UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
380.01+2.35 (+0.62%)
At close: 04:00PM EST
380.40 +0.39 (+0.10%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor18 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220118C003100002022-01-14 10:24AM EST310.0068.5970.9971.49+6.23+9.99%-0146.34%
QQQ220118C003150002022-01-13 9:53AM EST315.0073.4665.8466.380.00-10133.69%
QQQ220118C003200002022-01-14 10:31AM EST320.0057.3361.4261.93-4.51-7.29%111137.45%
QQQ220118C003300002022-01-12 3:12PM EST330.0056.8150.8551.36+56.81--20106.54%
QQQ220118C003400002022-01-10 12:16PM EST340.0032.1041.0241.510.00--091.75%
QQQ220118C003450002022-01-11 11:01AM EST345.0034.7734.8035.510.00-7353.13%
QQQ220118C003500002022-01-14 4:05PM EST350.0029.9629.8130.47-1.04-3.35%1512557.37%
QQQ220118C003510002022-01-12 9:40AM EST351.0037.7428.7929.500.00-11056.54%
QQQ220118C003520002022-01-10 10:19AM EST352.0020.0129.4730.040.00--876.76%
QQQ220118C003540002022-01-14 10:02AM EST354.0024.6527.5028.09+0.87+3.66%1773.32%
QQQ220118C003550002022-01-14 1:50PM EST355.0022.2726.5127.07-2.51-10.13%10571.24%
QQQ220118C003560002022-01-10 12:52PM EST356.0017.6425.5026.050.00--069.02%
QQQ220118C003570002022-01-10 11:15AM EST357.0016.4324.1324.620.00--861.67%
QQQ220118C003580002022-01-14 10:22AM EST358.0021.1017.3218.07+4.99+30.97%-400.00%
QQQ220118C003600002022-01-14 2:42PM EST360.0018.5919.8120.54-0.40-2.11%405042.73%
QQQ220118C003610002022-01-14 10:01AM EST361.0017.9720.0420.50+0.27+1.53%-1652.47%
QQQ220118C003620002022-01-13 3:40PM EST362.0016.0119.6120.21-1.06-6.21%-1758.28%
QQQ220118C003630002022-01-14 3:59PM EST363.0017.2316.8417.57+0.27+1.59%1432238.23%
QQQ220118C003640002022-01-14 10:32AM EST364.0014.0115.8616.57-1.72-10.93%293436.50%
QQQ220118C003650002022-01-14 3:51PM EST365.0015.0014.9015.60+0.14+0.94%5112435.28%
QQQ220118C003660002022-01-14 3:37PM EST366.0014.1013.9014.58+2.18+18.29%3118733.20%
QQQ220118C003670002022-01-14 3:27PM EST367.0012.6112.9313.64+0.84+7.14%3888232.35%
QQQ220118C003680002022-01-14 1:42PM EST368.009.2111.9612.64-3.49-27.48%35811930.52%
QQQ220118C003690002022-01-14 3:58PM EST369.0011.4311.0211.71-1.59-12.21%814429.66%
QQQ220118C003700002022-01-14 4:12PM EST370.0010.5010.0910.76+1.47+16.28%27331428.39%
QQQ220118C003710002022-01-14 1:09PM EST371.006.989.189.81-1.61-18.74%27428327.05%
QQQ220118C003720002022-01-14 3:58PM EST372.008.708.258.93+1.70+24.29%30012326.39%
QQQ220118C003730002022-01-14 4:02PM EST373.007.657.418.05+1.24+19.34%2,03523325.54%
QQQ220118C003740002022-01-14 3:43PM EST374.006.836.567.15+0.78+12.89%87319924.29%
QQQ220118C003750002022-01-14 4:14PM EST375.006.005.826.28+0.56+10.29%2,54050423.17%
QQQ220118C003760002022-01-14 4:14PM EST376.005.245.105.48+0.46+9.62%2,72418822.44%
QQQ220118C003770002022-01-14 4:09PM EST377.004.444.284.72+0.24+5.71%7,48342321.74%
QQQ220118C003780002022-01-14 4:10PM EST378.003.693.754.00+0.14+3.94%13,09172121.05%
QQQ220118C003790002022-01-14 4:13PM EST379.003.163.073.25+0.03+0.96%19,9091,02019.78%
QQQ220118C003800002022-01-14 4:14PM EST380.002.552.492.58-0.01-0.39%20,4532,33618.74%
QQQ220118C003810002022-01-14 4:14PM EST381.001.992.002.10-0.09-4.33%10,4671,86818.63%
QQQ220118C003820002022-01-14 4:14PM EST382.001.581.491.63-0.14-8.14%5,2841,42218.14%
QQQ220118C003830002022-01-14 4:14PM EST383.001.161.161.22-0.26-18.31%6,0432,07717.59%
QQQ220118C003840002022-01-14 4:15PM EST384.000.870.810.89-0.21-19.44%4,56092517.15%
QQQ220118C003850002022-01-14 4:14PM EST385.000.590.590.63-0.28-32.18%13,0934,38616.77%
QQQ220118C003860002022-01-14 4:14PM EST386.000.420.360.44-0.26-38.24%3,8681,32216.53%
QQQ220118C003870002022-01-14 4:14PM EST387.000.280.250.31-0.24-46.15%2,2451,16616.50%
QQQ220118C003880002022-01-14 4:14PM EST388.000.200.190.22-0.19-48.72%2,1141,50416.60%
QQQ220118C003890002022-01-14 4:12PM EST389.000.160.120.16-0.12-42.86%1,7445,95216.85%
QQQ220118C003900002022-01-14 4:14PM EST390.000.100.090.11-0.14-58.33%6,3158,15416.90%
QQQ220118C003910002022-01-14 4:14PM EST391.000.070.070.09-0.14-66.67%1,2381,12217.58%
QQQ220118C003920002022-01-14 4:11PM EST392.000.050.050.07-0.10-66.67%8521,01518.07%
QQQ220118C003930002022-01-14 3:58PM EST393.000.060.050.06-0.05-45.45%61470818.75%
QQQ220118C003940002022-01-14 4:13PM EST394.000.040.030.04-0.05-55.56%82468218.75%
QQQ220118C003950002022-01-14 4:13PM EST395.000.030.020.04-0.06-66.67%1,1206,33919.92%
QQQ220118C003960002022-01-14 4:14PM EST396.000.030.020.03-0.04-57.14%5611,47920.12%
QQQ220118C003970002022-01-14 4:13PM EST397.000.020.010.03-0.03-60.00%38259221.29%
QQQ220118C003980002022-01-14 4:13PM EST398.000.020.000.02-0.02-50.00%1,5671,23221.09%
QQQ220118C003990002022-01-14 3:45PM EST399.000.020.010.02-0.02-50.00%1,18561422.27%
QQQ220118C004000002022-01-14 4:05PM EST400.000.010.010.02-0.01-50.00%1,5157,22223.24%
QQQ220118C004010002022-01-14 12:00PM EST401.000.020.000.03-0.01-33.33%77230225.39%
QQQ220118C004020002022-01-14 3:27PM EST402.000.010.000.02-0.01-50.00%1652825.20%
QQQ220118C004030002022-01-14 3:44PM EST403.000.010.000.02-0.01-50.00%47357126.17%
QQQ220118C004040002022-01-14 1:18PM EST404.000.010.000.020.00-28982527.15%
QQQ220118C004050002022-01-14 3:22PM EST405.000.010.000.020.00-2168028.13%
QQQ220118C004060002022-01-14 12:57PM EST406.000.010.000.020.00-540328.91%
QQQ220118C004070002022-01-13 1:26PM EST407.000.010.000.020.00-1528830.08%
QQQ220118C004080002022-01-14 11:56AM EST408.000.010.000.020.00-361230.86%
QQQ220118C004090002022-01-14 3:34PM EST409.000.010.000.02-0.04-80.00%137532.03%
QQQ220118C004100002022-01-13 12:13PM EST410.000.010.000.020.00-4263632.81%
QQQ220118C004110002022-01-13 11:55AM EST411.000.010.000.020.00-6011033.59%
QQQ220118C004120002022-01-14 3:42PM EST412.000.010.000.02-0.01-50.00%215334.77%
QQQ220118C004130002022-01-07 3:21PM EST413.000.040.000.020.00-15635.55%
QQQ220118C004140002022-01-14 1:24PM EST414.000.020.000.020.00-55036.33%
QQQ220118C004150002022-01-14 3:54PM EST415.000.010.000.010.00-382435.16%
QQQ220118C004160002022-01-11 2:30PM EST416.000.010.000.020.00-1020938.28%
QQQ220118C004170002022-01-10 2:51PM EST417.000.010.000.020.00-1027739.06%
QQQ220118C004180002022-01-14 1:24PM EST418.000.010.000.020.00-524840.23%
QQQ220118C004190002022-01-12 3:25PM EST419.000.010.000.020.00-37741.02%
QQQ220118C004200002022-01-14 1:27PM EST420.000.020.000.02+0.01+100.00%119141.80%
QQQ220118C004210002022-01-11 9:46AM EST421.000.010.000.020.00-5742.97%
QQQ220118C004220002022-01-14 1:27PM EST422.000.010.000.020.00-23043.75%
QQQ220118C004230002022-01-10 3:06PM EST423.000.010.000.020.00-112344.53%
QQQ220118C004240002022-01-14 3:53PM EST424.000.010.000.010.00-55142.19%
QQQ220118C004250002022-01-14 11:16AM EST425.000.020.000.020.00-73546.09%
QQQ220118C004260002022-01-10 10:22AM EST426.000.010.000.020.00-41547.27%
QQQ220118C004270002022-01-14 11:16AM EST427.000.010.000.02-0.01-50.00%71348.05%
QQQ220118C004280002022-01-07 9:54AM EST428.000.010.000.020.00-313548.83%
QQQ220118C004290002022-01-04 3:31PM EST429.000.040.000.020.00--649.61%
QQQ220118C004300002022-01-10 10:58AM EST430.000.010.000.020.00-13250.78%
QQQ220118C004310002022-01-03 10:03AM EST431.000.070.000.010.00--148.44%
QQQ220118C004330002022-01-04 10:17AM EST433.000.030.000.020.00-101350.00%
QQQ220118C004350002022-01-03 10:25AM EST435.000.030.000.020.00-91151.56%
QQQ220118C004360002022-01-04 1:07PM EST436.000.010.000.020.00--152.34%
QQQ220118C004370002022-01-04 1:07PM EST437.000.020.000.020.00-1153.13%
QQQ220118C004400002022-01-11 11:04AM EST440.000.010.000.020.00-3554.69%
QQQ220118C004500002021-12-29 11:38AM EST450.000.020.000.020.00--262.50%
Putsfor18 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220118P003100002022-01-13 10:18AM EST310.000.020.000.02+0.01+100.00%243575.00%
QQQ220118P003150002022-01-11 2:08PM EST315.000.010.000.020.00-112570.31%
QQQ220118P003200002022-01-14 12:24PM EST320.000.010.000.020.00-2024164.84%
QQQ220118P003250002022-01-14 2:32PM EST325.000.010.000.020.00-101,01059.38%
QQQ220118P003300002022-01-14 3:47PM EST330.000.010.000.02-0.02-66.67%6737853.91%
QQQ220118P003350002022-01-14 3:59PM EST335.000.010.000.03-0.03-75.00%14112950.78%
QQQ220118P003400002022-01-14 4:13PM EST340.000.010.000.01-0.06-85.71%12824143.75%
QQQ220118P003420002022-01-12 2:24PM EST342.000.040.020.06+0.04--150.39%
QQQ220118P003440002022-01-14 2:21PM EST344.000.030.000.03-0.01-25.00%187544.14%
QQQ220118P003450002022-01-14 1:10PM EST345.000.060.000.03+0.01+20.00%974542.97%
QQQ220118P003460002022-01-14 4:07PM EST346.000.010.000.04-0.07-87.50%281343.36%
QQQ220118P003480002022-01-14 3:20PM EST348.000.020.000.04-0.08-80.00%245641.02%
QQQ220118P003500002022-01-14 4:00PM EST350.000.010.000.04-0.10-90.91%51984838.67%
QQQ220118P003510002022-01-14 3:31PM EST351.000.030.000.04-0.09-75.00%487237.50%
QQQ220118P003520002022-01-14 3:56PM EST352.000.020.000.04-0.08-80.00%27423736.13%
QQQ220118P003530002022-01-14 4:04PM EST353.000.020.010.05-0.08-80.00%15815836.13%
QQQ220118P003540002022-01-14 3:52PM EST354.000.020.010.05-0.03-60.00%21029434.77%
QQQ220118P003550002022-01-14 4:00PM EST355.000.030.010.05-0.15-83.33%79582133.59%
QQQ220118P003560002022-01-14 4:09PM EST356.000.020.010.05-0.17-89.47%4931,21232.42%
QQQ220118P003570002022-01-14 4:13PM EST357.000.030.020.05-0.17-85.00%27491431.25%
QQQ220118P003580002022-01-14 3:46PM EST358.000.060.020.04-0.19-76.00%44855529.10%
QQQ220118P003590002022-01-14 4:13PM EST359.000.030.030.05-0.23-88.46%50827028.71%
QQQ220118P003600002022-01-14 4:11PM EST360.000.050.030.06-0.27-84.37%2,3083,36328.32%
QQQ220118P003610002022-01-14 3:59PM EST361.000.050.040.07-0.27-84.37%36835927.74%
QQQ220118P003620002022-01-14 4:07PM EST362.000.070.050.08-0.34-82.93%3,0033,64426.95%
QQQ220118P003630002022-01-14 4:10PM EST363.000.070.070.09-0.39-84.78%86861226.17%
QQQ220118P003640002022-01-14 4:07PM EST364.000.070.080.10-0.50-87.72%89752525.29%
QQQ220118P003650002022-01-14 4:14PM EST365.000.110.100.12-0.51-82.26%5,2715,04124.71%
QQQ220118P003660002022-01-14 4:08PM EST366.000.110.100.15-0.65-85.53%1,4111,19424.37%
QQQ220118P003670002022-01-14 4:14PM EST367.000.170.160.18-0.75-81.52%1,5481,41123.78%
QQQ220118P003680002022-01-14 4:10PM EST368.000.200.190.22-0.85-80.95%1,72172123.29%
QQQ220118P003690002022-01-14 4:13PM EST369.000.260.240.27-0.91-77.78%3,87982822.80%
QQQ220118P003700002022-01-14 4:14PM EST370.000.300.300.32-1.05-77.78%41,78612,86922.12%
QQQ220118P003710002022-01-14 4:14PM EST371.000.370.340.42-1.17-75.97%4,7811,02222.05%
QQQ220118P003720002022-01-14 4:14PM EST372.000.470.460.49-1.29-73.30%7,6931,45221.24%
QQQ220118P003730002022-01-14 4:14PM EST373.000.570.550.64-1.43-71.50%15,23310,46421.22%
QQQ220118P003740002022-01-14 4:14PM EST374.000.720.710.75-1.71-70.37%5,3721,21720.39%
QQQ220118P003750002022-01-14 4:14PM EST375.000.910.900.97-1.77-66.04%25,3873,27720.41%
QQQ220118P003760002022-01-14 4:13PM EST376.001.091.081.15-1.92-63.79%19,1952,62019.70%
QQQ220118P003770002022-01-14 4:14PM EST377.001.351.331.45-1.95-59.09%18,7841,23719.65%
QQQ220118P003780002022-01-14 4:14PM EST378.001.691.641.70-2.06-54.93%12,9611,20418.84%
QQQ220118P003790002022-01-14 4:13PM EST379.002.031.972.10-2.44-54.59%5,4381,52418.75%
QQQ220118P003800002022-01-14 4:14PM EST380.002.422.362.45-2.50-50.81%11,0952,80017.86%
QQQ220118P003810002022-01-14 4:13PM EST381.002.872.822.99-2.69-48.38%1,56190417.90%
QQQ220118P003820002022-01-14 4:04PM EST382.003.313.243.63-2.50-43.03%1,17894518.21%
QQQ220118P003830002022-01-14 4:04PM EST383.003.893.834.25-2.99-43.46%60091217.92%
QQQ220118P003840002022-01-14 4:13PM EST384.004.584.484.94-2.92-38.93%80771517.70%
QQQ220118P003850002022-01-14 4:11PM EST385.005.545.135.75-2.60-31.94%6295,17518.09%
QQQ220118P003860002022-01-14 3:52PM EST386.006.665.976.59-2.38-26.33%2151,29518.41%
QQQ220118P003870002022-01-14 4:14PM EST387.007.076.807.47-2.93-29.30%21195018.85%
QQQ220118P003880002022-01-14 3:59PM EST388.008.067.748.42-2.64-24.67%1331,56319.95%
QQQ220118P003890002022-01-14 4:03PM EST389.008.958.689.34-2.75-23.50%16233420.41%
QQQ220118P003900002022-01-14 4:14PM EST390.009.989.6110.31-2.82-22.03%5981,32721.51%
QQQ220118P003910002022-01-14 4:14PM EST391.0010.9410.6211.31-1.25-10.25%15228023.07%
QQQ220118P003920002022-01-14 3:45PM EST392.0012.0011.6112.29-1.11-8.47%32728824.22%
QQQ220118P003930002022-01-14 3:41PM EST393.0013.2712.5513.25-1.38-9.42%2025524.85%
QQQ220118P003940002022-01-14 3:45PM EST394.0013.8713.5714.27+1.11+8.70%5743626.76%
QQQ220118P003950002022-01-14 3:57PM EST395.0015.0214.5715.26-1.57-9.46%15862927.93%
QQQ220118P003960002022-01-14 3:34PM EST396.0016.1515.5316.23+1.99+14.05%1719928.61%
QQQ220118P003970002022-01-14 3:07PM EST397.0018.5816.5617.23+6.74+56.93%120529.98%
QQQ220118P003980002022-01-13 10:19AM EST398.0012.0317.5218.220.00-1110431.06%
QQQ220118P003990002022-01-14 3:38PM EST399.0019.1618.5319.22+1.57+8.93%2426032.42%
QQQ220118P004000002022-01-14 4:03PM EST400.0019.4219.5320.24-2.79-12.56%111,18334.28%
QQQ220118P004010002022-01-14 1:09PM EST401.0024.4920.5121.25+10.15+70.78%214635.89%
QQQ220118P004020002022-01-14 4:13PM EST402.0021.9121.5522.22+3.69+20.25%638636.33%
QQQ220118P004030002022-01-14 10:23AM EST403.0024.1722.5123.24+2.12+9.61%238438.18%
QQQ220118P004040002022-01-13 9:48AM EST404.0025.1123.5424.21+10.08+67.07%25538.53%
QQQ220118P004050002022-01-14 1:36PM EST405.0029.3924.5225.21+4.94+20.20%327739.80%
QQQ220118P004060002022-01-14 10:47AM EST406.0028.7525.5426.24+7.91+37.96%98142.04%
QQQ220118P004070002022-01-05 3:32PM EST407.0021.2026.5127.210.00-83442.29%
QQQ220118P004080002022-01-14 10:55AM EST408.0030.4327.5128.21+0.88+2.98%24843.51%
QQQ220118P004090002022-01-14 9:35AM EST409.0032.7128.5229.23+4.27+15.01%21345.41%
QQQ220118P004100002022-01-13 3:59PM EST410.0032.8929.5130.240.00-101946.97%
QQQ220118P004110002021-12-30 10:27AM EST411.009.8530.5431.240.00--2448.19%
QQQ220118P004120002022-01-14 11:06AM EST412.0034.9331.5232.23-6.29-15.26%1349.02%
QQQ220118P004130002022-01-14 9:44AM EST413.0034.9732.5133.24+20.36+139.36%1250.59%
QQQ220118P004140002021-12-29 10:03AM EST414.0013.5633.5134.240.00--1151.81%
QQQ220118P004150002022-01-03 9:37AM EST415.0014.1434.5435.210.00-1051.86%
QQQ220118P004160002022-01-10 12:52PM EST416.0043.3939.9140.770.00--1114.39%
QQQ220118P004170002021-12-29 9:49AM EST417.0015.7736.5437.230.00--1054.98%
QQQ220118P004180002022-01-14 9:48AM EST418.0039.6337.5138.21+2.44+6.56%1455.27%
QQQ220118P004190002021-12-29 9:44AM EST419.0017.5838.5439.210.00--2556.45%
QQQ220118P004200002022-01-04 11:04AM EST420.0025.7939.5440.210.00-61757.57%
QQQ220118P004220002022-01-04 10:47AM EST422.0025.0141.5442.210.00-2159.81%
QQQ220118P004240002021-12-29 11:54AM EST424.0023.8943.5444.210.00--1862.01%
QQQ220118P004250002022-01-14 10:48AM EST425.0047.2544.5445.23+11.19+31.03%1064.06%
QQQ220118P004260002021-12-28 2:45PM EST426.0025.8145.5446.210.00--3964.26%
QQQ220118P004270002021-12-29 11:55AM EST427.0026.8846.5447.210.00--1765.33%
QQQ220118P004280002022-01-06 10:22AM EST428.0045.3247.5448.210.00--066.41%
QQQ220118P004300002021-12-29 12:45PM EST430.0029.8149.5450.210.00--2268.56%
QQQ220118P004310002021-12-29 10:36AM EST431.0030.9650.5451.230.00--670.61%
QQQ220118P004330002021-12-29 3:54PM EST433.0030.9052.5453.230.00-10972.75%
QQQ220118P004500002022-01-13 9:41AM EST450.0060.8269.0369.52+60.82-100.00%
QQQ220118P004650002021-12-31 3:50PM EST465.0067.1384.5185.250.00-11105.96%