UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
357.91+0.05 (+0.01%)
At close: 04:00PM EDT
358.23 +0.32 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ250117C001300002023-09-22 3:39PM EDT130.00234.08233.12235.95-0.89-0.38%29366.04%
QQQ250117C001350002023-07-06 9:30AM EDT135.00239.43242.68245.530.00-2492.99%
QQQ250117C001400002023-05-30 9:48AM EDT140.00220.58235.00237.260.00-16284.91%
QQQ250117C001450002023-08-08 10:58AM EDT145.00231.75232.65235.220.00-111586.85%
QQQ250117C001500002023-09-06 3:24PM EDT150.00232.30215.09217.450.00-118061.60%
QQQ250117C001550002023-07-26 3:56PM EDT155.00229.89216.32218.610.00-22871.07%
QQQ250117C001600002023-05-10 9:55AM EDT160.00173.20203.81206.470.00-16555.33%
QQQ250117C001650002023-09-21 2:21PM EDT165.00205.35201.18204.440.00-106558.71%
QQQ250117C001700002023-06-21 9:33AM EDT170.00207.49217.99219.420.00-16187.42%
QQQ250117C001750002023-04-04 2:28PM EDT175.00156.88150.81154.470.00-140.00%
QQQ250117C001800002023-09-15 11:29AM EDT180.00203.00187.67190.880.00-712455.63%
QQQ250117C001850002023-03-31 1:44PM EDT185.00148.90149.67153.360.00-120.00%
QQQ250117C001900002023-05-30 12:11PM EDT190.00174.16187.70188.640.00-123164.44%
QQQ250117C001950002023-03-01 12:51PM EDT195.00117.58140.00143.940.00-2150.00%
QQQ250117C002000002023-09-01 12:11PM EDT200.00189.00169.91172.530.00-158951.51%
QQQ250117C002050002023-06-16 11:29AM EDT205.00179.65187.62189.400.00-147075.92%
QQQ250117C002100002023-09-06 12:26PM EDT210.00177.68161.04164.150.00-14451.92%
QQQ250117C002150002023-06-02 3:54PM EDT215.00156.09170.77171.720.00-34463.84%
QQQ250117C002200002023-09-20 12:49PM EDT220.00164.45152.32155.390.00-19050.03%
QQQ250117C002250002023-07-25 1:00PM EDT225.00171.05151.57153.770.00-13950.91%
QQQ250117C002300002023-09-21 11:30AM EDT230.00146.40143.67146.710.00-19048.20%
QQQ250117C002350002023-09-20 3:33PM EDT235.00148.70139.39142.410.00-1647.32%
QQQ250117C002400002023-09-19 9:37AM EDT240.00147.19135.13138.140.00-114846.46%
QQQ250117C002450002023-08-18 3:54PM EDT245.00132.96142.11145.790.00-21455.19%
QQQ250117C002500002023-09-21 10:02AM EDT250.00128.99126.86129.250.00-127544.38%
QQQ250117C002550002023-08-28 3:38PM EDT255.00132.10122.54125.500.00-25243.99%
QQQ250117C002600002023-09-20 3:36PM EDT260.00127.03118.51121.250.00-11,12943.10%
QQQ250117C002650002023-09-19 12:20PM EDT265.00124.40114.41117.140.00-175342.33%
QQQ250117C002700002023-09-22 9:30AM EDT270.00111.53110.50112.87-11.47-9.33%11,63941.41%
QQQ250117C002750002023-09-11 10:13AM EDT275.00121.27106.32109.040.00-261340.85%
QQQ250117C002800002023-09-20 3:37PM EDT280.00110.00102.34104.320.00-11,63939.53%
QQQ250117C002850002023-09-21 4:02PM EDT285.0099.2998.40101.120.00-402,68839.43%
QQQ250117C002900002023-09-21 3:52PM EDT290.0095.9894.5197.220.00-1886738.74%
QQQ250117C002950002023-09-20 4:09PM EDT295.0097.0490.6693.370.00-620438.06%
QQQ250117C003000002023-09-21 3:59PM EDT300.0088.0087.0888.730.00-234,82136.78%
QQQ250117C003050002023-09-05 2:58PM EDT305.00101.2483.1285.810.00-170136.74%
QQQ250117C003100002023-09-21 10:13AM EDT310.0082.6479.4482.100.00-11,61036.09%
QQQ250117C003150002023-09-13 11:00AM EDT315.0090.2775.8378.440.00-13,09435.45%
QQQ250117C003200002023-09-22 3:35PM EDT320.0074.6572.2874.84-8.10-9.79%22,35034.82%
QQQ250117C003250002023-09-21 9:34AM EDT325.0072.0068.7971.300.00-110334.20%
QQQ250117C003300002023-09-21 10:31AM EDT330.0067.8965.3767.820.00-21,66933.59%
QQQ250117C003350002023-09-22 11:12AM EDT335.0064.9362.0164.42-1.03-1.56%316533.01%
QQQ250117C003400002023-09-22 9:34AM EDT340.0060.5858.7461.09+0.42+0.70%13,00132.43%
QQQ250117C003450002023-09-20 3:04PM EDT345.0063.0055.5457.820.00-11,21031.85%
QQQ250117C003500002023-09-22 3:53PM EDT350.0053.5052.4954.24-0.25-0.47%121,91731.05%
QQQ250117C003550002023-09-21 3:37PM EDT355.0052.2549.3651.53+1.42+2.79%192830.75%
QQQ250117C003600002023-09-22 2:08PM EDT360.0047.9046.8647.72+0.75+1.59%10843129.73%
QQQ250117C003650002023-09-21 2:52PM EDT365.0045.2543.5545.57+0.25+0.56%137029.69%
QQQ250117C003700002023-09-22 2:11PM EDT370.0041.5541.2042.00-0.59-1.40%1389528.74%
QQQ250117C003750002023-09-22 11:12AM EDT375.0038.9038.5239.29-0.58-1.47%696528.27%
QQQ250117C003800002023-09-20 9:57AM EDT380.0043.9036.0536.580.00-11,60927.75%
QQQ250117C003850002023-09-21 10:17AM EDT385.0035.0033.5534.070.00-120027.31%
QQQ250117C003900002023-09-22 12:40PM EDT390.0031.4531.1231.65-0.75-2.33%340026.87%
QQQ250117C003950002023-09-21 9:35AM EDT395.0030.6328.8229.340.00-141926.45%
QQQ250117C004000002023-09-22 1:48PM EDT400.0027.0026.6327.14+0.15+0.56%151,77226.04%
QQQ250117C004050002023-09-20 12:12PM EDT405.0029.9724.5325.010.00-462425.63%
QQQ250117C004100002023-09-15 3:49PM EDT410.0023.7522.5623.01-4.33-15.42%75053325.24%
QQQ250117C004150002023-09-22 11:54AM EDT415.0021.8520.6621.14+0.16+0.74%261224.88%
QQQ250117C004200002023-09-21 2:16PM EDT420.0019.6718.8819.340.00-2895824.50%
QQQ250117C004250002023-09-22 4:04PM EDT425.0017.4517.1917.73-0.10-0.57%771,09424.20%
QQQ250117C004300002023-09-21 3:56PM EDT430.0015.9015.6416.050.00-788423.79%
QQQ250117C004350002023-09-22 1:49PM EDT435.0014.7714.1914.60-7.87-34.76%5497623.48%
QQQ250117C004400002023-09-22 2:05PM EDT440.0013.3612.8413.35-3.38-20.19%421,87523.26%
QQQ250117C004450002023-09-21 11:39AM EDT445.0012.4011.5811.960.00-22,77322.87%
QQQ250117C004500002023-09-22 2:12PM EDT450.0010.6010.5010.81-0.05-0.47%82,17922.60%
QQQ250117C004550002023-09-22 12:17PM EDT455.0010.199.249.87-4.78-31.93%911122.45%
QQQ250117C004600002023-09-22 12:13PM EDT460.009.118.428.76+0.43+4.95%333,64922.09%
QQQ250117C004650002023-09-21 3:48PM EDT465.007.887.397.920.00-2336521.91%
QQQ250117C004700002023-09-21 2:11PM EDT470.007.306.617.150.00-525821.73%
QQQ250117C004750002023-09-22 1:51PM EDT475.006.405.896.38-3.83-37.44%1059321.50%
QQQ250117C004800002023-09-22 12:19PM EDT480.005.965.245.75-1.02-14.61%3869821.35%
QQQ250117C004850002023-08-18 1:00PM EDT485.005.736.607.070.00-454323.24%
QQQ250117C004900002023-09-15 1:20PM EDT490.006.234.154.540.00-335620.95%
QQQ250117C004950002023-09-21 11:55AM EDT495.004.203.634.200.00-114020.99%
QQQ250117C005000002023-09-22 2:41PM EDT500.003.553.223.78-0.26-6.82%364720.88%
QQQ250117C005050002023-09-22 12:29PM EDT505.003.352.853.42+0.17+5.35%101,00020.82%
QQQ250117C005100002023-09-21 3:51PM EDT510.002.902.523.060.00-109120.70%
QQQ250117C005150002023-09-14 10:28AM EDT515.003.982.232.750.00-14684520.62%
QQQ250117C005200002023-09-19 10:16AM EDT520.002.972.102.470.00-241120.55%
QQQ250117C005250002023-09-14 2:17PM EDT525.003.341.752.210.00-22620120.46%
QQQ250117C005300002023-09-22 2:16PM EDT530.001.751.551.99-0.16-8.38%133420.40%
QQQ250117C005350002023-09-14 9:53AM EDT535.002.551.371.790.00-10611920.35%
QQQ250117C005400002023-09-21 3:06PM EDT540.001.491.211.620.00-2920.33%
QQQ250117C005450002023-09-22 2:16PM EDT545.001.281.071.46-0.07-5.19%14720.29%
QQQ250117C005500002023-09-22 3:39PM EDT550.001.111.111.32-0.47-29.75%237420.27%
QQQ250117C005550002023-08-29 12:13PM EDT555.001.690.841.200.00-1720.26%
QQQ250117C005600002023-09-15 1:20PM EDT560.001.360.741.090.00-816020.26%
QQQ250117C005650002023-07-19 9:38AM EDT565.002.230.891.250.00-1121.06%
QQQ250117C005700002023-09-21 10:47AM EDT570.000.910.570.910.00-13520.30%
QQQ250117C005750002023-09-21 10:59AM EDT575.000.750.500.830.00-113820.31%
QQQ250117C005800002023-09-21 2:46PM EDT580.000.600.430.770.00-512720.38%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ250117P001300002023-09-22 12:44PM EDT130.000.550.440.60+0.15+37.50%21,77541.37%
QQQ250117P001350002023-09-11 12:42PM EDT135.000.590.390.720.00-119541.03%
QQQ250117P001400002023-09-05 10:04AM EDT140.000.630.460.790.00-133340.17%
QQQ250117P001450002023-08-02 10:57AM EDT145.000.750.590.780.00-257438.71%
QQQ250117P001500002023-09-20 12:50PM EDT150.000.710.610.950.00-293438.56%
QQQ250117P001550002023-08-10 10:04AM EDT155.000.990.790.930.00-301,61937.10%
QQQ250117P001600002023-09-19 1:21PM EDT160.000.980.850.960.00-12,32236.01%
QQQ250117P001650002023-09-13 1:06PM EDT165.001.000.941.220.00-16,01436.19%
QQQ250117P001700002023-09-20 11:35AM EDT170.000.991.001.380.00-176435.72%
QQQ250117P001750002023-09-06 11:29AM EDT175.001.341.121.510.00-279835.05%
QQQ250117P001800002023-09-21 3:17PM EDT180.001.391.251.400.00-580033.36%
QQQ250117P001850002023-09-15 1:59PM EDT185.001.561.401.820.00-1752333.82%
QQQ250117P001900002023-09-21 9:30AM EDT190.001.621.561.990.00-1430333.21%
QQQ250117P001950002023-08-29 3:18PM EDT195.001.901.752.180.00-165732.64%
QQQ250117P002000002023-09-22 3:26PM EDT200.002.141.942.38-0.11-4.89%31,26832.05%
QQQ250117P002050002023-09-15 11:03AM EDT205.002.292.162.610.00-51,14231.52%
QQQ250117P002100002023-09-22 2:46PM EDT210.002.612.392.85+0.11+4.40%11,34830.97%
QQQ250117P002150002023-09-21 9:59AM EDT215.002.902.653.120.00-11,27330.46%
QQQ250117P002200002023-09-22 3:08PM EDT220.003.133.053.30+0.38+13.82%2,0108,45729.72%
QQQ250117P002250002023-09-20 2:35PM EDT225.002.953.223.720.00-118929.44%
QQQ250117P002300002023-09-21 2:59PM EDT230.003.703.553.990.00-171,22028.83%
QQQ250117P002350002023-09-21 10:09AM EDT235.004.113.904.420.00-222728.46%
QQQ250117P002400002023-09-20 3:18PM EDT240.004.054.284.820.00-11,56028.00%
QQQ250117P002450002023-08-29 9:37AM EDT245.005.004.695.250.00-128027.54%
QQQ250117P002500002023-09-22 2:03PM EDT250.005.405.235.65+0.55+11.34%42,97426.99%
QQQ250117P002550002023-09-20 3:43PM EDT255.005.205.696.140.00-675,34226.53%
QQQ250117P002600002023-09-20 3:43PM EDT260.005.716.226.680.00-11,01326.10%
QQQ250117P002650002023-09-20 2:54PM EDT265.006.006.837.140.00-203,58325.52%
QQQ250117P002700002023-09-22 1:52PM EDT270.007.457.437.75-0.18-2.36%26,77625.08%
QQQ250117P002750002023-09-22 11:08AM EDT275.007.948.018.53+0.74+10.28%131824.79%
QQQ250117P002800002023-09-21 3:06PM EDT280.008.778.759.100.00-153,38024.21%
QQQ250117P002850002023-09-21 9:55AM EDT285.009.609.509.860.00-315,48823.79%
QQQ250117P002900002023-09-22 3:27PM EDT290.0010.3110.2110.78+0.31+3.10%261,91623.47%
QQQ250117P002950002023-09-22 1:30PM EDT295.0010.9911.1411.54+0.73+7.12%14428222.96%
QQQ250117P003000002023-09-22 3:45PM EDT300.0012.2012.0312.30+0.23+1.92%519,86222.40%
QQQ250117P003050002023-09-22 1:37PM EDT305.0012.8912.8913.52+2.16+20.13%838122.17%
QQQ250117P003100002023-09-19 11:27AM EDT310.0012.6813.8614.550.00-11,28821.73%
QQQ250117P003150002023-09-22 3:51PM EDT315.0015.3015.0715.57+2.32+17.87%211,26821.23%
QQQ250117P003200002023-09-21 11:48AM EDT320.0015.8516.2516.680.00-17,37220.74%
QQQ250117P003250002023-09-22 11:29AM EDT325.0016.9517.4917.93-0.35-2.02%163020.31%
QQQ250117P003300002023-09-22 10:23AM EDT330.0018.9618.8119.25-0.04-0.21%3065719.86%
QQQ250117P003350002023-09-21 12:07PM EDT335.0020.1220.2120.670.00-124619.42%
QQQ250117P003400002023-09-22 12:15PM EDT340.0021.0521.7122.19-1.20-5.39%3863118.98%
QQQ250117P003450002023-09-22 3:59PM EDT345.0023.7523.3023.80+0.54+2.33%6618818.53%
QQQ250117P003500002023-09-22 12:25PM EDT350.0024.1124.9625.48-1.29-5.08%391,65218.06%
QQQ250117P003550002023-09-22 3:52PM EDT355.0027.3426.7827.32+0.34+1.26%501,59417.62%
QQQ250117P003600002023-09-22 3:43PM EDT360.0028.7928.6629.20-0.21-0.72%211,56417.13%
QQQ250117P003650002023-09-22 3:40PM EDT365.0030.3530.7231.27-0.45-1.46%77130316.67%
QQQ250117P003700002023-09-22 1:35PM EDT370.0032.4332.8633.43-0.25-0.76%5792816.18%
QQQ250117P003750002023-09-22 3:51PM EDT375.0035.7534.9935.75+0.27+0.76%360915.70%
QQQ250117P003800002023-09-22 1:58PM EDT380.0037.3037.4038.00+0.05+0.13%209,52915.07%
QQQ250117P003850002023-09-22 2:11PM EDT385.0040.2040.0040.99-0.30-0.74%2055414.81%
QQQ250117P003900002023-09-22 10:43AM EDT390.0041.7042.7343.76-1.55-3.58%251,97214.29%
QQQ250117P003950002023-09-19 1:29PM EDT395.0040.1145.0647.330.00-232014.20%
QQQ250117P004000002023-09-22 2:11PM EDT400.0048.8548.2850.33+5.36+12.32%2242813.59%
QQQ250117P004050002023-09-05 12:16PM EDT405.0041.2451.3153.820.00-1762513.20%
QQQ250117P004100002023-09-14 3:52PM EDT410.0043.5354.7157.340.00-5426212.69%
QQQ250117P004150002023-09-21 3:17PM EDT415.0058.8158.0161.050.00-12212.16%
QQQ250117P004200002023-09-20 1:18PM EDT420.0054.1761.8364.930.00-2415411.58%
QQQ250117P004250002023-09-21 9:30AM EDT425.0064.7365.9469.090.00-167811.10%
QQQ250117P004300002023-09-21 11:06AM EDT430.0070.0070.3273.430.00-15110.61%
QQQ250117P004350002023-09-12 2:00PM EDT435.0063.2875.1178.120.00-225910.54%
QQQ250117P004400002023-09-20 3:17PM EDT440.0073.2080.1682.950.00-103110.64%
QQQ250117P004450002023-09-19 10:19AM EDT445.0076.9584.9887.940.00-1411.07%
QQQ250117P004500002023-09-15 9:39AM EDT450.0075.6589.3393.780.00-11413.19%
QQQ250117P004550002023-09-14 11:32AM EDT455.0078.4394.2998.810.00-2113.72%
QQQ250117P004600002023-07-31 12:46PM EDT460.0076.9481.7083.990.00-500.00%
QQQ250117P004650002023-08-09 3:36PM EDT465.0095.6391.0095.950.00-120.00%
QQQ250117P004700002023-09-19 10:19AM EDT470.00101.74109.20113.900.00-1015.27%
QQQ250117P004750002023-09-14 11:32AM EDT475.0098.43114.17118.930.00--015.77%
QQQ250117P004800002023-08-04 10:30AM EDT480.00105.41100.08104.790.00-2100.00%
QQQ250117P004900002023-06-30 12:57PM EDT490.00119.51104.50109.000.00-500.00%
QQQ250117P004950002023-06-30 12:57PM EDT495.00124.47109.50114.220.00-500.00%
QQQ250117P005000002023-09-08 10:10AM EDT500.00126.07139.05144.000.00-2018.03%
QQQ250117P005200002023-06-07 3:39PM EDT520.00170.96151.51154.710.00-1000.00%
QQQ250117P005500002023-08-15 10:43AM EDT550.00183.11170.00175.140.00--00.00%
QQQ250117P005800002023-09-08 10:10AM EDT580.00206.08219.04224.000.00-2023.91%