UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
360.18-4.36 (-1.20%)
As of 11:46AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230921C003280002023-09-20 12:42PM EDT328.0042.0731.8531.940.00-190.00%
QQQ230921C003400002023-09-21 10:49AM EDT340.0020.6519.7219.83-4.75-18.70%590.00%
QQQ230921C003420002023-09-21 9:52AM EDT342.0018.0117.6617.76-11.65-39.28%110.00%
QQQ230921C003430002023-09-21 10:41AM EDT343.0018.4116.8716.96-6.39-25.77%1100.00%
QQQ230921C003440002023-09-19 3:21PM EDT344.0025.3415.7015.810.00-59590.00%
QQQ230921C003460002023-09-12 11:02AM EDT346.0028.4813.7113.810.00--00.00%
QQQ230921C003470002023-09-21 11:27AM EDT347.0012.6812.6812.78-17.04-57.34%200.00%
QQQ230921C003480002023-09-21 9:33AM EDT348.0012.6611.9412.05-14.23-52.92%200.00%
QQQ230921C003490002023-09-21 10:14AM EDT349.0010.9810.6810.78-14.31-56.58%2000.00%
QQQ230921C003500002023-09-21 11:05AM EDT350.0010.619.899.99-4.54-29.97%18460.00%
QQQ230921C003510002023-09-21 10:44AM EDT351.009.958.718.81-6.30-38.77%3671560.00%
QQQ230921C003520002023-09-21 10:53AM EDT352.008.657.637.73-5.17-37.41%67160.00%
QQQ230921C003530002023-09-21 11:31AM EDT353.006.946.676.76-4.36-38.58%42430.00%
QQQ230921C003540002023-09-21 11:27AM EDT354.005.755.705.78-4.51-43.96%16940.00%
QQQ230921C003550002023-09-21 11:24AM EDT355.004.954.634.73-5.40-52.17%4715050.00%
QQQ230921C003560002023-09-21 11:24AM EDT356.003.873.803.88-4.42-53.32%336680.00%
QQQ230921C003570002023-09-21 11:19AM EDT357.003.052.902.99-4.32-58.62%4342180.00%
QQQ230921C003580002023-09-21 11:31AM EDT358.002.192.102.17-4.19-65.67%1,684363.13%
QQQ230921C003590002023-09-21 11:31AM EDT359.001.551.331.35-3.92-71.66%9,9902367.86%
QQQ230921C003600002023-09-21 11:31AM EDT360.000.890.910.93-3.68-80.53%36,00192611.21%
QQQ230921C003610002023-09-21 11:31AM EDT361.000.500.530.54-3.28-86.77%87,26939111.87%
QQQ230921C003620002023-09-21 11:31AM EDT362.000.270.260.27-2.71-90.94%61,79087312.01%
QQQ230921C003630002023-09-21 11:31AM EDT363.000.120.110.12-2.15-94.71%44,3211,23612.11%
QQQ230921C003640002023-09-21 11:31AM EDT364.000.050.050.06-1.66-97.08%69,3112,03112.79%
QQQ230921C003650002023-09-21 11:29AM EDT365.000.030.030.04-1.20-97.56%20,2614,52714.26%
QQQ230921C003660002023-09-21 11:30AM EDT366.000.020.020.03-0.84-97.67%24,7924,63215.82%
QQQ230921C003670002023-09-21 11:29AM EDT367.000.010.010.02-0.55-98.21%9,8564,92216.99%
QQQ230921C003680002023-09-21 11:25AM EDT368.000.010.010.02-0.35-97.22%3,7606,95919.14%
QQQ230921C003690002023-09-21 11:29AM EDT369.000.010.010.02-0.21-95.45%6,8487,71621.09%
QQQ230921C003700002023-09-21 11:29AM EDT370.000.010.000.01-0.12-92.31%4,8189,19221.09%
QQQ230921C003710002023-09-21 11:19AM EDT371.000.010.000.01-0.08-88.89%2,48710,68123.05%
QQQ230921C003720002023-09-21 11:31AM EDT372.000.010.000.01-0.04-80.00%3,7908,02525.00%
QQQ230921C003730002023-09-21 11:25AM EDT373.000.010.000.01-0.04-80.00%5,7728,39326.56%
QQQ230921C003740002023-09-21 11:31AM EDT374.000.010.000.01-0.03-75.00%4,94914,58128.52%
QQQ230921C003750002023-09-21 11:03AM EDT375.000.010.000.01-0.03-75.00%36013,76630.47%
QQQ230921C003760002023-09-21 11:18AM EDT376.000.010.000.01-0.02-66.67%4825,15032.03%
QQQ230921C003770002023-09-21 10:29AM EDT377.000.010.000.01-0.02-66.67%7665,76033.59%
QQQ230921C003780002023-09-21 11:16AM EDT378.000.010.000.00-0.01-50.00%7503,40325.00%
QQQ230921C003790002023-09-21 11:16AM EDT379.000.010.000.01-0.02-66.67%5595,52737.50%
QQQ230921C003800002023-09-21 10:00AM EDT380.000.010.000.010.00-1,7123,53639.06%
QQQ230921C003810002023-09-21 10:04AM EDT381.000.010.000.01-0.01-50.00%103,10240.63%
QQQ230921C003820002023-09-21 10:36AM EDT382.000.010.000.000.00-1,7764,66325.00%
QQQ230921C003830002023-09-21 10:36AM EDT383.000.010.000.010.00-62,03643.75%
QQQ230921C003840002023-09-21 11:31AM EDT384.000.010.000.010.00-674,19545.31%
QQQ230921C003850002023-09-21 11:06AM EDT385.000.010.000.010.00-1851,88346.88%
QQQ230921C003860002023-09-20 4:13PM EDT386.000.010.000.010.00-1,4512,86848.44%
QQQ230921C003870002023-09-21 9:40AM EDT387.000.010.000.010.00-11,00350.78%
QQQ230921C003880002023-09-20 3:37PM EDT388.000.010.000.010.00-3715152.34%
QQQ230921C003890002023-09-20 3:59PM EDT389.000.010.000.010.00-619450.00%
QQQ230921C003900002023-09-21 9:50AM EDT390.000.010.000.000.00-1532025.00%
QQQ230921C003910002023-09-20 9:47AM EDT391.000.010.000.010.00-1812253.13%
QQQ230921C003920002023-09-21 9:55AM EDT392.000.010.000.010.00-4110154.69%
QQQ230921C003930002023-09-20 3:18PM EDT393.000.010.000.010.00-29656.25%
QQQ230921C003940002023-09-21 9:55AM EDT394.000.010.000.000.00-2874650.00%
QQQ230921C003950002023-09-18 3:21PM EDT395.000.01-0.010.00-55163.28%
QQQ230921C003960002023-09-15 2:52PM EDT396.000.010.000.010.00-8910960.94%
QQQ230921C003970002023-09-15 11:29AM EDT397.000.01-0.010.00--2166.41%
QQQ230921C003980002023-09-15 2:52PM EDT398.000.010.000.010.00-67364.06%
QQQ230921C003990002023-09-14 12:50PM EDT399.000.02-0.010.00--10069.53%
QQQ230921C004000002023-09-15 9:30AM EDT400.000.020.000.010.00-58365.63%
QQQ230921C004010002023-09-13 10:21AM EDT401.000.02-0.010.00--571.88%
QQQ230921C004020002023-09-14 1:45PM EDT402.000.02-0.010.00--12573.44%
QQQ230921C004030002023-09-14 12:16PM EDT403.000.01-0.010.00--375.00%
QQQ230921C004040002023-09-13 3:46PM EDT404.000.010.000.010.00-229071.88%
QQQ230921C004050002023-09-12 11:23AM EDT405.000.01-0.010.00--778.13%
QQQ230921C004070002023-09-12 9:52AM EDT407.000.02-0.010.00--581.25%
QQQ230921C004100002023-09-12 11:23AM EDT410.000.010.000.010.00-22881.25%
Putsfor21 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230921P003180002023-09-19 1:26PM EDT318.000.010.000.010.00-3018678.13%
QQQ230921P003190002023-09-19 3:41PM EDT319.000.010.000.010.00-5911478.13%
QQQ230921P003200002023-09-19 4:10PM EDT320.000.010.000.010.00-2475.00%
QQQ230921P003210002023-09-19 4:10PM EDT321.000.010.000.010.00-2473.44%
QQQ230921P003230002023-09-20 12:54PM EDT323.000.010.000.010.00-211168.75%
QQQ230921P003240002023-09-19 10:18AM EDT324.000.020.000.010.00-10011368.75%
QQQ230921P003250002023-09-20 4:06PM EDT325.000.010.000.010.00-1156065.63%
QQQ230921P003260002023-09-19 11:10AM EDT326.000.020.000.010.00-12234264.06%
QQQ230921P003280002023-09-19 10:37AM EDT328.000.020.000.010.00-606060.94%
QQQ230921P003290002023-09-20 4:05PM EDT329.000.010.000.010.00-31044859.38%
QQQ230921P003300002023-09-21 9:30AM EDT330.000.010.000.000.00-1023750.00%
QQQ230921P003310002023-09-20 9:40AM EDT331.000.010.000.010.00-358954.69%
QQQ230921P003320002023-09-20 4:03PM EDT332.000.010.000.010.00-58164853.13%
QQQ230921P003330002023-09-20 9:35AM EDT333.000.010.000.010.00-12451.56%
QQQ230921P003340002023-09-20 4:03PM EDT334.000.010.000.010.00-60257050.00%
QQQ230921P003390002023-09-20 4:12PM EDT339.000.010.000.010.00-49749643.75%
QQQ230921P003400002023-09-21 10:17AM EDT340.000.010.000.010.00-20362342.19%
QQQ230921P003410002023-09-20 1:36PM EDT341.000.020.000.010.00-807239.84%
QQQ230921P003420002023-09-21 9:40AM EDT342.000.010.000.01-0.01-50.00%142438.28%
QQQ230921P003430002023-09-21 10:06AM EDT343.000.020.000.01+0.01+100.00%1164535.94%
QQQ230921P003440002023-09-21 9:52AM EDT344.000.010.000.01-0.01-50.00%1969034.38%
QQQ230921P003450002023-09-21 10:08AM EDT345.000.010.000.01-0.01-50.00%5001,63032.03%
QQQ230921P003460002023-09-21 10:07AM EDT346.000.010.000.01-0.01-50.00%1,03516530.47%
QQQ230921P003470002023-09-21 11:31AM EDT347.000.010.000.01-0.01-50.00%1,7801,69728.13%
QQQ230921P003480002023-09-21 11:15AM EDT348.000.010.000.01-0.02-66.67%1,6881,35326.56%
QQQ230921P003490002023-09-21 10:31AM EDT349.000.010.000.01-0.01-50.00%2991,38524.22%
QQQ230921P003500002023-09-21 11:29AM EDT350.000.010.000.01-0.02-66.67%80155422.66%
QQQ230921P003510002023-09-21 11:24AM EDT351.000.010.000.01-0.03-75.00%1,40135420.31%
QQQ230921P003520002023-09-21 11:20AM EDT352.000.020.010.02-0.01-33.33%3,86498220.31%
QQQ230921P003530002023-09-21 11:23AM EDT353.000.020.010.02-0.01-33.33%2,95960717.97%
QQQ230921P003540002023-09-21 11:31AM EDT354.000.020.020.03-0.02-50.00%15,1131,63516.80%
QQQ230921P003550002023-09-21 11:30AM EDT355.000.040.040.05-0.01-20.00%14,8331,08115.92%
QQQ230921P003560002023-09-21 11:31AM EDT356.000.080.070.08+0.02+33.33%26,9781,65414.75%
QQQ230921P003570002023-09-21 11:31AM EDT357.000.140.160.17+0.06+75.00%24,5672,25614.65%
QQQ230921P003580002023-09-21 11:31AM EDT358.000.300.330.34+0.17+130.77%37,2904,19214.70%
QQQ230921P003590002023-09-21 11:31AM EDT359.000.570.630.64+0.37+185.00%57,5023,14715.04%
QQQ230921P003600002023-09-21 11:31AM EDT360.001.001.071.09+0.66+194.12%123,6006,84115.60%
QQQ230921P003610002023-09-21 11:31AM EDT361.001.611.521.53+1.11+222.00%82,7404,69614.14%
QQQ230921P003620002023-09-21 11:30AM EDT362.002.542.532.59+1.81+247.95%8,3655,62419.90%
QQQ230921P003630002023-09-21 11:30AM EDT363.003.373.383.45+2.27+206.36%3,6964,61222.07%
QQQ230921P003640002023-09-21 11:30AM EDT364.004.374.294.36+2.86+189.40%4,4505,56324.41%
QQQ230921P003650002023-09-21 11:27AM EDT365.005.355.255.34+3.34+166.17%6,2975,78727.69%
QQQ230921P003660002023-09-21 11:29AM EDT366.006.306.186.27+3.67+139.54%2,2044,60329.69%
QQQ230921P003670002023-09-21 11:25AM EDT367.007.257.247.34+3.94+119.03%1,0695,48534.57%
QQQ230921P003680002023-09-21 11:27AM EDT368.008.348.258.35+4.24+103.41%9615,24638.09%
QQQ230921P003690002023-09-21 11:30AM EDT369.009.259.049.11+4.26+85.37%2,7615,38134.67%
QQQ230921P003700002023-09-21 11:25AM EDT370.0010.2410.2810.38+4.35+73.85%1,3381,88245.22%
QQQ230921P003710002023-09-21 10:53AM EDT371.0010.4311.2511.34+3.53+51.16%8965647.27%
QQQ230921P003720002023-09-21 11:21AM EDT372.0011.8312.2212.33+3.93+49.75%7083650.00%
QQQ230921P003730002023-09-21 9:36AM EDT373.0012.5512.9413.05+3.67+41.33%2714343.31%
QQQ230921P003740002023-09-21 10:58AM EDT374.0013.7014.0114.12+4.35+46.52%332948.78%
QQQ230921P003750002023-09-21 11:13AM EDT375.0014.9015.2115.31+4.55+43.96%2518356.45%
QQQ230921P003760002023-09-21 9:46AM EDT376.0015.0516.1516.25+3.09+25.84%61957.13%
QQQ230921P003770002023-09-20 4:11PM EDT377.0016.0017.2917.38+3.06+23.65%1464.45%
QQQ230921P003780002023-09-21 9:43AM EDT378.0017.2918.2818.38+3.38+24.30%252467.09%
QQQ230921P003790002023-09-21 9:48AM EDT379.0018.4519.2119.31+3.54+23.74%162067.29%
QQQ230921P003800002023-09-21 10:37AM EDT380.0019.0219.9820.09+4.44+30.45%2259.77%
QQQ230921P003810002023-09-20 3:16PM EDT381.0014.0321.0321.130.00-13164.55%
QQQ230921P003820002023-09-21 9:41AM EDT382.0020.6322.0222.12+6.75+48.63%1566.41%
QQQ230921P003830002023-09-20 3:12PM EDT383.0015.5123.2823.370.00-1080.18%
QQQ230921P003840002023-09-20 11:25AM EDT384.0015.0624.2724.370.00-2082.57%
QQQ230921P003850002023-09-21 9:30AM EDT385.0024.2624.9825.09+7.38+43.72%1071.29%
QQQ230921P003860002023-09-20 2:18PM EDT386.0017.6725.9326.040.00-45070.02%
QQQ230921P003870002023-09-20 1:54PM EDT387.0026.0626.9527.04+8.88+51.69%1172.95%
QQQ230921P003880002023-09-20 3:30PM EDT388.0021.2528.2628.370.00-1092.43%
QQQ230921P003900002023-09-18 10:07AM EDT390.0019.8730.0030.100.00-19083.40%
QQQ230921P003910002023-09-20 3:12PM EDT391.0023.5831.0731.170.00-1089.94%
QQQ230921P003920002023-09-15 2:52PM EDT392.0022.6032.1532.240.00--096.39%
QQQ230921P004020002023-09-20 3:06PM EDT402.0033.8642.0642.160.00-10113.18%
QQQ230921P004070002023-09-13 11:51AM EDT407.0032.8747.1547.260.00--0129.98%
QQQ230921P004230002023-09-15 10:43AM EDT423.0050.7263.2063.310.00--0166.02%