ241220C001800002022-12-20 3:09PM EDT180.00110.60111.76114.920.00--100.00%
QQQ241220C001900002022-10-07 1:19PM EDT190.00106.0099.52101.330.00-110.00%
QQQ241220C002000002023-03-29 12:35PM EDT200.00129.03131.75134.270.00-27145.27%
QQQ241220C002050002023-01-24 4:19PM EDT205.00105.59112.02114.050.00-1124.40%
QQQ241220C002100002022-12-21 10:58AM EDT210.0088.9495.0396.860.00-270.00%
QQQ241220C002150002022-12-21 10:58AM EDT215.0085.3991.2693.110.00-210.00%
QQQ241220C002200002023-03-21 2:52PM EDT220.00111.50115.52117.990.00-1642.27%
QQQ241220C002250002023-03-22 2:48PM EDT225.00112.00111.56114.050.00-11041.59%
QQQ241220C002300002023-03-22 9:50AM EDT230.00104.61107.65110.160.00-11240.94%
QQQ241220C002350002023-03-21 9:33AM EDT235.00100.00103.78106.310.00-1840.29%
QQQ241220C002400002023-02-17 10:42AM EDT240.0090.0090.4094.060.00-15432.54%
QQQ241220C002450002023-03-13 1:23PM EDT245.0076.7496.1898.750.00-1739.04%
QQQ241220C002500002023-03-22 1:05PM EDT250.0089.8292.7894.680.00-357938.16%
QQQ241220C002550002023-03-27 12:37PM EDT255.0084.1988.6991.360.00-45437.83%
QQQ241220C002600002023-03-20 10:28AM EDT260.0078.8085.0687.740.00-17637.23%
QQQ241220C002650002023-03-30 3:41PM EDT265.0082.7281.4984.18+15.42+22.91%1036736.66%
QQQ241220C002700002023-03-24 3:55PM EDT270.0074.6277.9780.570.00-119736.01%
QQQ241220C002750002023-03-23 2:05PM EDT275.0070.6474.5077.210.00-156835.52%
QQQ241220C002800002023-03-29 3:55PM EDT280.0070.2571.5073.220.00-23,01234.56%
QQQ241220C002850002023-03-29 10:54AM EDT285.0064.7568.1569.840.00-13,54434.00%
QQQ241220C002900002023-03-23 2:05PM EDT290.0062.1264.8766.890.00-13,95533.68%
QQQ241220C002950002023-03-16 3:53PM EDT295.0055.6061.6663.660.00-25,25733.15%
QQQ241220C003000002023-03-29 12:18PM EDT300.0056.5458.5359.880.00-25,46932.23%
QQQ241220C003050002023-03-30 11:39AM EDT305.0056.1955.0157.77+1.61+2.95%113832.33%
QQQ241220C003100002023-03-30 2:03PM EDT310.0052.7152.5754.30+1.71+3.35%6021,95331.54%
QQQ241220C003150002023-03-30 1:54PM EDT315.0049.2449.1051.82+1.25+2.60%117731.33%
QQQ241220C003200002023-03-30 9:32AM EDT320.0047.1646.6248.58+5.29+12.63%143330.61%
QQQ241220C003250002023-03-21 3:45PM EDT325.0042.1943.8545.780.00-155030.12%
QQQ241220C003300002023-03-23 2:01PM EDT330.0039.2641.1242.790.00-119529.48%
QQQ241220C003350002023-03-14 10:57AM EDT335.0028.8338.5440.180.00-111029.02%
QQQ241220C003400002023-03-29 3:30PM EDT340.0035.5336.4537.500.00-527728.48%
QQQ241220C003450002023-02-15 2:27PM EDT345.0031.7428.7130.340.00-542025.19%
QQQ241220C003500002023-03-29 3:30PM EDT350.0030.6431.7632.530.00-599027.51%
QQQ241220C003550002023-03-29 10:15AM EDT355.0027.6029.4130.390.00-288827.16%
QQQ241220C003600002023-03-28 10:35AM EDT360.0023.2527.2528.240.00-2020126.76%
QQQ241220C003650002023-03-28 3:48PM EDT365.0021.7425.1826.190.00-9618326.37%
QQQ241220C003700002023-03-30 10:47AM EDT370.0023.4023.2124.22+2.28+10.80%211825.98%
QQQ241220C003750002023-03-30 4:07PM EDT375.0022.0321.3522.37+2.57+13.21%231925.61%
QQQ241220C003800002023-03-27 3:16PM EDT380.0018.2619.5920.670.00-42,34825.30%
QQQ241220C003850002023-03-30 3:39PM EDT385.0018.3818.0218.81+1.10+6.37%3,0884,56624.82%
QQQ241220C003900002023-03-27 3:42PM EDT390.0015.2316.4217.440.00-258724.62%
QQQ241220C003950002023-03-29 10:48AM EDT395.0013.6014.9516.080.00-230624.37%
QQQ241220C004000002023-03-30 10:46AM EDT400.0013.9613.7614.61+1.02+7.88%331824.00%
QQQ241220C004050002023-02-23 12:42PM EDT405.008.5811.4112.270.00-113822.91%
QQQ241220C004100002023-03-29 10:55AM EDT410.0010.1511.2712.330.00-247323.57%
QQQ241220C004150002023-02-10 2:53PM EDT415.008.215.536.290.00-120119.05%
QQQ241220C004200002023-03-22 3:59PM EDT420.008.009.2510.300.00-11,19523.14%
QQQ241220C004250002023-03-29 12:57PM EDT425.007.838.429.260.00-39222.82%
QQQ241220C004300002023-03-23 11:03AM EDT430.007.567.648.570.00-220822.76%
QQQ241220C004350002023-03-27 9:47AM EDT435.006.856.967.780.00-214622.56%
QQQ241220C004400002023-03-22 11:37AM EDT440.006.346.337.100.00-165922.41%
QQQ241220C004450002023-03-22 11:26AM EDT445.005.655.706.370.00-826022.17%
QQQ241220C004500002023-03-27 12:52PM EDT450.004.905.225.810.00-11,07022.05%
QQQ241220C004550002023-01-20 2:50PM EDT455.002.103.934.270.00-526420.71%
QQQ241220C004600002023-03-22 11:17AM EDT460.004.164.064.960.00-1031,74321.99%
QQQ241220C004650002023-02-01 3:40PM EDT465.002.202.663.320.00-87620.29%
QQQ241220C004700002023-03-29 12:17PM EDT470.003.303.324.130.00-24021.81%
QQQ241220C004750002023-03-22 2:00PM EDT475.003.142.983.770.00-13721.73%
QQQ241220C004800002023-03-17 1:20PM EDT480.002.602.693.430.00-512721.64%
QQQ241220C004850002023-03-30 12:09PM EDT485.002.752.562.80+0.25+10.00%59721.05%
QQQ241220C004900002023-03-24 3:21PM EDT490.002.182.232.870.00-630621.53%
QQQ241220C004950002023-03-30 12:00PM EDT495.002.302.072.35+0.20+9.52%52,90720.99%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ241220P001300002023-03-29 10:29AM EDT130.001.791.461.890.00-201,80839.72%
QQQ241220P001350002023-03-28 9:32AM EDT135.002.091.502.100.00-168739.01%
QQQ241220P001400002023-03-27 12:26PM EDT140.002.251.662.250.00-14558338.06%
QQQ241220P001450002023-03-28 10:15AM EDT145.002.522.072.550.00-335737.59%
QQQ241220P001500002023-03-30 10:19AM EDT150.002.412.202.72-0.44-15.44%11,85736.66%
QQQ241220P001550002023-03-29 9:46AM EDT155.003.012.452.990.00-203,61536.01%
QQQ241220P001600002023-03-20 9:30AM EDT160.003.722.733.270.00-5063,07335.35%
QQQ241220P001650002023-03-27 11:05AM EDT165.003.752.933.670.00-1940334.94%
QQQ241220P001700002023-03-22 2:14PM EDT170.003.873.353.900.00-13,57934.09%
QQQ241220P001750002023-03-27 12:00PM EDT175.004.623.594.320.00-5446133.63%
QQQ241220P001800002023-03-27 3:25PM EDT180.004.904.004.700.00-40528633.04%
QQQ241220P001850002023-03-28 9:50AM EDT185.005.544.465.120.00-175732.48%
QQQ241220P001900002023-03-28 9:50AM EDT190.006.054.865.570.00-12,17331.93%
QQQ241220P001950002023-03-30 3:58PM EDT195.005.685.576.03-0.74-11.53%12,08831.36%
QQQ241220P002000002023-03-29 11:05AM EDT200.006.625.966.440.00-425,56330.68%
QQQ241220P002050002023-03-20 4:08PM EDT205.008.046.327.030.00-31,35530.23%
QQQ241220P002100002023-03-29 11:05AM EDT210.007.746.877.610.00-202,43329.71%
QQQ241220P002150002023-03-14 2:13PM EDT215.009.537.498.240.00-12,65629.22%
QQQ241220P002200002023-03-29 11:05AM EDT220.009.198.348.740.00-203,57128.54%
QQQ241220P002250002023-03-28 10:00AM EDT225.0010.818.899.630.00-58528.26%
QQQ241220P002300002023-03-29 1:51PM EDT230.0010.619.5510.390.00-157227.79%
QQQ241220P002350002023-03-30 12:00PM EDT235.0011.0110.4311.04-0.62-5.33%73,61427.16%
QQQ241220P002400002023-03-29 11:05AM EDT240.0012.4111.3012.000.00-5146526.80%
QQQ241220P002450002023-03-30 11:12AM EDT245.0012.2112.0612.79-1.19-8.88%116426.23%
QQQ241220P002500002023-03-30 10:14AM EDT250.0013.5813.1713.65-1.78-11.59%14,31425.69%
QQQ241220P002550002023-03-23 1:30PM EDT255.0015.7613.9714.860.00-402,26025.40%
QQQ241220P002600002023-03-27 3:19PM EDT260.0017.1615.1215.920.00-61,15024.93%
QQQ241220P002650002023-03-24 10:00AM EDT265.0019.3316.2816.920.00-24,33924.37%
QQQ241220P002700002023-03-22 2:14PM EDT270.0018.7517.4818.120.00-77,64623.92%
QQQ241220P002750002023-03-29 9:30AM EDT275.0020.7918.6319.400.00-21,10823.48%
QQQ241220P002800002023-03-30 9:30AM EDT280.0020.3920.0020.61-2.84-12.23%58,47722.94%
QQQ241220P002850002023-03-30 9:30AM EDT285.0021.8421.4622.02-2.46-10.12%511,45722.50%
QQQ241220P002900002023-03-30 10:24AM EDT290.0023.1022.8623.56-1.21-4.98%23,96122.08%
QQQ241220P002950002023-03-30 11:48AM EDT295.0024.9024.4325.12-0.80-3.11%1,8018,08121.62%
QQQ241220P003000002023-03-30 1:37PM EDT300.0026.9425.9526.71-2.09-7.20%205,14521.13%
QQQ241220P003050002023-03-28 3:00PM EDT305.0032.0227.6228.430.00-161120.66%
QQQ241220P003100002023-03-30 9:43AM EDT310.0029.8129.3630.33-1.19-3.84%165820.24%
QQQ241220P003150002023-03-30 1:45PM EDT315.0032.2831.1732.15-3.70-10.28%211,09019.72%
QQQ241220P003200002023-03-30 9:32AM EDT320.0034.1233.2234.16-3.42-9.11%11,08219.24%
QQQ241220P003250002023-03-07 3:54PM EDT325.0042.6035.1836.250.00-109618.74%
QQQ241220P003300002023-03-30 11:43AM EDT330.0038.6137.5238.47-0.29-0.75%248518.24%
QQQ241220P003350002023-03-22 1:00PM EDT335.0043.3039.8040.810.00-135317.75%
QQQ241220P003400002023-03-29 9:30AM EDT340.0046.1242.1043.260.00-148217.23%
QQQ241220P003450002023-03-21 1:45PM EDT345.0048.8644.6345.860.00-119916.73%
QQQ241220P003500002023-03-23 12:18PM EDT350.0049.0447.0548.950.00-21,00516.44%
QQQ241220P003550002023-03-21 3:14PM EDT355.0054.3049.4052.320.00-11,28516.25%
QQQ241220P003600002023-03-23 11:04AM EDT360.0055.8252.2955.410.00-11215.78%
QQQ241220P003650002023-03-27 9:35AM EDT365.0060.5555.4458.610.00-1115.27%
QQQ241220P003700002023-01-05 1:44PM EDT370.00107.7665.8668.250.00-5019.31%
QQQ241220P003750002023-03-07 11:24AM EDT375.0077.2062.0265.450.00-6914.21%
QQQ241220P003800002023-03-14 10:20AM EDT380.0084.6965.7369.360.00-2413.88%
QQQ241220P003850002023-03-30 9:31AM EDT385.0071.9069.1174.00-2.76-3.70%114914.15%
QQQ241220P003900002023-03-30 2:53PM EDT390.0076.0573.2078.00-1.77-2.27%34513.71%
QQQ241220P003950002023-03-30 9:31AM EDT395.0080.6077.5082.46-2.86-3.43%1213.65%
QQQ241220P004000002023-03-29 2:52PM EDT400.0087.8082.0086.940.00-3613.53%
QQQ241220P004050002023-03-21 2:58PM EDT405.0095.4086.6791.500.00-1013.42%
QQQ241220P004100002022-12-09 1:40PM EDT410.00124.69140.16142.020.00-8046.63%
QQQ241220P004150002022-12-06 3:20PM EDT415.00133.68152.01153.820.00-1050.91%
QQQ241220P004200002023-01-09 2:35PM EDT420.00146.00112.69117.500.00-2025.48%
QQQ241220P004250002022-11-11 11:18AM EDT425.00139.43141.25145.050.00-2041.29%
QQQ241220P004300002023-03-28 2:27PM EDT430.00124.58111.63116.500.00-2015.72%
QQQ241220P004350002022-09-06 2:14PM EDT435.00141.19152.00155.820.00--043.04%
QQQ241220P004400002023-03-29 10:31AM EDT440.00128.83121.63126.500.00-12216.59%
QQQ241220P004450002022-11-04 12:16PM EDT445.00183.76150.24155.000.00-2037.25%
QQQ241220P004500002023-03-29 11:50AM EDT450.00138.44131.62136.500.00-1017.42%
QQQ241220P004550002022-10-21 10:26AM EDT455.00184.49168.00171.520.00-3042.68%
QQQ241220P004600002023-03-30 10:26AM EDT460.00144.59141.62146.50-2.58-1.75%2118.22%
QQQ241220P004650002022-10-25 2:27PM EDT465.00181.40173.59178.500.00-10041.82%
QQQ241220P004700002022-11-10 11:26AM EDT470.00191.92185.73190.500.00-2046.91%
QQQ241220P004750002022-10-20 1:06PM EDT475.00204.45188.00191.600.00--044.93%
QQQ241220P004800002023-03-14 10:20AM EDT480.00184.37161.61166.500.00-2019.75%
QQQ241220P004900002023-01-11 1:51PM EDT490.00214.22188.53193.000.00-2037.01%
QQQ241220P004950002023-01-05 3:20PM EDT495.00231.44186.50191.500.00-1032.26%