UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
383.13-6.78 (-1.74%)
At close: 04:00PM EST
382.49 -0.64 (-0.17%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor6 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211206C002650002021-12-03 3:55PM EST265.00117.34116.99117.94+117.34-200.00%
QQQ211206C003150002021-12-03 9:35AM EST315.0075.2067.0167.95+75.20-100.00%
QQQ211206C003200002021-12-03 1:11PM EST320.0061.6862.0162.96+61.68-1000.00%
QQQ211206C003250002021-12-03 3:19PM EST325.0054.7557.0257.96+54.75-200.00%
QQQ211206C003350002021-12-03 10:40AM EST335.0049.1347.0347.97+49.13-350.00%
QQQ211206C003400002021-12-03 9:30AM EST340.0051.1742.0342.97-7.42-12.66%180.00%
QQQ211206C003450002021-12-03 12:18PM EST345.0036.1437.0337.93+36.14-5400.00%
QQQ211206C003500002021-12-03 3:35PM EST350.0031.9732.0532.94+31.97-1000.00%
QQQ211206C003520002021-12-02 2:52PM EST352.0037.6430.0630.95+37.64--30.00%
QQQ211206C003540002021-12-02 3:54PM EST354.0035.8128.0829.01+35.81--160.00%
QQQ211206C003550002021-12-03 3:01PM EST355.0024.5027.0928.02+24.50-600.00%
QQQ211206C003560002021-12-02 10:11AM EST356.0032.0726.1027.04+32.07--00.00%
QQQ211206C003580002021-12-03 2:49PM EST358.0022.9324.1325.05+22.93-100.00%
QQQ211206C003600002021-12-03 3:59PM EST360.0023.4222.1723.11-9.72-29.33%381130.00%
QQQ211206C003620002021-12-03 2:11PM EST362.0018.5620.2221.13+18.56-2012.50%
QQQ211206C003640002021-12-03 4:04PM EST364.0019.8118.2819.18+19.81-3132.23%
QQQ211206C003650002021-12-03 3:57PM EST365.0018.0017.3218.22+18.00-501733.59%
QQQ211206C003660002021-12-03 12:19PM EST366.0015.9316.3717.26-16.93-51.52%2334.08%
QQQ211206C003680002021-12-03 1:08PM EST368.0014.3614.4815.36-8.94-38.37%311434.33%
QQQ211206C003700002021-12-03 4:13PM EST370.0013.1012.6813.49-17.25-56.84%741234.03%
QQQ211206C003710002021-12-03 3:51PM EST371.0010.6511.7312.58-12.85-54.68%38133.94%
QQQ211206C003720002021-12-03 3:59PM EST372.0011.8210.8511.68+11.82-208033.74%
QQQ211206C003730002021-12-03 3:51PM EST373.009.059.9810.77-11.43-55.81%1143433.03%
QQQ211206C003740002021-12-03 3:51PM EST374.008.319.229.83-7.94-48.86%1602031.67%
QQQ211206C003750002021-12-03 3:59PM EST375.009.168.428.98-7.49-44.98%954531.42%
QQQ211206C003760002021-12-03 3:53PM EST376.007.257.628.16-6.17-45.98%216731.20%
QQQ211206C003770002021-12-03 3:57PM EST377.006.966.817.35-7.29-51.16%118430.76%
QQQ211206C003780002021-12-03 4:14PM EST378.006.306.076.58-3.81-37.69%6687030.43%
QQQ211206C003790002021-12-03 4:13PM EST379.005.635.525.72-5.49-49.37%1,4474328.83%
QQQ211206C003800002021-12-03 4:14PM EST380.004.844.835.01-5.75-54.30%19,4148128.44%
QQQ211206C003810002021-12-03 4:12PM EST381.004.594.174.34-6.52-58.69%9,1527728.03%
QQQ211206C003820002021-12-03 4:14PM EST382.003.603.603.70-5.71-61.33%11,2817227.47%
QQQ211206C003830002021-12-03 4:14PM EST383.002.982.993.13-5.69-65.63%12,25313727.09%
QQQ211206C003840002021-12-03 4:14PM EST384.002.482.462.58-6.32-71.82%8,21519026.44%
QQQ211206C003850002021-12-03 4:14PM EST385.002.082.002.14-5.08-70.95%21,57913526.29%
QQQ211206C003860002021-12-03 4:14PM EST386.001.651.591.71-4.89-74.77%7,66821725.75%
QQQ211206C003870002021-12-03 4:14PM EST387.001.331.261.36-4.29-76.33%5,36832125.44%
QQQ211206C003880002021-12-03 4:14PM EST388.001.030.961.07-3.90-79.11%8,29238525.22%
QQQ211206C003890002021-12-03 4:14PM EST389.000.770.730.82-3.50-81.97%4,68746824.93%
QQQ211206C003900002021-12-03 4:14PM EST390.000.580.540.64-3.13-84.37%17,6641,50624.98%
QQQ211206C003910002021-12-03 4:13PM EST391.000.500.400.49-2.56-83.66%7,54453724.95%
QQQ211206C003920002021-12-03 4:14PM EST392.000.320.300.38-2.20-87.30%9,0171,16425.15%
QQQ211206C003930002021-12-03 4:09PM EST393.000.300.220.29-1.76-85.44%4,28764025.24%
QQQ211206C003940002021-12-03 4:11PM EST394.000.240.170.23-1.41-85.45%1,8191,09025.68%
QQQ211206C003950002021-12-03 4:14PM EST395.000.160.120.18-1.15-87.79%4,4272,65325.98%
QQQ211206C003960002021-12-03 4:14PM EST396.000.120.110.14-0.85-87.63%1,8971,43426.32%
QQQ211206C003980002021-12-03 4:14PM EST398.000.070.070.08-0.47-87.04%4,2372,61126.76%
QQQ211206C004000002021-12-03 4:08PM EST400.000.080.050.08-0.22-73.33%4,6586,19629.59%
QQQ211206C004020002021-12-03 4:14PM EST402.000.040.030.06-0.14-77.78%9883,62931.06%
QQQ211206C004040002021-12-03 4:10PM EST404.000.030.010.04-0.07-70.00%2811,24631.84%
QQQ211206C004050002021-12-03 3:54PM EST405.000.020.030.04-0.04-66.67%4091,43833.20%
QQQ211206C004060002021-12-03 4:08PM EST406.000.030.000.04-0.03-50.00%55225134.38%
QQQ211206C004080002021-12-03 4:04PM EST408.000.030.010.040.00-56773636.91%
QQQ211206C004100002021-12-03 4:14PM EST410.000.030.020.03+0.02+200.00%6452,00838.09%
QQQ211206C004120002021-12-03 4:11PM EST412.000.020.020.030.00-11952640.63%
QQQ211206C004140002021-12-03 4:14PM EST414.000.020.000.02+0.01+100.00%22526341.02%
QQQ211206C004150002021-12-03 3:26PM EST415.000.010.000.02-0.03-75.00%4685942.19%
QQQ211206C004160002021-12-03 3:54PM EST416.000.020.000.03+0.01+100.00%4021545.31%
QQQ211206C004180002021-12-03 3:42PM EST418.000.010.000.030.00-112847.46%
QQQ211206C004200002021-12-03 3:44PM EST420.000.010.000.030.00-6350349.61%
QQQ211206C004220002021-12-03 4:13PM EST422.000.010.000.02-0.02-66.67%216949.61%
QQQ211206C004240002021-11-23 10:37AM EST424.000.090.000.030.00-12450.39%
QQQ211206C004250002021-12-03 10:10AM EST425.000.010.000.030.00-119351.56%
QQQ211206C004260002021-11-22 10:13AM EST426.000.280.000.030.00-31252.34%
QQQ211206C004280002021-11-04 9:12AM EST428.000.220.000.030.00--354.69%
QQQ211206C004300002021-12-01 12:17PM EST430.000.010.000.030.00-18356.25%
QQQ211206C004320002021-11-19 10:13AM EST432.000.110.000.030.00-5558.59%
QQQ211206C004330002021-12-03 4:03PM EST433.000.010.000.030.00-161559.38%
QQQ211206C004350002021-11-18 11:34AM EST435.000.050.000.030.00-205861.72%
QQQ211206C004380002021-11-24 9:30AM EST438.000.010.000.030.00-1564.84%
QQQ211206C004400002021-11-18 11:43AM EST440.000.030.000.030.00-102366.41%
QQQ211206C004450002021-11-26 9:35AM EST445.000.010.000.020.00-1168.75%
QQQ211206C004500002021-12-03 2:30PM EST450.000.010.000.02-0.08-88.89%41673.44%
QQQ211206C004550002021-11-10 11:35AM EST455.000.020.000.020.00-20021578.13%
QQQ211206C004700002021-11-09 11:19AM EST470.000.020.000.020.00--2590.63%
QQQ211206C004850002021-12-03 9:56AM EST485.000.010.000.02+0.01-2850103.13%
QQQ211206C005000002021-11-30 10:23AM EST500.000.010.000.02+0.01--1115.63%
QQQ211206C005100002021-11-30 10:23AM EST510.000.010.000.02+0.01--1123.44%
Putsfor6 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211206P002650002021-11-26 12:04PM EST265.000.050.000.020.00-1113159.38%
QQQ211206P002700002021-12-02 9:46AM EST270.000.010.000.020.00-1216153.13%
QQQ211206P002750002021-12-03 3:50PM EST275.000.010.000.02-0.03-75.00%101145.31%
QQQ211206P002800002021-11-10 2:04PM EST280.000.110.000.020.00--20137.50%
QQQ211206P002850002021-12-03 11:09AM EST285.000.010.000.02-0.02-66.67%213131.25%
QQQ211206P002900002021-12-02 11:30AM EST290.000.020.000.020.00-200402123.44%
QQQ211206P002950002021-11-30 1:59PM EST295.000.010.000.020.00-217115.63%
QQQ211206P003000002021-11-29 1:12PM EST300.000.020.000.020.00-730109.38%
QQQ211206P003050002021-12-03 9:40AM EST305.000.010.000.03-0.01-50.00%52106.25%
QQQ211206P003100002021-12-03 3:20PM EST310.000.010.000.03-0.01-50.00%101099.22%
QQQ211206P003150002021-12-03 3:03PM EST315.000.020.000.030.00-12592.19%
QQQ211206P003200002021-12-03 3:21PM EST320.000.010.000.03-0.04-80.00%15935385.94%
QQQ211206P003250002021-12-03 4:12PM EST325.000.020.000.03-0.01-33.33%107178.91%
QQQ211206P003300002021-12-03 3:56PM EST330.000.020.000.03-0.01-33.33%38814471.88%
QQQ211206P003350002021-12-03 3:45PM EST335.000.040.000.04-0.01-20.00%2867567.58%
QQQ211206P003400002021-12-03 3:59PM EST340.000.020.010.05-0.04-66.67%20726663.28%
QQQ211206P003450002021-12-03 3:56PM EST345.000.050.020.06-0.02-28.57%44639158.59%
QQQ211206P003500002021-12-03 4:03PM EST350.000.040.040.05-0.04-50.00%98352851.95%
QQQ211206P003520002021-12-03 4:02PM EST352.000.060.050.06-0.05-45.45%19127650.39%
QQQ211206P003540002021-12-03 3:53PM EST354.000.110.070.10-0.03-21.43%9311250.39%
QQQ211206P003550002021-12-03 4:09PM EST355.000.070.070.08-0.06-46.15%25464848.44%
QQQ211206P003560002021-12-03 4:02PM EST356.000.070.090.11-0.16-69.57%3395449.22%
QQQ211206P003580002021-12-03 4:08PM EST358.000.100.110.15-0.05-33.33%67573948.44%
QQQ211206P003600002021-12-03 4:08PM EST360.000.160.150.18-0.02-11.11%4,18528946.58%
QQQ211206P003620002021-12-03 4:12PM EST362.000.210.200.23+0.01+5.00%60816245.22%
QQQ211206P003640002021-12-03 4:14PM EST364.000.260.250.29+0.05+23.81%3839543.65%
QQQ211206P003650002021-12-03 4:14PM EST365.000.310.290.33+0.06+24.00%2,3641,24742.97%
QQQ211206P003660002021-12-03 4:14PM EST366.000.380.330.37+0.03+8.57%56446942.14%
QQQ211206P003680002021-12-03 4:14PM EST368.000.490.430.49+0.14+40.00%1,25246141.02%
QQQ211206P003700002021-12-03 4:14PM EST370.000.630.580.64+0.21+50.00%6,1121,80339.75%
QQQ211206P003710002021-12-03 4:14PM EST371.000.730.660.74+0.16+28.07%1,18497439.23%
QQQ211206P003720002021-12-03 4:14PM EST372.000.840.770.85+0.20+31.25%2,26136838.67%
QQQ211206P003730002021-12-03 4:14PM EST373.000.970.880.98+0.27+38.57%1,80948138.16%
QQQ211206P003740002021-12-03 4:14PM EST374.001.091.021.12+0.45+70.31%2,13048837.55%
QQQ211206P003750002021-12-03 4:14PM EST375.001.301.181.29+0.49+60.49%25,1382,03437.06%
QQQ211206P003760002021-12-03 4:14PM EST376.001.431.361.48+0.63+78.75%2,33146536.54%
QQQ211206P003770002021-12-03 4:14PM EST377.001.701.581.69+0.77+82.80%3,24236035.96%
QQQ211206P003780002021-12-03 4:14PM EST378.001.961.871.92+0.96+96.00%7,01010,75835.32%
QQQ211206P003790002021-12-03 4:14PM EST379.002.252.072.20+1.17+108.33%7,95162934.86%
QQQ211206P003800002021-12-03 4:14PM EST380.002.502.372.50+1.23+96.85%39,2085,31734.30%
QQQ211206P003810002021-12-03 4:14PM EST381.002.842.722.84+1.46+105.80%8,39993333.78%
QQQ211206P003820002021-12-03 4:14PM EST382.003.243.093.24+1.60+97.56%5,89070133.45%
QQQ211206P003830002021-12-03 4:14PM EST383.003.643.513.67+1.96+116.67%10,5741,10733.01%
QQQ211206P003840002021-12-03 4:13PM EST384.004.203.984.15+2.22+112.12%4,58450232.65%
QQQ211206P003850002021-12-03 4:14PM EST385.004.644.494.69+2.35+102.62%19,37512,85732.45%
QQQ211206P003860002021-12-03 4:08PM EST386.004.754.915.46+2.28+92.31%3,9921,07533.96%
QQQ211206P003870002021-12-03 4:14PM EST387.005.955.586.13+3.24+119.56%2,1311,36834.23%
QQQ211206P003880002021-12-03 4:14PM EST388.006.666.176.96+3.59+116.94%3,00211,02035.74%
QQQ211206P003890002021-12-03 3:58PM EST389.007.006.927.74+3.78+117.39%1,94296036.52%
QQQ211206P003900002021-12-03 4:13PM EST390.007.857.758.53+4.06+107.12%5,2443,95637.13%
QQQ211206P003910002021-12-03 4:12PM EST391.008.608.539.43+4.40+104.76%1,6121,26638.72%
QQQ211206P003920002021-12-03 3:50PM EST392.0011.689.4310.33+6.88+143.33%1,2591,10340.16%
QQQ211206P003930002021-12-03 3:50PM EST393.0013.3510.3911.26+7.87+143.61%2271,07241.82%
QQQ211206P003940002021-12-03 3:53PM EST394.0012.8311.3312.20+6.67+108.28%31970543.51%
QQQ211206P003950002021-12-03 4:02PM EST395.0011.7212.2313.16+4.85+70.60%3781,19045.36%
QQQ211206P003960002021-12-03 4:10PM EST396.0013.0913.1914.12+6.89+111.13%1601,09047.12%
QQQ211206P003980002021-12-03 3:56PM EST398.0015.2015.1516.08+7.79+105.13%7995,45551.03%
QQQ211206P004000002021-12-03 3:42PM EST400.0019.7317.1218.05+9.23+87.90%4671,17854.91%
QQQ211206P004020002021-12-03 3:47PM EST402.0022.3019.1020.04+10.25+85.06%21925550.73%
QQQ211206P004040002021-12-03 3:59PM EST404.0020.7021.0722.03+6.21+42.86%8626954.10%
QQQ211206P004050002021-12-03 2:50PM EST405.0024.9022.1323.03+9.76+64.46%20739956.54%
QQQ211206P004060002021-12-03 3:08PM EST406.0025.9123.0824.03+8.92+52.50%139857.86%
QQQ211206P004080002021-12-02 3:20PM EST408.0018.1825.1226.010.00-314361.67%
QQQ211206P004100002021-12-03 12:18PM EST410.0028.8827.1228.01+8.53+41.92%62265.23%
QQQ211206P004120002021-12-03 9:32AM EST412.0020.0729.0730.00+1.42+7.61%16867.97%
QQQ211206P004140002021-12-03 1:25PM EST414.0032.1531.1132.01+11.05+52.37%8472.02%
QQQ211206P004150002021-12-03 9:33AM EST415.0022.8632.0633.00-6.46-22.03%1472.95%
QQQ211206P004160002021-11-29 1:41PM EST416.0016.4933.0634.00+16.49--1274.61%
QQQ211206P004180002021-12-03 9:32AM EST418.0026.2035.0636.00-5.51-17.38%1177.93%
QQQ211206P004200002021-12-03 9:31AM EST420.0029.0137.0638.00-0.29-0.99%1181.15%
QQQ211206P004220002021-12-02 3:50PM EST422.0031.4039.0640.01+31.40--084.52%
QQQ211206P004300002021-12-02 9:31AM EST430.0044.3347.0648.00+44.33--696.83%
QQQ211206P004320002021-11-30 4:00PM EST432.0037.9148.8050.30+37.91--1100.49%
QQQ211206P004330002021-12-02 9:36AM EST433.0045.4050.0651.01+45.40--1101.51%
QQQ211206P004360002021-11-30 4:00PM EST436.0041.9153.0654.00+41.91--1105.86%
QQQ211206P004450002021-12-03 9:55AM EST445.0058.3561.8063.30+58.35-11119.53%
QQQ211206P004550002021-11-30 4:00PM EST455.0060.9072.0573.000.00-11132.42%
QQQ211206P004650002021-12-02 1:51PM EST465.0076.1282.0683.00+76.12--1145.85%
QQQ211206P004800002021-11-30 10:23AM EST480.0080.6097.0698.00+80.60--1164.75%
QQQ211206P004900002021-11-30 10:23AM EST490.0090.57107.06108.00+90.57--0176.86%