UK markets open in 7 hours 53 minutes

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
453.58 -0.08 (-0.02%)
After hours: 07:07PM EDT
In the money
Show:ListStraddle
Callsfor31 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ250331C003000002024-05-15 11:29AM EDT300.00163.39166.32166.990.00-6645.60%
QQQ250331C003150002024-04-01 2:34PM EDT315.00147.16129.98132.490.00--10.00%
QQQ250331C003300002024-05-14 12:50PM EDT330.00129.87138.83139.510.00-2340.50%
QQQ250331C003350002024-05-02 11:26AM EDT335.00108.70134.33135.000.00--539.69%
QQQ250331C003400002024-04-01 1:48PM EDT340.00124.70108.17109.200.00--10.00%
QQQ250331C003450002024-05-08 1:20PM EDT345.00113.20125.37126.040.00--138.12%
QQQ250331C003500002024-05-23 12:00PM EDT350.00126.38120.92121.60+2.67+2.16%11137.35%
QQQ250331C003550002024-05-15 2:05PM EDT355.00116.06116.52117.190.00--536.59%
QQQ250331C003600002024-05-15 3:03PM EDT360.00111.26112.15112.820.00-6535.86%
QQQ250331C003650002024-05-21 3:53PM EDT365.00110.21107.79108.480.00-1135.13%
QQQ250331C003750002024-05-23 1:32PM EDT375.00102.5599.2399.91+1.77+1.76%1533.71%
QQQ250331C003800002024-05-23 2:06PM EDT380.0095.1494.9995.68+10.62+12.57%5333.02%
QQQ250331C003900002024-04-30 3:08PM EDT390.0068.2986.7087.370.00--131.67%
QQQ250331C003950002024-05-22 9:39AM EDT395.0085.5382.6283.290.00-1231.02%
QQQ250331C004000002024-05-22 4:04PM EDT400.0079.2978.6079.27-2.43-2.97%21730.39%
QQQ250331C004010002024-04-23 11:03AM EDT401.0058.3477.7978.470.00-21630.26%
QQQ250331C004030002024-04-22 12:56PM EDT403.0052.560.000.000.00-200.00%
QQQ250331C004060002024-05-01 2:46PM EDT406.0056.2573.8674.520.00--329.63%
QQQ250331C004070002024-04-17 12:10PM EDT407.0058.5671.4572.090.00-1028.38%
QQQ250331C004100002024-05-20 10:57AM EDT410.0071.9970.7571.420.00-22829.16%
QQQ250331C004110002024-05-08 9:30AM EDT411.0058.8069.9870.640.00--129.03%
QQQ250331C004140002024-04-22 9:33AM EDT414.0046.4069.8170.470.00-5530.09%
QQQ250331C004150002024-05-23 10:07AM EDT415.0070.3866.9267.59+5.76+8.91%212228.56%
QQQ250331C004160002024-05-13 3:51PM EDT416.0058.8466.1566.820.00-2128.43%
QQQ250331C004180002024-05-15 11:21AM EDT418.0062.8864.6665.330.00-10128.21%
QQQ250331C004190002024-05-20 11:26AM EDT419.0065.2763.9064.570.00-1228.08%
QQQ250331C004200002024-05-15 11:00AM EDT420.0066.7563.1663.83+5.81+9.53%11427.97%
QQQ250331C004210002024-05-16 11:50AM EDT421.0063.4462.4263.080.00--027.85%
QQQ250331C004230002024-05-15 2:00PM EDT423.0060.7360.9561.610.00-3127.62%
QQQ250331C004240002024-04-24 12:56PM EDT424.0044.3560.2260.890.00-11827.52%
QQQ250331C004250002024-05-22 3:01PM EDT425.0060.3959.4960.150.00-1927.40%
QQQ250331C004260002024-04-30 3:53PM EDT426.0043.2558.7659.430.00--427.29%
QQQ250331C004270002024-05-22 11:19AM EDT427.0060.8758.0458.700.00-202527.17%
QQQ250331C004280002024-05-16 11:47AM EDT428.0058.3457.3357.990.00-2127.07%
QQQ250331C004290002024-04-29 9:43AM EDT429.0044.5956.6157.270.00--126.95%
QQQ250331C004300002024-05-23 10:14AM EDT430.0059.9055.9056.57+4.40+7.93%242926.85%
QQQ250331C004330002024-05-20 1:30PM EDT433.0054.9653.7954.430.00-4926.51%
QQQ250331C004350002024-05-15 3:56PM EDT435.0052.4152.4053.040.00-11726.29%
QQQ250331C004360002024-05-15 10:30AM EDT436.0049.1851.7252.320.00-1126.17%
QQQ250331C004370002024-05-13 10:30AM EDT437.0044.8251.0351.680.00-2526.09%
QQQ250331C004380002024-05-13 10:30AM EDT438.0044.1750.3550.960.00-21425.96%
QQQ250331C004390002024-05-17 11:43AM EDT439.0048.9949.6750.310.00-38,00325.88%
QQQ250331C004400002024-05-08 2:57PM EDT440.0041.2549.0149.630.00-28,00525.77%
QQQ250331C004410002024-05-14 12:31PM EDT441.0042.5348.3448.960.00-101325.66%
QQQ250331C004420002024-05-23 11:45AM EDT442.0051.8347.6748.31+10.26+24.68%1125.57%
QQQ250331C004430002024-05-22 2:42PM EDT443.0047.4347.0147.630.00-21525.46%
QQQ250331C004440002024-05-14 9:30AM EDT444.0047.3746.3546.990.00--125.37%
QQQ250331C004450002024-05-17 1:41PM EDT445.0045.0445.7046.320.00-11725.26%
QQQ250331C004470002024-04-02 9:30AM EDT447.0042.4029.8530.740.00--316.40%
QQQ250331C004500002024-05-22 3:57PM EDT450.0043.4342.5043.12-0.66-1.50%11624.76%
QQQ250331C004510002024-05-23 1:15PM EDT451.0045.0641.8742.49+3.96+9.64%15124.67%
QQQ250331C004520002024-05-17 9:44AM EDT452.0041.0341.2541.870.00-1724.57%
QQQ250331C004540002024-05-20 1:06PM EDT454.0041.7540.0240.630.00-151524.38%
QQQ250331C004550002024-05-23 10:36AM EDT455.0043.1839.4140.02+1.44+3.45%84224.28%
QQQ250331C004570002024-05-22 9:37AM EDT457.0040.3738.2138.830.00-1124.10%
QQQ250331C004600002024-05-23 9:52AM EDT460.0040.1536.4337.05+1.41+3.64%136023.82%
QQQ250331C004610002024-04-30 9:30AM EDT461.0039.6035.8636.47+12.75+47.49%12123.73%
QQQ250331C004650002024-05-15 9:44AM EDT465.0031.6233.5834.200.00-211723.38%
QQQ250331C004660002024-05-23 11:47AM EDT466.0036.8233.0333.65+2.62+7.66%272723.30%
QQQ250331C004680002024-05-13 12:49PM EDT468.0027.3731.9332.540.00-2123.12%
QQQ250331C004690002024-05-16 12:50PM EDT469.0032.5131.3932.010.00-1023.04%
QQQ250331C004700002024-05-23 11:40AM EDT470.0034.3030.8631.46+2.43+7.62%1422.95%
QQQ250331C004710002024-04-19 3:14PM EDT471.0018.210.000.000.00-110.78%
QQQ250331C004750002024-05-16 12:49PM EDT475.0029.3928.2628.860.00-1322.53%
QQQ250331C004760002024-04-10 11:03AM EDT476.0025.9222.9323.500.00--419.52%
QQQ250331C004790002024-05-09 11:11AM EDT479.0021.9626.2826.860.00-2122.21%
QQQ250331C004800002024-05-08 12:23PM EDT480.0021.1525.7926.390.00-21122.14%
QQQ250331C004850002024-05-21 3:55PM EDT485.0025.2923.4724.050.00-2221.76%
QQQ250331C004880002024-05-20 2:13PM EDT488.0023.3622.1322.710.00-2221.54%
QQQ250331C004900002024-05-08 9:45AM EDT490.0017.2021.2821.860.00-3016221.40%
QQQ250331C004950002024-05-23 2:35PM EDT495.0019.5019.2319.79+2.34+13.64%1221.05%
QQQ250331C005000002024-05-21 10:52AM EDT500.0020.4417.3217.87+1.94+10.49%119320.73%
QQQ250331C005050002024-05-14 2:24PM EDT505.0013.7715.5516.090.00-226720.43%
QQQ250331C005100002024-05-23 10:11AM EDT510.0016.2613.9014.43+1.42+9.57%1012720.13%
QQQ250331C005150002024-05-22 12:37PM EDT515.0013.9912.4012.920.00-12319.87%
QQQ250331C005200002024-05-21 11:17AM EDT520.0012.1411.0411.540.00-29519.63%
QQQ250331C005250002024-05-07 9:31AM EDT525.008.559.7910.280.00-22919.40%
QQQ250331C005300002024-05-15 1:57PM EDT530.009.308.669.140.00-51019.19%
QQQ250331C005350002024-04-23 12:59PM EDT535.005.327.658.110.00-1519.00%
QQQ250331C005400002024-05-08 2:38PM EDT540.005.656.757.200.00-85018.84%
QQQ250331C005450002024-05-17 11:03AM EDT545.006.485.946.380.00-19718.69%
QQQ250331C005500002024-05-03 12:35PM EDT550.004.215.225.650.00-85718.56%
QQQ250331C005550002024-05-15 9:30AM EDT555.004.694.595.000.00-1036318.45%
QQQ250331C005600002024-05-17 2:45PM EDT560.004.234.024.420.00-16618.34%
QQQ250331C005650002024-04-26 3:51PM EDT565.003.083.533.920.00-2618.27%
QQQ250331C005700002024-05-20 2:08PM EDT570.003.703.093.470.00-42718.20%
QQQ250331C005750002024-05-22 2:37PM EDT575.003.192.713.070.00-211818.15%
Putsfor31 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ250331P003000002024-05-17 12:09PM EDT300.001.691.772.04-0.16-8.65%61127.47%
QQQ250331P003050002024-05-23 2:29PM EDT305.002.101.932.21+0.20+10.53%1727.00%
QQQ250331P003100002024-05-15 9:30AM EDT310.002.422.112.390.00-1526.53%
QQQ250331P003150002024-04-18 10:02AM EDT315.005.512.282.560.00-4726.00%
QQQ250331P003200002024-05-23 2:31PM EDT320.002.732.542.80+0.08+3.02%809325.60%
QQQ250331P003250002024-05-21 2:13PM EDT325.002.672.743.040.00-111725.16%
QQQ250331P003300002024-05-22 2:02PM EDT330.003.203.003.29+0.23+7.74%124924.70%
QQQ250331P003350002024-05-20 1:32PM EDT335.003.243.253.570.00-258224.27%
QQQ250331P003400002024-05-23 2:27PM EDT340.003.833.613.88+0.32+9.12%110923.85%
QQQ250331P003450002024-05-22 9:45AM EDT345.003.823.884.210.00-114523.42%
QQQ250331P003500002024-05-22 2:02PM EDT350.003.854.264.56-0.33-7.89%263422.99%
QQQ250331P003550002024-05-21 3:44PM EDT355.004.524.664.960.00-480222.59%
QQQ250331P003600002024-05-23 9:30AM EDT360.004.645.035.38-0.31-6.26%117122.17%
QQQ250331P003650002024-05-20 11:20AM EDT365.005.385.465.840.00-59121.76%
QQQ250331P003700002024-05-23 9:37AM EDT370.005.365.946.34-0.47-8.06%111321.36%
QQQ250331P003750002024-05-23 11:27AM EDT375.006.086.486.88-0.52-7.88%49920.95%
QQQ250331P003800002024-05-23 1:39PM EDT380.006.957.057.47-2.15-23.63%22320.55%
QQQ250331P003850002024-05-20 1:43PM EDT385.007.717.688.100.00-73320.15%
QQQ250331P003900002024-05-17 9:44AM EDT390.008.858.358.790.00-11219.75%
QQQ250331P003950002024-05-22 11:50AM EDT395.008.789.099.540.00-1719.36%
QQQ250331P004000002024-05-22 3:59PM EDT400.009.589.8910.35-0.31-3.13%11,31118.96%
QQQ250331P004010002024-05-17 10:20AM EDT401.0010.5710.0610.520.00-1118.88%
QQQ250331P004040002024-05-03 3:43PM EDT404.0015.6510.5811.040.00-1118.64%
QQQ250331P004050002024-05-17 10:20AM EDT405.0011.3210.7611.220.00-1418.56%
QQQ250331P004100002024-05-15 3:55PM EDT410.0011.9911.7012.170.00-53918.16%
QQQ250331P004130002024-05-15 1:25PM EDT413.0013.0212.3012.780.00-1117.93%
QQQ250331P004140002024-05-07 9:50AM EDT414.0016.6012.5012.980.00--1117.84%
QQQ250331P004150002024-05-15 9:44AM EDT415.0014.2812.7113.200.00-212617.77%
QQQ250331P004160002024-04-10 2:50PM EDT416.0020.3815.8916.400.00--319.81%
QQQ250331P004170002024-04-22 9:48AM EDT417.0027.250.000.000.00--01.56%
QQQ250331P004180002024-04-26 9:36AM EDT418.0022.5213.3613.850.00-1117.53%
QQQ250331P004200002024-05-23 11:41AM EDT420.0012.8013.8214.31-1.04-7.51%412717.37%
QQQ250331P004210002024-05-23 2:48PM EDT421.0014.6414.0514.54+0.64+4.57%1217.29%
QQQ250331P004220002024-05-02 9:57AM EDT422.0025.2514.2814.780.00-5817.21%
QQQ250331P004240002024-05-01 3:00PM EDT424.0023.5014.7615.260.00-11117.05%
QQQ250331P004250002024-05-16 11:38AM EDT425.0015.2015.0115.510.00-11516.97%
QQQ250331P004260002024-04-24 11:55AM EDT426.0026.9215.2615.760.00-4316.89%
QQQ250331P004270002024-05-15 11:39AM EDT427.0016.7015.5116.020.00-1416.82%
QQQ250331P004290002024-05-03 3:43PM EDT429.0023.2316.0316.540.00-2716.65%
QQQ250331P004300002024-05-16 2:00PM EDT430.0016.7916.2916.810.00-114816.57%
QQQ250331P004310002024-05-03 3:54PM EDT431.0023.7016.5617.080.00-9716.49%
QQQ250331P004320002024-05-15 1:26PM EDT432.0017.8116.8417.350.00-8316.41%
QQQ250331P004330002024-04-29 3:24PM EDT433.0027.0417.1117.630.00--316.33%
QQQ250331P004340002024-04-29 3:24PM EDT434.0027.3617.3817.920.00-703916.25%
QQQ250331P004350002024-05-16 2:00PM EDT435.0018.2317.6818.210.00-16916.17%
QQQ250331P004360002024-04-29 3:27PM EDT436.0028.1917.9718.500.00--316.09%
QQQ250331P004370002024-05-08 3:36PM EDT437.0023.6418.2618.790.00-22416.00%
QQQ250331P004380002024-05-13 3:00PM EDT438.0022.7218.5619.100.00-3615.93%
QQQ250331P004400002024-05-22 10:11AM EDT440.0018.2319.1819.72-0.43-2.30%116115.76%
QQQ250331P004410002024-05-23 12:06PM EDT441.0017.9219.4920.03-2.44-11.98%6715.68%
QQQ250331P004420002024-04-10 12:32PM EDT442.0029.4024.3624.940.00--118.42%
QQQ250331P004430002024-05-15 9:49AM EDT443.0022.6020.1320.680.00--215.52%
QQQ250331P004440002024-05-14 2:04PM EDT444.0024.5020.4621.010.00--215.43%
QQQ250331P004450002024-05-20 10:16AM EDT445.0021.0020.8021.350.00-11015.35%
QQQ250331P004460002024-05-14 3:01PM EDT446.0024.5521.1421.690.00-41215.27%
QQQ250331P004470002024-05-17 12:35PM EDT447.0022.5921.4822.040.00-62615.19%
QQQ250331P004480002024-05-15 10:34AM EDT448.0024.0321.8322.400.00-12115.11%
QQQ250331P004490002024-04-05 2:31PM EDT449.0031.7030.6531.560.00-2020.34%
QQQ250331P004500002024-05-23 12:00PM EDT450.0020.9022.5423.12-1.13-5.13%13514.95%
QQQ250331P004520002024-05-16 9:58AM EDT452.0024.0023.2823.860.00--114.78%
QQQ250331P004550002024-05-17 12:52PM EDT455.0025.7524.4325.020.00-1114.53%
QQQ250331P004600002024-05-23 4:06PM EDT460.0026.7026.4627.00-15.21-36.29%152914.06%
QQQ250331P004650002024-05-15 9:44AM EDT465.0031.7028.6629.280.00-211713.68%
QQQ250331P004700002024-05-23 11:40AM EDT470.0028.8031.0131.65-2.77-8.77%1613.24%
QQQ250331P004750002024-05-03 3:07PM EDT475.0045.8333.5534.210.00-11312.80%
QQQ250331P004800002024-05-15 1:58PM EDT480.0037.5036.2936.960.00-2029812.35%
QQQ250331P004810002024-04-22 10:28AM EDT481.0066.980.000.000.00--00.00%
QQQ250331P004820002024-04-22 10:28AM EDT482.0067.930.000.000.00--00.00%
QQQ250331P004840002024-04-29 3:24PM EDT484.0055.8238.6239.300.00--211.97%
QQQ250331P004850002024-04-29 3:27PM EDT485.0056.5739.2239.910.00--311.88%
QQQ250331P004860002024-04-29 3:26PM EDT486.0057.2339.8340.520.00--3711.79%
QQQ250331P004870002024-04-29 3:24PM EDT487.0058.0140.4541.150.00--3511.70%
QQQ250331P004880002024-04-29 3:25PM EDT488.0058.6441.0841.780.00--111.60%
QQQ250331P004900002024-05-03 3:50PM EDT490.0056.8442.3743.080.00-3411.42%
QQQ250331P004950002024-04-22 12:57PM EDT495.0078.140.000.000.00-6000.00%
QQQ250331P005000002024-05-20 9:37AM EDT500.0050.1049.3550.050.00-2510.40%
QQQ250331P005200002024-04-04 10:08AM EDT520.0074.0083.5184.390.00-2024.24%
QQQ250331P005700002024-04-01 2:44PM EDT570.00125.50140.35141.760.00--036.54%