QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor5 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230605C002700002023-06-02 10:30AM EDT270.0084.5984.7985.32+1.27+1.52%66231.25%
QQQ230605C002800002023-06-05 10:00AM EDT280.0075.8374.7975.50+2.45+3.34%98217.58%
QQQ230605C002870002023-05-31 3:50PM EDT287.0068.3966.2569.17+6.50+10.50%11268.07%
QQQ230605C002900002023-06-05 12:56PM EDT290.0067.2963.2566.17+24.02+55.51%22257.52%
QQQ230605C002940002023-06-05 9:49AM EDT294.0061.9659.2562.18+23.40+60.68%55243.95%
QQQ230605C002950002023-06-05 10:28AM EDT295.0060.5558.2561.18+8.97+17.39%22240.53%
QQQ230605C002960002023-06-05 1:29PM EDT296.0060.4057.2560.18+1.45+2.46%55237.01%
QQQ230605C003000002023-06-05 3:54PM EDT300.0055.1053.2556.17+0.50+0.92%33222.71%
QQQ230605C003040002023-06-05 3:44PM EDT304.0051.1049.2551.44+0.25+0.49%11173.54%
QQQ230605C003050002023-06-05 12:52PM EDT305.0052.3148.2550.57+9.42+21.96%118178.03%
QQQ230605C003060002023-05-24 3:53PM EDT306.0026.5447.2550.170.00--10201.95%
QQQ230605C003070002023-06-05 12:54PM EDT307.0050.3346.2548.58+9.53+23.36%33172.36%
QQQ230605C003100002023-06-05 3:30PM EDT310.0044.9644.1646.16+0.06+0.13%214135.94%
QQQ230605C003110002023-06-05 11:54AM EDT311.0046.0542.2544.57+5.84+14.52%22159.38%
QQQ230605C003120002023-06-05 12:54PM EDT312.0045.3341.2543.62+8.41+22.78%526158.69%
QQQ230605C003130002023-06-05 11:55AM EDT313.0044.1440.2542.62+2.62+6.31%215155.57%
QQQ230605C003140002023-06-05 11:56AM EDT314.0043.1840.2742.16+5.55+14.75%11129.30%
QQQ230605C003150002023-06-05 3:43PM EDT315.0040.2638.7340.49+0.44+1.10%274293142.97%
QQQ230605C003160002023-06-05 3:11PM EDT316.0038.0038.1640.16-0.86-2.21%2728119.53%
QQQ230605C003170002023-06-05 4:11PM EDT317.0037.8837.7138.49+0.13+0.34%641111.72%
QQQ230605C003180002023-06-05 4:04PM EDT318.0036.8936.6437.61+0.19+0.52%630111.33%
QQQ230605C003190002023-06-05 2:42PM EDT319.0035.7634.2536.42-0.07-0.20%36262127.25%
QQQ230605C003200002023-06-05 4:02PM EDT320.0035.0434.7035.37+0.16+0.46%142497.46%
QQQ230605C003210002023-06-02 3:39PM EDT321.0033.7233.7334.400.00-495398.05%
QQQ230605C003220002023-06-05 12:51PM EDT322.0035.3132.6433.26+2.62+8.01%17980.47%
QQQ230605C003230002023-06-01 12:16PM EDT323.0028.3331.7132.420.00-118892.87%
QQQ230605C003240002023-06-05 2:07PM EDT324.0031.7430.6331.22+1.01+3.29%27669.53%
QQQ230605C003250002023-06-05 3:53PM EDT325.0030.1929.7130.17+0.34+1.14%50750971.48%
QQQ230605C003260002023-06-05 3:51PM EDT326.0028.9328.6029.20+0.16+0.56%106494.82%
QQQ230605C003270002023-06-05 3:56PM EDT327.0028.0927.6328.20+0.32+1.15%197860.16%
QQQ230605C003280002023-06-05 3:38PM EDT328.0027.0026.6627.23-0.11-0.41%1215766.02%
QQQ230605C003290002023-06-05 3:46PM EDT329.0026.0025.6826.180.00-4123160.55%
QQQ230605C003300002023-06-05 3:55PM EDT330.0024.9724.7425.17+0.39+1.59%4920963.09%
QQQ230605C003310002023-06-05 3:44PM EDT331.0024.2023.7324.38+0.68+2.89%3118871.48%
QQQ230605C003320002023-06-02 9:33AM EDT332.0023.3722.6323.19+0.25+1.08%217477.44%
QQQ230605C003330002023-06-05 3:53PM EDT333.0022.2521.6822.22+0.22+1.00%4013855.47%
QQQ230605C003340002023-06-05 4:00PM EDT334.0020.9520.7121.18+0.04+0.19%11425752.34%
QQQ230605C003350002023-06-05 3:55PM EDT335.0019.9919.7320.38+0.02+0.10%13035961.04%
QQQ230605C003360002023-06-05 3:57PM EDT336.0019.0218.7319.31+0.10+0.53%10942955.86%
QQQ230605C003370002023-06-05 4:00PM EDT337.0017.9517.7318.34+0.18+1.01%20755554.49%
QQQ230605C003380002023-06-05 4:00PM EDT338.0016.8716.7117.34+0.04+0.24%1023,82951.17%
QQQ230605C003390002023-06-05 4:03PM EDT339.0015.9915.7316.37+0.20+1.27%10131050.20%
QQQ230605C003400002023-06-05 4:10PM EDT340.0015.0614.7315.33+0.32+2.17%11751959.96%
QQQ230605C003410002023-06-05 3:51PM EDT341.0014.0613.6714.20+0.35+2.55%832,87752.05%
QQQ230605C003420002023-06-05 3:41PM EDT342.0013.1312.7313.42+0.31+2.42%15837856.54%
QQQ230605C003430002023-06-05 4:00PM EDT343.0012.0511.7312.33+0.19+1.60%43246650.54%
QQQ230605C003440002023-06-05 3:45PM EDT344.0010.9110.7011.37+0.03+0.28%2803,33648.54%
QQQ230605C003450002023-06-05 4:03PM EDT345.0010.199.6810.32+0.41+4.19%57681543.80%
QQQ230605C003460002023-06-05 4:04PM EDT346.008.948.689.20+0.08+0.90%29259336.91%
QQQ230605C003470002023-06-05 4:07PM EDT347.007.967.738.31+0.17+2.18%6132,26936.96%
QQQ230605C003480002023-06-05 3:56PM EDT348.007.056.687.19+0.03+0.43%1,0321,27630.32%
QQQ230605C003490002023-06-05 4:09PM EDT349.005.685.746.20-0.29-4.86%4711,34827.34%
QQQ230605C003500002023-06-05 4:01PM EDT350.004.874.715.34-0.23-4.51%1,49611,06127.25%
QQQ230605C003510002023-06-05 4:13PM EDT351.003.923.684.18-0.22-5.31%1,2651,12920.07%
QQQ230605C003520002023-06-05 4:13PM EDT352.002.972.753.36-0.24-7.48%2,8203,51720.04%
QQQ230605C003530002023-06-05 4:10PM EDT353.001.931.862.25-0.66-25.48%8,7451,65613.99%
QQQ230605C003540002023-06-05 4:14PM EDT354.000.960.781.25-0.91-48.66%20,2583,4559.62%
QQQ230605C003550002023-06-05 4:15PM EDT355.000.080.080.10-1.25-93.98%86,1059,8531.95%
QQQ230605C003560002023-06-05 4:14PM EDT356.000.010.000.01-0.92-98.92%153,2434,7873.32%
QQQ230605C003570002023-06-05 4:14PM EDT357.000.010.000.01-0.62-98.41%124,8353,3145.67%
QQQ230605C003580002023-06-05 4:06PM EDT358.000.010.000.01-0.41-97.62%130,7845,2398.01%
QQQ230605C003590002023-06-05 4:05PM EDT359.000.010.000.01-0.29-96.67%41,9242,51410.16%
QQQ230605C003600002023-06-05 4:01PM EDT360.000.010.000.01-0.19-95.00%23,6783,79712.11%
QQQ230605C003610002023-06-05 4:01PM EDT361.000.010.000.01-0.11-91.67%9,3712,30114.06%
QQQ230605C003620002023-06-05 4:04PM EDT362.000.010.000.01-0.07-87.50%8,2752,22116.02%
QQQ230605C003630002023-06-05 3:52PM EDT363.000.010.000.01-0.04-80.00%5,9242,16117.97%
QQQ230605C003640002023-06-05 4:06PM EDT364.000.010.000.01-0.04-80.00%1,8911,11319.92%
QQQ230605C003650002023-06-05 3:52PM EDT365.000.010.000.01-0.02-66.67%5,1481,41121.88%
QQQ230605C003660002023-06-05 3:47PM EDT366.000.010.000.01-0.01-50.00%5,23646723.83%
QQQ230605C003670002023-06-05 1:03PM EDT367.000.010.000.01-0.02-66.67%54649625.78%
QQQ230605C003680002023-06-05 3:48PM EDT368.000.010.000.01-0.01-50.00%18040927.34%
QQQ230605C003690002023-06-05 9:40AM EDT369.000.010.000.01-0.01-50.00%123129.30%
QQQ230605C003700002023-06-05 3:30PM EDT370.000.010.000.01-0.01-50.00%17829431.25%
QQQ230605C003710002023-06-05 1:24PM EDT371.000.010.000.01-0.01-50.00%518332.81%
QQQ230605C003720002023-06-05 11:58AM EDT372.000.010.000.010.00-4352334.38%
QQQ230605C003730002023-06-05 2:01PM EDT373.000.010.000.01-0.01-50.00%1433936.72%
QQQ230605C003740002023-06-02 1:11PM EDT374.000.020.000.010.00-38439838.28%
QQQ230605C003750002023-06-05 1:51PM EDT375.000.010.000.01-0.01-50.00%2010439.84%
QQQ230605C003760002023-06-02 3:49PM EDT376.000.020.000.010.00-397941.41%
QQQ230605C003770002023-06-02 2:50PM EDT377.000.020.000.010.00-106343.75%
QQQ230605C003780002023-06-05 9:30AM EDT378.000.010.000.010.00-17345.31%
QQQ230605C003790002023-06-02 4:06PM EDT379.000.010.000.010.00-13218246.88%
QQQ230605C003800002023-06-02 4:06PM EDT380.000.010.000.010.00-57261848.44%
QQQ230605C003810002023-06-02 4:02PM EDT381.000.010.000.010.00-22125350.00%
QQQ230605C003820002023-06-02 4:02PM EDT382.000.010.000.010.00-38037051.56%
QQQ230605C003830002023-06-02 3:48PM EDT383.000.010.000.010.00-76176150.00%
QQQ230605C003840002023-06-02 3:41PM EDT384.000.010.000.010.00-61161351.56%
QQQ230605C003850002023-06-02 3:35PM EDT385.000.010.000.010.00-1,3151,32053.13%
QQQ230605C003860002023-06-02 4:01PM EDT386.000.010.000.010.00-45156654.69%
QQQ230605C003870002023-06-02 3:08PM EDT387.000.010.000.010.00-208856.25%
QQQ230605C003900002023-06-01 1:12PM EDT390.000.010.000.010.00--1160.94%
QQQ230605C003910002023-05-31 10:51AM EDT391.000.010.000.010.00--262.50%
QQQ230605C003920002023-05-31 10:52AM EDT392.000.010.000.010.00--262.50%
QQQ230605C003930002023-05-31 10:45AM EDT393.000.010.000.010.00--465.63%
QQQ230605C004000002023-05-30 9:55AM EDT400.000.010.000.010.00--275.00%
Putsfor5 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230605P002700002023-05-30 11:51AM EDT270.000.010.000.010.00-55162.50%
QQQ230605P002800002023-05-31 9:30AM EDT280.000.020.000.010.00-751143.75%
QQQ230605P002870002023-06-01 10:39AM EDT287.000.010.000.010.00-2068128.13%
QQQ230605P002880002023-06-01 10:40AM EDT288.000.010.000.010.00-2073128.13%
QQQ230605P002890002023-06-01 10:57AM EDT289.000.010.000.010.00--40125.00%
QQQ230605P002900002023-06-01 10:58AM EDT290.000.010.000.010.00-2047125.00%
QQQ230605P002910002023-06-01 11:34AM EDT291.000.010.000.010.00--20121.88%
QQQ230605P002920002023-06-01 12:59PM EDT292.000.010.000.010.00-2941118.75%
QQQ230605P002930002023-06-01 1:14PM EDT293.000.010.000.010.00-4075118.75%
QQQ230605P002940002023-06-01 3:50PM EDT294.000.010.000.010.00-100109115.63%
QQQ230605P002950002023-06-01 3:51PM EDT295.000.010.000.010.00-260276112.50%
QQQ230605P002960002023-06-01 3:55PM EDT296.000.010.000.010.00--377112.50%
QQQ230605P002980002023-06-01 9:44AM EDT298.000.020.000.010.00-5060106.25%
QQQ230605P002990002023-05-31 3:57PM EDT299.000.010.000.010.00-1316106.25%
QQQ230605P003000002023-05-31 9:30AM EDT300.000.030.000.010.00-2135103.13%
QQQ230605P003010002023-06-01 3:14PM EDT301.000.010.000.010.00-323103.13%
QQQ230605P003020002023-05-26 12:31PM EDT302.000.080.000.010.00-13100.00%
QQQ230605P003030002023-06-01 10:38AM EDT303.000.020.000.010.00-306396.88%
QQQ230605P003040002023-06-01 10:37AM EDT304.000.020.000.010.00-102296.88%
QQQ230605P003050002023-06-01 2:58PM EDT305.000.010.000.010.00-3110293.75%
QQQ230605P003060002023-06-01 10:25AM EDT306.000.020.000.010.00-14193.75%
QQQ230605P003070002023-06-01 2:58PM EDT307.000.020.000.010.00-5143090.63%
QQQ230605P003080002023-06-01 11:32AM EDT308.000.030.000.010.00-206887.50%
QQQ230605P003090002023-06-05 3:40PM EDT309.000.010.000.010.00-221987.50%
QQQ230605P003100002023-06-02 3:02PM EDT310.000.010.000.010.00-3328384.38%
QQQ230605P003110002023-06-05 11:19AM EDT311.000.010.000.010.00-250384.38%
QQQ230605P003120002023-06-05 2:08PM EDT312.000.010.000.010.00-1642681.25%
QQQ230605P003130002023-06-02 3:42PM EDT313.000.010.000.010.00-2236978.13%
QQQ230605P003140002023-06-02 3:57PM EDT314.000.010.000.010.00-316378.13%
QQQ230605P003150002023-06-02 1:53PM EDT315.000.010.000.010.00-14941375.00%
QQQ230605P003160002023-06-05 11:19AM EDT316.000.010.000.010.00-243975.00%
QQQ230605P003170002023-06-05 9:39AM EDT317.000.010.000.010.00-428571.88%
QQQ230605P003180002023-06-05 10:58AM EDT318.000.010.000.010.00-1824970.31%
QQQ230605P003190002023-06-02 3:50PM EDT319.000.010.000.010.00-23731268.75%
QQQ230605P003200002023-06-05 9:39AM EDT320.000.010.000.01-0.01-50.00%420165.63%
QQQ230605P003210002023-06-05 2:07PM EDT321.000.010.000.010.00-1945365.63%
QQQ230605P003220002023-06-05 2:30PM EDT322.000.010.000.010.00-928262.50%
QQQ230605P003230002023-06-05 3:32PM EDT323.000.010.000.01-0.01-50.00%455060.94%
QQQ230605P003240002023-06-02 9:46AM EDT324.000.010.000.01-0.01-50.00%3036259.38%
QQQ230605P003250002023-06-05 2:30PM EDT325.000.010.000.010.00-177857.81%
QQQ230605P003260002023-06-05 12:24PM EDT326.000.010.000.010.00-287056.25%
QQQ230605P003270002023-06-05 2:30PM EDT327.000.010.000.010.00-61,27153.13%
QQQ230605P003280002023-06-02 2:29PM EDT328.000.020.000.010.00-1,2171,26251.56%
QQQ230605P003290002023-06-02 4:02PM EDT329.000.010.000.010.00-1,1471,28850.00%
QQQ230605P003300002023-06-05 2:30PM EDT330.000.010.000.010.00-183,34551.56%
QQQ230605P003310002023-06-05 1:53PM EDT331.000.010.000.01-0.01-50.00%1247750.00%
QQQ230605P003320002023-06-05 3:56PM EDT332.000.010.000.01-0.01-50.00%3580547.66%
QQQ230605P003330002023-06-05 12:37PM EDT333.000.010.000.01-0.01-50.00%351,53745.31%
QQQ230605P003340002023-06-05 3:54PM EDT334.000.010.000.01-0.01-50.00%2059843.75%
QQQ230605P003350002023-06-05 10:48AM EDT335.000.010.000.01-0.01-50.00%41,04942.19%
QQQ230605P003360002023-06-05 9:45AM EDT336.000.010.000.01-0.02-66.67%17464339.84%
QQQ230605P003370002023-06-05 11:45AM EDT337.000.010.000.01-0.01-50.00%9576338.28%
QQQ230605P003380002023-06-05 9:51AM EDT338.000.010.000.01-0.01-50.00%1031,10235.94%
QQQ230605P003390002023-06-05 3:46PM EDT339.000.010.000.01-0.01-50.00%5474134.38%
QQQ230605P003400002023-06-05 2:31PM EDT340.000.010.000.01-0.01-50.00%4317,04532.03%
QQQ230605P003410002023-06-05 11:24AM EDT341.000.010.000.01-0.02-66.67%1,7721,80730.47%
QQQ230605P003420002023-06-05 3:54PM EDT342.000.010.000.01-0.02-66.67%6841,97728.13%
QQQ230605P003430002023-06-05 4:06PM EDT343.000.010.000.01-0.02-66.67%1,1437,60326.17%
QQQ230605P003440002023-06-05 4:06PM EDT344.000.010.000.01-0.02-66.67%1,6742,13124.22%
QQQ230605P003450002023-06-05 3:52PM EDT345.000.010.000.01-0.04-80.00%3,9541,97122.27%
QQQ230605P003460002023-06-05 3:58PM EDT346.000.010.000.01-0.03-75.00%3,1313,02120.31%
QQQ230605P003470002023-06-05 4:02PM EDT347.000.010.000.01-0.05-83.33%3,0173,21017.97%
QQQ230605P003480002023-06-05 3:45PM EDT348.000.010.000.01-0.07-87.50%4,6563,68116.02%
QQQ230605P003490002023-06-05 4:07PM EDT349.000.010.000.01-0.09-90.00%7,0102,84914.06%
QQQ230605P003500002023-06-05 4:00PM EDT350.000.010.000.01-0.15-93.75%11,60320,19911.91%
QQQ230605P003510002023-06-05 4:05PM EDT351.000.010.000.01-0.26-96.30%21,4087,8009.77%
QQQ230605P003520002023-06-05 4:11PM EDT352.000.010.000.01-0.43-97.73%32,5526,6117.62%
QQQ230605P003530002023-06-05 4:13PM EDT353.000.010.000.01-0.67-98.53%59,7815,0425.27%
QQQ230605P003540002023-06-05 4:14PM EDT354.000.010.000.01-1.01-99.02%133,1084,3972.83%
QQQ230605P003550002023-06-05 4:14PM EDT355.000.140.130.15-1.33-90.48%158,3747,0631.22%
QQQ230605P003560002023-06-05 4:14PM EDT356.001.040.961.13-1.04-50.00%91,3061,0314.30%
QQQ230605P003570002023-06-05 4:09PM EDT357.002.001.732.32-0.75-27.27%52,4531,60612.23%
QQQ230605P003580002023-06-05 4:02PM EDT358.003.102.773.29-0.38-10.92%16,97061515.04%
QQQ230605P003590002023-06-05 3:57PM EDT359.003.993.574.28-0.43-9.73%1,92725617.97%
QQQ230605P003600002023-06-05 4:04PM EDT360.005.084.745.26-0.52-9.29%1,52728320.36%
QQQ230605P003610002023-06-05 3:55PM EDT361.006.055.796.38-0.12-1.94%2738827.00%
QQQ230605P003620002023-06-05 2:34PM EDT362.007.656.807.45+0.23+3.10%2731032.03%
QQQ230605P003630002023-06-05 2:35PM EDT363.007.677.708.31-0.49-6.00%281330.71%
QQQ230605P003640002023-06-05 2:34PM EDT364.009.468.809.34+0.29+3.16%76034.62%
QQQ230605P003650002023-06-05 3:43PM EDT365.009.759.7010.29-0.61-5.89%4891235.45%
QQQ230605P003660002023-06-05 11:03AM EDT366.009.4010.7311.27-24.87-72.57%5037.21%
QQQ230605P003670002023-06-05 11:33AM EDT367.0012.7711.8012.34-1.66-11.50%23342.87%
QQQ230605P003680002023-06-02 3:50PM EDT368.0012.3312.7913.42-1.04-7.78%1148.63%
QQQ230605P003700002023-06-05 2:38PM EDT370.0015.4614.7615.34+0.26+1.71%400050.68%
QQQ230605P003730002023-05-26 3:50PM EDT373.0024.5317.6918.270.00-1154.49%
QQQ230605P003780002023-06-02 3:50PM EDT378.0023.3622.8123.340.00-1070.41%
QQQ230605P003800002023-06-02 3:50PM EDT380.0025.3424.7025.260.00-1169.73%
QQQ230605P003840002023-06-02 3:50PM EDT384.0029.3728.7429.440.00-1090.04%
QQQ230605P003880002023-06-02 3:50PM EDT388.0033.3932.7033.400.00-1096.97%
QQQ230605P004000002023-06-05 9:45AM EDT400.0044.0143.8346.74-1.04-2.31%22113.67%
QQQ230605P004100002023-05-31 9:41AM EDT410.0060.2554.5355.290.00--0133.59%