UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
453.66-2.05 (-0.45%)
At close: 04:00PM EDT
453.21 -0.45 (-0.10%)
After hours: 05:29PM EDT
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ250321C002100002024-05-16 10:02AM EDT210.00250.72250.89251.540.00--463.85%
QQQ250321C002200002024-05-14 10:59AM EDT220.00232.36241.41242.060.00-1161.65%
QQQ250321C002300002024-04-25 4:03PM EDT230.00209.04231.95232.590.00-1159.52%
QQQ250321C002500002024-05-15 11:32AM EDT250.00210.25213.07213.700.00-1155.39%
QQQ250321C002550002024-04-18 3:55PM EDT255.00180.72206.35206.970.00--150.93%
QQQ250321C002600002024-03-26 1:52PM EDT260.00198.50180.40183.230.00-440.00%
QQQ250321C002650002024-04-08 11:32AM EDT265.00189.56185.64186.030.00-140.00%
QQQ250321C002700002024-04-26 3:58PM EDT270.00194.69194.28194.89+20.61+11.84%2051.45%
QQQ250321C002850002024-05-01 9:59AM EDT285.00151.67180.23180.850.00--149.01%
QQQ250321C002900002024-05-16 3:41PM EDT290.00174.59175.58176.200.00-1248.09%
QQQ250321C003000002024-05-23 12:18PM EDT300.00171.70166.30166.92+15.32+9.80%4546.26%
QQQ250321C003050002024-04-26 11:39AM EDT305.00141.70161.68162.290.00-4145.36%
QQQ250321C003100002024-05-16 3:41PM EDT310.00156.05157.07157.680.00-1444.47%
QQQ250321C003150002024-04-15 9:33AM EDT315.00144.000.000.000.00-140.00%
QQQ250321C003200002024-05-10 10:25AM EDT320.00137.47147.88148.500.00--142.73%
QQQ250321C003250002024-05-07 9:41AM EDT325.00131.85143.33143.940.00-5641.88%
QQQ250321C003300002024-05-23 9:38AM EDT330.00144.74138.79139.40+23.84+19.72%11941.05%
QQQ250321C003350002024-04-29 1:57PM EDT335.00139.82134.27134.88+22.69+19.37%2440.23%
QQQ250321C003400002024-05-06 12:55PM EDT340.00116.22129.77130.380.00-31439.41%
QQQ250321C003450002024-05-13 10:18AM EDT345.00116.28125.30125.900.00-22738.61%
QQQ250321C003500002024-05-23 11:33AM EDT350.00125.86120.84121.44+7.06+5.94%11837.81%
QQQ250321C003550002024-05-16 11:31AM EDT355.00117.31116.42117.030.00-25137.05%
QQQ250321C003600002024-05-21 11:58AM EDT360.00113.30112.04112.650.00-1436.29%
QQQ250321C003650002024-05-20 1:50PM EDT365.00108.89107.68108.290.00-13335.54%
QQQ250321C003700002024-05-15 11:00AM EDT370.00100.32103.36103.980.00-31734.82%
QQQ250321C003750002024-05-17 12:59PM EDT375.0098.0499.0899.700.00-21534.09%
QQQ250321C003800002024-05-16 12:01PM EDT380.00101.3794.8395.46+6.30+6.63%13433.38%
QQQ250321C003850002024-05-15 1:24PM EDT385.0089.2590.6591.260.00-11632.68%
QQQ250321C003900002024-05-21 2:47PM EDT390.0087.9586.5187.120.00-24232.00%
QQQ250321C003950002024-05-17 2:13PM EDT395.0079.8382.4083.030.00-53231.34%
QQQ250321C004000002024-05-22 12:46PM EDT400.0080.9278.3878.990.00-1523830.68%
QQQ250321C004050002024-05-15 10:54AM EDT405.0071.8074.4075.010.00-135430.04%
QQQ250321C004100002024-05-10 10:38AM EDT410.0070.6570.4971.10+8.96+14.52%210229.41%
QQQ250321C004150002024-05-15 9:49AM EDT415.0069.4266.6567.26+6.38+10.12%1015028.80%
QQQ250321C004200002024-05-22 10:55AM EDT420.0066.8162.8963.48+1.83+2.82%11,07328.20%
QQQ250321C004250002024-05-23 2:53PM EDT425.0059.1459.2059.80-1.97-3.22%797127.62%
QQQ250321C004300002024-05-23 10:23AM EDT430.0059.3755.6056.18+1.35+2.33%512527.04%
QQQ250321C004310002024-05-07 12:05PM EDT431.0048.2854.8855.470.00-11326.93%
QQQ250321C004320002024-05-22 10:55AM EDT432.0056.9754.1754.760.00-101626.82%
QQQ250321C004330002024-05-07 12:06PM EDT433.0046.8953.4854.060.00-61726.71%
QQQ250321C004340002024-05-08 1:30PM EDT434.0044.1652.7853.360.00-18926.60%
QQQ250321C004350002024-05-22 9:50AM EDT435.0054.6252.0852.660.00-1039226.48%
QQQ250321C004360002024-04-16 3:58PM EDT436.0042.8850.1550.710.00--125.58%
QQQ250321C004370002024-05-15 3:36PM EDT437.0050.7650.6951.270.00-12726.26%
QQQ250321C004380002024-05-13 12:28PM EDT438.0043.8550.0150.600.00-16926.16%
QQQ250321C004390002024-05-23 3:15PM EDT439.0048.7849.3449.90-1.97-3.88%1710226.04%
QQQ250321C004400002024-05-23 2:03PM EDT440.0049.3548.6549.24-0.91-1.81%11,63125.95%
QQQ250321C004410002024-05-15 1:04PM EDT441.0047.2047.9948.550.00-12025.83%
QQQ250321C004420002024-05-09 3:51PM EDT442.0040.0547.3147.900.00-11625.73%
QQQ250321C004430002024-05-23 10:37AM EDT443.0050.6346.6547.22+10.63+26.58%312025.62%
QQQ250321C004440002024-05-20 3:03PM EDT444.0047.2145.9946.560.00-810625.52%
QQQ250321C004450002024-05-23 3:20PM EDT445.0045.2345.3545.92-1.29-2.77%123025.42%
QQQ250321C004460002024-05-14 3:33PM EDT446.0040.6944.6845.250.00-529525.31%
QQQ250321C004470002024-05-20 3:40PM EDT447.0045.7544.0444.600.00-29825.21%
QQQ250321C004480002024-05-06 4:08PM EDT448.0036.9543.3943.960.00-15025.11%
QQQ250321C004490002024-05-03 9:30AM EDT449.0033.1442.7543.320.00-12825.00%
QQQ250321C004500002024-05-23 3:20PM EDT450.0042.0342.1242.69-2.40-5.40%42,93924.91%
QQQ250321C004550002024-05-23 3:19PM EDT455.0039.0039.0339.58-2.59-6.23%482324.41%
QQQ250321C004600002024-05-23 2:14PM EDT460.0036.5536.0536.59-0.48-1.30%218,82423.93%
QQQ250321C004650002024-05-23 11:58AM EDT465.0033.1533.1833.72-2.15-6.09%142,32923.47%
QQQ250321C004700002024-05-21 9:46AM EDT470.0030.7330.5430.990.00-12,21023.04%
QQQ250321C004750002024-05-23 3:21PM EDT475.0027.6827.9028.39-2.37-7.89%11,70922.62%
QQQ250321C004800002024-05-23 2:09PM EDT480.0026.0525.4825.91-1.46-5.31%4682322.21%
QQQ250321C004850002024-05-23 2:08PM EDT485.0023.7223.0923.57-1.31-5.23%623221.82%
QQQ250321C004900002024-05-23 11:07AM EDT490.0021.2020.9121.38-1.61-7.06%5075121.45%
QQQ250321C004950002024-05-23 11:30AM EDT495.0021.5018.8519.33+0.97+4.72%94121.10%
QQQ250321C005000002024-05-23 12:37PM EDT500.0019.5716.9317.41+1.19+6.47%301,04320.77%
QQQ250321C005050002024-05-10 9:43AM EDT505.0013.1315.2615.630.00-2051920.45%
QQQ250321C005100002024-05-22 1:08PM EDT510.0015.9413.6214.01+0.84+5.56%12,56720.17%
QQQ250321C005150002024-05-21 3:50PM EDT515.0013.2712.1312.510.00-223719.90%
QQQ250321C005200002024-05-22 9:36AM EDT520.0012.7210.7611.14+0.68+5.65%1,50046119.64%
QQQ250321C005250002024-05-17 2:42PM EDT525.0011.239.539.90+1.69+17.71%251,12919.41%
QQQ250321C005300002024-05-23 9:41AM EDT530.0010.278.438.78+0.78+8.22%113119.20%
QQQ250321C005350002024-05-23 10:40AM EDT535.009.057.407.77+0.66+7.87%1672319.01%
QQQ250321C005400002024-05-16 9:51AM EDT540.007.226.526.870.00-152918.84%
QQQ250321C005450002024-05-17 9:43AM EDT545.006.905.726.07+0.66+10.58%160818.69%
QQQ250321C005500002024-05-22 2:37PM EDT550.005.505.025.36-0.04-0.72%101,02818.56%
QQQ250321C005550002024-05-16 3:39PM EDT555.005.304.414.73+0.36+7.29%11,35318.45%
QQQ250321C005600002024-05-23 2:36PM EDT560.004.063.864.18-0.30-6.88%1250318.36%
QQQ250321C005650002024-04-22 1:51PM EDT565.002.250.000.000.00-206.25%
QQQ250321C005700002024-05-23 12:10PM EDT570.003.702.943.26+0.36+10.78%31,25018.21%
QQQ250321C005750002024-05-22 2:38PM EDT575.002.992.592.870.00-331,27618.15%
QQQ250321C005800002024-05-17 9:43AM EDT580.002.612.262.540.00-166518.11%
QQQ250321C005850002024-05-15 1:17PM EDT585.002.301.972.260.00-38618.10%
QQQ250321C005900002024-05-22 11:46AM EDT590.002.271.722.000.00-113518.08%
QQQ250321C005950002024-05-23 3:11PM EDT595.001.601.501.78-0.39-19.60%517918.08%
QQQ250321C006000002024-05-23 9:46AM EDT600.001.731.311.58+0.08+4.85%41918.08%
QQQ250321C006050002024-05-10 10:28AM EDT605.001.051.141.410.00-29518.10%
QQQ250321C006100002024-05-14 9:42AM EDT610.000.980.991.260.00-24418.12%
QQQ250321C006150002024-04-17 10:23AM EDT615.001.100.931.220.00-29518.41%
QQQ250321C006200002024-05-06 11:12AM EDT620.000.790.751.010.00-21318.19%
QQQ250321C006300002024-05-23 10:49AM EDT630.000.880.560.83+0.41+87.23%2918.34%
QQQ250321C006350002024-05-01 11:18AM EDT635.000.420.480.750.00--118.40%
QQQ250321C006400002024-04-24 9:38AM EDT640.000.540.410.690.00-2818.51%
QQQ250321C006450002024-05-23 9:50AM EDT645.000.580.350.63+0.21+56.76%253618.59%
QQQ250321C006500002024-05-14 2:41PM EDT650.000.410.300.580.00-125918.70%
QQQ250321C006550002024-05-06 2:00PM EDT655.000.350.260.530.00-1318.79%
QQQ250321C006600002024-04-24 9:36AM EDT660.000.380.210.490.00-21018.90%
QQQ250321C006700002024-05-16 11:52AM EDT670.000.430.150.430.00-4625419.18%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ250321P002100002024-05-21 11:04AM EDT210.000.390.260.510.00-15638.31%
QQQ250321P002150002024-05-16 10:27AM EDT215.000.380.300.540.00-141937.53%
QQQ250321P002200002024-05-22 9:52AM EDT220.000.420.340.580.00-11,08336.84%
QQQ250321P002250002024-05-16 10:27AM EDT225.000.510.380.630.00-73636.23%
QQQ250321P002300002024-04-26 9:53AM EDT230.000.950.430.670.00-11135.51%
QQQ250321P002350002024-04-23 11:10AM EDT235.001.160.480.720.00--334.86%
QQQ250321P002400002024-05-16 12:18PM EDT240.000.620.540.780.00-21134.28%
QQQ250321P002450002024-04-26 4:09PM EDT245.001.230.600.840.00-81033.67%
QQQ250321P002500002024-05-23 3:15PM EDT250.000.800.660.90+0.11+15.94%15933.03%
QQQ250321P002550002024-05-16 10:25AM EDT255.000.800.740.970.00-2732.45%
QQQ250321P002600002024-05-16 10:25AM EDT260.000.920.821.050.00-22531.90%
QQQ250321P002650002024-05-13 3:00PM EDT265.001.130.901.130.00-1531.32%
QQQ250321P002700002024-05-09 2:07PM EDT270.001.230.991.220.00-31130.77%
QQQ250321P002750002024-05-21 12:58PM EDT275.001.121.091.320.00-13530.24%
QQQ250321P002800002024-05-23 2:56PM EDT280.001.331.291.42+0.08+6.40%216529.68%
QQQ250321P002850002024-05-10 12:07PM EDT285.001.401.311.50-0.22-13.58%42029.04%
QQQ250321P002900002024-05-23 2:30PM EDT290.001.561.431.66+0.10+6.85%23,51128.65%
QQQ250321P002950002024-05-23 2:30PM EDT295.001.701.561.79-0.22-11.46%41028.13%
QQQ250321P003000002024-05-23 2:51PM EDT300.001.861.721.94+0.22+13.41%3350627.64%
QQQ250321P003050002024-05-16 2:53PM EDT305.001.951.882.100.00-21227.15%
QQQ250321P003100002024-05-22 10:04AM EDT310.002.082.052.270.00-253326.66%
QQQ250321P003150002024-05-21 10:36AM EDT315.002.102.232.47-0.11-4.98%14726.21%
QQQ250321P003200002024-05-23 2:31PM EDT320.002.622.432.67+0.08+3.15%1022,63425.73%
QQQ250321P003250002024-05-23 10:50AM EDT325.002.582.652.90+0.04+1.57%225425.28%
QQQ250321P003300002024-05-22 2:00PM EDT330.002.452.943.150.00-10072424.84%
QQQ250321P003350002024-05-23 3:19PM EDT335.003.393.163.42+0.09+2.73%614424.40%
QQQ250321P003400002024-05-22 10:10AM EDT340.003.353.503.71+0.10+3.08%27,51523.95%
QQQ250321P003450002024-05-15 1:43PM EDT345.003.883.774.030.00-369123.52%
QQQ250321P003500002024-05-23 3:19PM EDT350.004.364.164.38+0.42+10.66%1652123.10%
QQQ250321P003550002024-05-23 10:29AM EDT355.004.284.514.76-0.10-2.28%239322.68%
QQQ250321P003600002024-05-23 2:00PM EDT360.004.984.965.17+0.20+4.18%133,79022.26%
QQQ250321P003650002024-05-21 3:38PM EDT365.004.925.355.62-0.24-4.65%226521.85%
QQQ250321P003700002024-05-21 3:44PM EDT370.006.135.826.11+0.54+9.66%23,75621.44%
QQQ250321P003750002024-05-22 1:24PM EDT375.005.996.326.640.00-612821.03%
QQQ250321P003800002024-05-23 10:41AM EDT380.006.476.917.21-0.41-5.96%502,68920.62%
QQQ250321P003850002024-05-23 9:51AM EDT385.007.077.507.83-0.07-0.98%11,21020.21%
QQQ250321P003900002024-05-22 2:36PM EDT390.008.318.208.510.00-22,72019.81%
QQQ250321P003950002024-05-23 1:13PM EDT395.008.458.929.24-0.08-0.94%11,67519.41%
QQQ250321P004000002024-05-23 2:12PM EDT400.009.959.6910.04+0.25+2.58%46,44919.01%
QQQ250321P004050002024-05-23 3:15PM EDT405.0011.0410.5710.91+0.08+0.73%11,28618.61%
QQQ250321P004100002024-05-23 1:25PM EDT410.0011.1311.4811.84-0.87-7.25%5817618.21%
QQQ250321P004150002024-05-15 2:34PM EDT415.0013.0012.4812.860.00-252,25217.81%
QQQ250321P004200002024-05-23 9:56AM EDT420.0014.0013.5913.96+0.30+2.19%799617.41%
QQQ250321P004250002024-05-17 3:44PM EDT425.0015.5414.7715.150.00-89417.00%
QQQ250321P004300002024-05-23 4:03PM EDT430.0016.0716.0516.44-0.11-0.68%74,44916.60%
QQQ250321P004310002024-04-29 11:15AM EDT431.0025.6316.3216.710.00-31216.52%
QQQ250321P004320002024-05-20 3:30PM EDT432.0016.4016.5916.990.00-41516.44%
QQQ250321P004330002024-05-06 3:04PM EDT433.0022.6816.8717.260.00-684316.35%
QQQ250321P004340002024-05-15 10:37AM EDT434.0018.7817.1617.550.00-13016.28%
QQQ250321P004350002024-05-21 4:08PM EDT435.0016.9117.4617.840.00-133916.20%
QQQ250321P004360002024-05-02 3:20PM EDT436.0029.1417.7418.130.00-416916.11%
QQQ250321P004370002024-05-08 3:12PM EDT437.0023.4518.0318.420.00-414416.03%
QQQ250321P004380002024-05-20 9:39AM EDT438.0018.7518.3318.720.00-85115.94%
QQQ250321P004390002024-05-07 10:39AM EDT439.0024.3018.6419.030.00-4112615.87%
QQQ250321P004400002024-05-23 1:13PM EDT440.0017.8818.9519.34-0.42-2.30%1,5302,72915.78%
QQQ250321P004410002024-05-02 2:55PM EDT441.0031.5919.2719.660.00-414715.70%
QQQ250321P004420002024-05-13 2:55PM EDT442.0024.1119.5919.980.00-14315.62%
QQQ250321P004430002024-05-22 2:21PM EDT443.0018.5919.9320.31-1.38-6.91%26415.54%
QQQ250321P004440002024-05-16 10:01AM EDT444.0020.6120.2520.640.00-21215.46%
QQQ250321P004450002024-05-23 9:32AM EDT445.0018.7020.5820.97-1.46-7.24%108615.37%
QQQ250321P004460002024-05-23 10:27AM EDT446.0019.7520.9221.32-1.75-8.14%5010215.29%
QQQ250321P004470002024-05-14 3:23PM EDT447.0024.5421.2621.660.00-220515.20%
QQQ250321P004480002024-05-06 4:08PM EDT448.0028.3521.6222.020.00-4515.13%
QQQ250321P004490002024-05-17 11:40AM EDT449.0020.4021.9822.37-2.74-11.84%109215.04%
QQQ250321P004500002024-05-23 3:48PM EDT450.0022.5522.3522.74+0.19+0.85%1,25734614.96%
QQQ250321P004550002024-05-23 1:54PM EDT455.0023.8624.2524.64-0.39-1.61%1548414.53%
QQQ250321P004600002024-05-23 1:54PM EDT460.0025.9026.2926.70+0.50+1.97%1786714.11%
QQQ250321P004650002024-05-23 1:08PM EDT465.0027.0828.5028.91-0.58-2.10%64713.68%
QQQ250321P004700002024-05-23 12:41PM EDT470.0028.5030.8631.29-4.13-12.66%53613.23%
QQQ250321P004750002024-04-22 3:01PM EDT475.0057.790.000.000.00-300.00%
QQQ250321P004800002024-05-13 2:33PM EDT480.0043.6336.0236.630.00-2812.33%
QQQ250321P004850002024-05-22 10:56AM EDT485.0037.8838.9739.600.00-101311.86%
QQQ250321P004900002024-05-22 12:46PM EDT490.0040.9742.1442.790.00-159411.38%
QQQ250321P004950002024-05-22 10:56AM EDT495.0044.2945.5446.180.00-107010.87%
QQQ250321P005000002024-05-07 12:08PM EDT500.0059.4749.1849.820.00-41110.34%
QQQ250321P005050002024-03-28 1:46PM EDT505.0062.3873.7374.430.00-2025.40%
QQQ250321P005100002024-05-21 3:15PM EDT510.0056.0557.1957.810.00-13159.23%
QQQ250321P005200002024-05-23 10:30AM EDT520.0061.7066.3066.81-12.19-16.50%1008.28%
QQQ250321P005250002024-05-23 10:26AM EDT525.0067.1571.1971.70-12.72-15.93%1008.39%
QQQ250321P005300002024-03-26 12:17PM EDT530.0083.7499.21101.500.00-5031.02%
QQQ250321P005400002024-03-28 1:47PM EDT540.0095.75108.63109.380.00-2031.17%
QQQ250321P005500002024-03-25 12:05PM EDT550.00104.76125.71126.920.00-1037.71%
QQQ250321P006700002024-05-06 9:42AM EDT670.00232.50216.09216.640.00--018.70%