UK markets close in 2 hours 52 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
355.04+0.83 (+0.23%)
At close: 04:00PM EDT
355.58 +0.54 (+0.15%)
Pre-market: 08:38AM EDT
In the money
Show:ListStraddle
Callsfor28 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230928C002900002023-09-26 3:24PM EDT290.0063.670.000.000.00--10.00%
QQQ230928C003000002023-09-27 3:14PM EDT300.0056.460.000.000.00-330.00%
QQQ230928C003050002023-09-27 3:14PM EDT305.0051.480.000.000.00-330.00%
QQQ230928C003090002023-09-27 10:22AM EDT309.0046.160.000.000.00-14140.00%
QQQ230928C003100002023-09-27 3:17PM EDT310.0045.900.000.000.00-20130.00%
QQQ230928C003170002023-09-26 11:52AM EDT317.0038.320.000.000.00--140.00%
QQQ230928C003180002023-09-27 2:49PM EDT318.0037.130.000.000.00-110.00%
QQQ230928C003200002023-09-27 3:30PM EDT320.0035.640.000.000.00-24240.00%
QQQ230928C003220002023-09-27 1:28PM EDT322.0030.300.000.000.00-110.00%
QQQ230928C003230002023-09-27 2:27PM EDT323.0030.010.000.000.00-210.00%
QQQ230928C003300002023-09-27 3:26PM EDT330.0026.090.000.000.00-7640.00%
QQQ230928C003310002023-09-27 2:42PM EDT331.0024.000.000.000.00-43340.00%
QQQ230928C003330002023-09-27 1:31PM EDT333.0019.440.000.000.00-100.00%
QQQ230928C003350002023-09-25 3:03PM EDT335.0016.900.000.000.00-34220.00%
QQQ230928C003390002023-09-27 12:15PM EDT339.0014.080.000.000.00-32320.00%
QQQ230928C003400002023-09-27 3:17PM EDT340.0016.090.000.000.00-604180.00%
QQQ230928C003420002023-09-27 3:41PM EDT342.0012.840.000.000.00-990.00%
QQQ230928C003430002023-09-27 12:30PM EDT343.0010.400.000.000.00-200630.00%
QQQ230928C003440002023-09-27 2:45PM EDT344.0011.580.000.000.00-96590.00%
QQQ230928C003450002023-09-27 4:12PM EDT345.0010.870.000.000.00-5903440.00%
QQQ230928C003460002023-09-27 3:33PM EDT346.009.900.000.000.00-1143020.00%
QQQ230928C003470002023-09-27 3:45PM EDT347.007.540.000.000.00-5898360.00%
QQQ230928C003480002023-09-27 4:00PM EDT348.007.550.000.000.00-2802700.00%
QQQ230928C003490002023-09-27 4:09PM EDT349.006.840.000.000.00-9021,2640.00%
QQQ230928C003500002023-09-27 4:13PM EDT350.006.090.000.000.00-2,3471,6830.00%
QQQ230928C003510002023-09-27 4:09PM EDT351.005.100.000.000.00-3,0861,2680.00%
QQQ230928C003520002023-09-27 4:14PM EDT352.004.490.000.000.00-6,3501,5420.00%
QQQ230928C003530002023-09-27 4:14PM EDT353.003.640.000.000.00-28,9714,9590.00%
QQQ230928C003540002023-09-27 4:13PM EDT354.002.950.000.000.00-46,9604,1050.00%
QQQ230928C003550002023-09-27 4:14PM EDT355.002.340.000.000.00-51,0786,7510.00%
QQQ230928C003560002023-09-27 4:14PM EDT356.001.800.000.000.00-62,3565,6311.56%
QQQ230928C003570002023-09-27 4:14PM EDT357.001.340.000.000.00-49,8355,5923.13%
QQQ230928C003580002023-09-27 4:14PM EDT358.000.930.000.000.00-27,03011,6673.13%
QQQ230928C003590002023-09-27 4:14PM EDT359.000.630.000.000.00-14,3295,4506.25%
QQQ230928C003600002023-09-27 4:14PM EDT360.000.410.000.000.00-18,6669,0996.25%
QQQ230928C003610002023-09-27 4:14PM EDT361.000.240.000.000.00-7,5804,2296.25%
QQQ230928C003620002023-09-27 4:14PM EDT362.000.140.000.000.00-8,1904,9346.25%
QQQ230928C003630002023-09-27 4:14PM EDT363.000.080.000.000.00-7,1315,22912.50%
QQQ230928C003640002023-09-27 4:13PM EDT364.000.050.000.000.00-2,9932,74312.50%
QQQ230928C003650002023-09-27 4:14PM EDT365.000.030.000.000.00-7,4175,27712.50%
QQQ230928C003660002023-09-27 4:13PM EDT366.000.020.000.000.00-7741,32312.50%
QQQ230928C003670002023-09-27 4:13PM EDT367.000.020.000.000.00-2,6412,13912.50%
QQQ230928C003680002023-09-27 3:51PM EDT368.000.020.000.000.00-2,8123,73912.50%
QQQ230928C003690002023-09-27 3:50PM EDT369.000.010.000.000.00-7571,41312.50%
QQQ230928C003700002023-09-27 4:14PM EDT370.000.010.000.000.00-1,1092,80112.50%
QQQ230928C003710002023-09-27 4:14PM EDT371.000.010.000.000.00-8041,15625.00%
QQQ230928C003720002023-09-27 4:01PM EDT372.000.010.000.000.00-771,25425.00%
QQQ230928C003730002023-09-27 3:41PM EDT373.000.010.000.000.00-1269925.00%
QQQ230928C003740002023-09-27 3:38PM EDT374.000.010.000.000.00-954825.00%
QQQ230928C003750002023-09-27 10:39AM EDT375.000.010.000.000.00-2051225.00%
QQQ230928C003760002023-09-27 3:30PM EDT376.000.010.000.000.00-877225.00%
QQQ230928C003770002023-09-25 3:16PM EDT377.000.020.000.000.00-1,4661,87125.00%
QQQ230928C003780002023-09-27 3:35PM EDT378.000.010.000.000.00-592425.00%
QQQ230928C003790002023-09-26 10:19AM EDT379.000.010.000.000.00-13034025.00%
QQQ230928C003800002023-09-26 9:30AM EDT380.000.010.000.000.00-19049025.00%
QQQ230928C003810002023-09-25 3:11PM EDT381.000.010.000.000.00-124625.00%
QQQ230928C003820002023-09-27 3:15PM EDT382.000.010.000.000.00-12,03425.00%
QQQ230928C003830002023-09-27 9:40AM EDT383.000.010.000.000.00-615125.00%
QQQ230928C003840002023-09-27 3:15PM EDT384.000.010.000.000.00-168725.00%
QQQ230928C003850002023-09-25 2:36PM EDT385.000.010.000.000.00-337925.00%
QQQ230928C003860002023-09-22 10:32AM EDT386.000.020.000.000.00--3425.00%
QQQ230928C003870002023-09-22 10:24AM EDT387.000.010.000.000.00--5525.00%
QQQ230928C003880002023-09-21 10:41AM EDT388.000.010.000.000.00--4750.00%
QQQ230928C003890002023-09-21 2:20PM EDT389.000.010.000.000.00--6550.00%
QQQ230928C003900002023-09-21 3:51PM EDT390.000.010.000.000.00-934450.00%
QQQ230928C003910002023-09-22 10:24AM EDT391.000.010.000.000.00--150.00%
QQQ230928C003920002023-09-19 9:30AM EDT392.000.040.000.000.00--2050.00%
QQQ230928C003950002023-09-20 10:27AM EDT395.000.020.000.000.00--250.00%
QQQ230928C003960002023-09-21 9:30AM EDT396.000.010.000.000.00--12550.00%
QQQ230928C003970002023-09-21 9:52AM EDT397.000.010.000.000.00--350.00%
QQQ230928C004000002023-09-18 11:20AM EDT400.000.020.000.000.00-122350.00%
QQQ230928C004010002023-09-19 1:19PM EDT401.000.010.000.000.00--4050.00%
QQQ230928C004020002023-09-19 9:30AM EDT402.000.010.000.000.00--350.00%
QQQ230928C004030002023-09-18 10:06AM EDT403.000.020.000.000.00--550.00%
QQQ230928C004040002023-09-18 12:37PM EDT404.000.010.000.000.00--12050.00%
QQQ230928C004100002023-09-14 3:25PM EDT410.000.020.000.000.00--1550.00%
QQQ230928C004200002023-09-14 2:46PM EDT420.000.010.000.000.00--150.00%
Putsfor28 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230928P003000002023-09-26 3:05PM EDT300.000.010.000.000.00--6050.00%
QQQ230928P003060002023-09-26 4:08PM EDT306.000.010.000.000.00-636150.00%
QQQ230928P003070002023-09-26 1:36PM EDT307.000.010.000.000.00--450.00%
QQQ230928P003080002023-09-25 12:32PM EDT308.000.030.000.000.00-2250.00%
QQQ230928P003090002023-09-26 10:16AM EDT309.000.020.000.000.00-4032550.00%
QQQ230928P003100002023-09-26 10:08AM EDT310.000.030.000.000.00--5150.00%
QQQ230928P003110002023-09-26 10:38AM EDT311.000.020.000.000.00--2050.00%
QQQ230928P003120002023-09-27 4:11PM EDT312.000.010.000.000.00-166350.00%
QQQ230928P003130002023-09-27 3:43PM EDT313.000.010.000.000.00-1217850.00%
QQQ230928P003140002023-09-27 3:56PM EDT314.000.010.000.000.00-18261950.00%
QQQ230928P003150002023-09-27 3:55PM EDT315.000.010.000.000.00-41,17050.00%
QQQ230928P003160002023-09-27 9:30AM EDT316.000.010.000.000.00-6616350.00%
QQQ230928P003170002023-09-27 1:34PM EDT317.000.010.000.000.00-7001,18950.00%
QQQ230928P003180002023-09-27 3:53PM EDT318.000.010.000.000.00-665150.00%
QQQ230928P003190002023-09-27 4:13PM EDT319.000.010.000.000.00-2661,59150.00%
QQQ230928P003200002023-09-27 4:08PM EDT320.000.010.000.000.00-102150.00%
QQQ230928P003210002023-09-27 3:48PM EDT321.000.020.000.000.00-517350.00%
QQQ230928P003220002023-09-27 3:47PM EDT322.000.010.000.000.00-13621650.00%
QQQ230928P003230002023-09-27 3:47PM EDT323.000.010.000.000.00-4341850.00%
QQQ230928P003240002023-09-27 3:08PM EDT324.000.010.000.000.00-2020750.00%
QQQ230928P003250002023-09-27 3:46PM EDT325.000.010.000.000.00-8862,06850.00%
QQQ230928P003260002023-09-27 3:47PM EDT326.000.010.000.000.00-26290325.00%
QQQ230928P003270002023-09-27 9:54AM EDT327.000.020.000.000.00-547325.00%
QQQ230928P003280002023-09-27 9:44AM EDT328.000.010.000.000.00-29022825.00%
QQQ230928P003290002023-09-27 11:27AM EDT329.000.020.000.000.00-87764325.00%
QQQ230928P003300002023-09-27 3:04PM EDT330.000.010.000.000.00-14416225.00%
QQQ230928P003310002023-09-27 3:30PM EDT331.000.020.000.000.00-454425.00%
QQQ230928P003320002023-09-27 4:13PM EDT332.000.020.000.000.00-23137725.00%
QQQ230928P003330002023-09-27 4:14PM EDT333.000.020.000.000.00-24527425.00%
QQQ230928P003340002023-09-27 3:51PM EDT334.000.030.000.000.00-57570825.00%
QQQ230928P003350002023-09-27 3:55PM EDT335.000.040.000.000.00-9271,80325.00%
QQQ230928P003360002023-09-27 3:57PM EDT336.000.030.000.000.00-27075625.00%
QQQ230928P003370002023-09-27 3:56PM EDT337.000.020.000.000.00-53987825.00%
QQQ230928P003380002023-09-27 4:01PM EDT338.000.030.000.000.00-3311,03325.00%
QQQ230928P003390002023-09-27 4:11PM EDT339.000.030.000.000.00-3,2253,26425.00%
QQQ230928P003400002023-09-27 4:13PM EDT340.000.030.000.000.00-1,7531,26325.00%
QQQ230928P003410002023-09-27 3:59PM EDT341.000.040.000.000.00-2,0211,91312.50%
QQQ230928P003420002023-09-27 4:09PM EDT342.000.040.000.000.00-2,2631,87212.50%
QQQ230928P003430002023-09-27 4:05PM EDT343.000.040.000.000.00-1,9541,49912.50%
QQQ230928P003440002023-09-27 4:14PM EDT344.000.050.000.000.00-3,6522,72512.50%
QQQ230928P003450002023-09-27 4:13PM EDT345.000.050.000.000.00-6,5584,25112.50%
QQQ230928P003460002023-09-27 4:13PM EDT346.000.070.000.000.00-5,3943,86612.50%
QQQ230928P003470002023-09-27 4:14PM EDT347.000.090.000.000.00-7,7676,10212.50%
QQQ230928P003480002023-09-27 4:13PM EDT348.000.110.000.000.00-6,0223,45512.50%
QQQ230928P003490002023-09-27 4:14PM EDT349.000.160.000.000.00-7,5042,9806.25%
QQQ230928P003500002023-09-27 4:14PM EDT350.000.240.000.000.00-15,6108,0096.25%
QQQ230928P003510002023-09-27 4:14PM EDT351.000.350.000.000.00-12,5953,2476.25%
QQQ230928P003520002023-09-27 4:14PM EDT352.000.510.000.000.00-45,10710,8303.13%
QQQ230928P003530002023-09-27 4:14PM EDT353.000.740.000.000.00-33,5188,0263.13%
QQQ230928P003540002023-09-27 4:14PM EDT354.001.030.000.000.00-59,6027,3641.56%
QQQ230928P003550002023-09-27 4:14PM EDT355.001.400.000.000.00-48,5009,5530.10%
QQQ230928P003560002023-09-27 4:14PM EDT356.001.840.000.000.00-22,5202,6430.00%
QQQ230928P003570002023-09-27 4:04PM EDT357.002.380.000.000.00-7,8213,3800.00%
QQQ230928P003580002023-09-27 4:13PM EDT358.003.060.000.000.00-2,2952,6910.00%
QQQ230928P003590002023-09-27 4:13PM EDT359.003.740.000.000.00-1,6363,2550.00%
QQQ230928P003600002023-09-27 4:05PM EDT360.004.890.000.000.00-2,1854,5420.00%
QQQ230928P003610002023-09-27 4:02PM EDT361.005.550.000.000.00-1,3083,2510.00%
QQQ230928P003620002023-09-27 3:35PM EDT362.006.370.000.000.00-4993620.00%
QQQ230928P003630002023-09-27 3:57PM EDT363.008.080.000.000.00-2144580.00%
QQQ230928P003640002023-09-27 3:45PM EDT364.009.750.000.000.00-253650.00%
QQQ230928P003650002023-09-27 3:37PM EDT365.0010.000.000.000.00-858190.00%
QQQ230928P003660002023-09-27 3:41PM EDT366.0011.510.000.000.00-1,38730.00%
QQQ230928P003670002023-09-27 3:17PM EDT367.0011.160.000.000.00-62200.00%
QQQ230928P003680002023-09-27 3:55PM EDT368.0013.100.000.000.00-38280.00%
QQQ230928P003690002023-09-27 2:33PM EDT369.0014.780.000.000.00-29300.00%
QQQ230928P003700002023-09-27 4:12PM EDT370.0014.410.000.000.00-345220.00%
QQQ230928P003710002023-09-27 2:28PM EDT371.0017.940.000.000.00-86160.00%
QQQ230928P003720002023-09-27 2:28PM EDT372.0019.090.000.000.00-4950.00%
QQQ230928P003730002023-09-25 2:56PM EDT373.0014.860.000.000.00-200.00%
QQQ230928P003740002023-09-27 10:41AM EDT374.0018.850.000.000.00-200.00%
QQQ230928P003750002023-09-27 2:26PM EDT375.0022.140.000.000.00-410.00%
QQQ230928P003760002023-09-21 3:38PM EDT376.0017.170.000.000.00-500.00%
QQQ230928P003770002023-09-26 11:34AM EDT377.0021.930.000.000.00-100.00%
QQQ230928P003780002023-09-27 2:28PM EDT378.0024.920.000.000.00-65160.00%
QQQ230928P003790002023-09-27 2:28PM EDT379.0025.920.000.000.00-65160.00%
QQQ230928P003800002023-09-27 3:59PM EDT380.0025.300.000.000.00-220.00%
QQQ230928P003810002023-09-18 12:15PM EDT381.0010.380.000.000.00-200.00%
QQQ230928P003820002023-09-18 9:42AM EDT382.0012.350.000.000.00-900.00%
QQQ230928P003840002023-09-15 9:46AM EDT384.0011.100.000.000.00--00.00%
QQQ230928P003900002023-09-18 9:46AM EDT390.0020.200.000.000.00--00.00%
QQQ230928P003950002023-09-27 4:00PM EDT395.0039.910.000.000.00-300.00%
QQQ230928P004000002023-09-22 3:07PM EDT400.0040.680.000.000.00--00.00%
QQQ230928P004210002023-09-26 3:21PM EDT421.0067.380.000.000.00--00.00%
QQQ230928P004220002023-09-26 3:21PM EDT422.0068.380.000.000.00--00.00%