UK markets open in 7 hours 51 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
306.18-5.54 (-1.78%)
At close: 04:00PM EST
305.90 -0.28 (-0.09%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor6 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230206C002300002023-02-03 9:53AM EST230.0078.8375.8076.15-2.14-2.64%620.00%
QQQ230206C002400002023-02-03 9:47AM EST240.0068.4065.8066.16+20.55+42.95%110.00%
QQQ230206C002500002023-02-03 9:48AM EST250.0058.5555.8756.08+18.05+44.57%1540.00%
QQQ230206C002510002023-01-31 9:53AM EST251.0040.9054.8055.15+40.90--40.00%
QQQ230206C002550002023-01-30 3:16PM EST255.0035.6850.8051.140.00-450.00%
QQQ230206C002560002023-01-31 9:42AM EST256.0035.5449.8050.14+35.54--50.00%
QQQ230206C002570002023-02-02 2:13PM EST257.0055.0648.8049.140.00-110.00%
QQQ230206C002580002023-01-31 9:36AM EST258.0033.2547.8048.16+33.25--10.00%
QQQ230206C002590002023-01-27 9:39AM EST259.0034.7146.8047.160.00-220.00%
QQQ230206C002600002023-02-03 1:57PM EST260.0047.7345.8046.16-4.28-8.23%1100.00%
QQQ230206C002610002023-01-27 9:37AM EST261.0032.0544.8045.140.00-11110.00%
QQQ230206C002620002023-01-26 3:59PM EST262.0031.6243.8044.140.00--20.00%
QQQ230206C002630002023-01-27 9:39AM EST263.0030.5742.8043.140.00-110.00%
QQQ230206C002640002023-01-27 9:43AM EST264.0029.5141.8042.140.00-550.00%
QQQ230206C002650002023-01-27 9:37AM EST265.0028.1840.8041.140.00-110.00%
QQQ230206C002660002023-02-03 3:34PM EST266.0040.0639.8040.14-4.30-9.69%3130.00%
QQQ230206C002670002023-01-27 3:31PM EST267.0031.0638.8039.140.00-220.00%
QQQ230206C002680002023-02-03 2:06PM EST268.0039.2537.8038.14-4.53-10.35%120.00%
QQQ230206C002690002023-02-03 2:56PM EST269.0037.2336.8037.14+37.23-1130.00%
QQQ230206C002700002023-02-03 10:16AM EST270.0039.3635.8136.14+0.16+0.41%7390.00%
QQQ230206C002710002023-01-27 3:23PM EST271.0027.0034.8035.140.00-660.00%
QQQ230206C002720002023-02-03 2:24PM EST272.0034.4433.8834.10+34.44-100.00%
QQQ230206C002730002023-02-01 3:09PM EST273.0028.8532.8033.15+28.85--70.00%
QQQ230206C002740002023-02-03 1:20PM EST274.0034.2031.8032.15-0.47-1.36%24630.00%
QQQ230206C002750002023-02-03 4:08PM EST275.0031.0530.8031.16-2.29-6.87%34250.00%
QQQ230206C002760002023-02-03 3:29PM EST276.0030.4029.8030.17-4.76-13.54%9350.00%
QQQ230206C002770002023-02-03 3:59PM EST277.0029.2628.8129.15+3.08+11.76%9180.00%
QQQ230206C002780002023-02-03 3:30PM EST278.0028.5627.8128.15-3.77-11.66%16760.00%
QQQ230206C002790002023-02-03 3:17PM EST279.0027.7026.8127.15-2.43-8.07%15430.00%
QQQ230206C002800002023-02-03 2:19PM EST280.0026.7225.8126.15-2.49-8.52%631110.00%
QQQ230206C002810002023-02-03 3:36PM EST281.0025.3024.8125.16-4.87-16.14%28270.00%
QQQ230206C002820002023-02-03 3:22PM EST282.0024.5223.8924.11-3.09-11.19%37840.00%
QQQ230206C002830002023-02-03 3:54PM EST283.0023.5222.8223.17-6.07-20.51%921360.00%
QQQ230206C002840002023-02-03 3:46PM EST284.0022.0221.8222.18-5.73-20.65%8614025.00%
QQQ230206C002850002023-02-03 2:43PM EST285.0022.1120.8221.17-3.51-13.70%51660.00%
QQQ230206C002860002023-02-03 4:11PM EST286.0020.0219.8220.17-3.32-14.22%32140.00%
QQQ230206C002870002023-02-03 3:57PM EST287.0019.6118.9019.12-4.03-17.05%1741300.00%
QQQ230206C002880002023-02-03 3:52PM EST288.0018.1517.9018.13-4.42-19.58%821,7450.00%
QQQ230206C002890002023-02-03 3:56PM EST289.0017.7116.8417.20-3.72-17.36%6554646.09%
QQQ230206C002900002023-02-03 4:06PM EST290.0016.1315.9116.13-2.64-14.07%1183,8420.00%
QQQ230206C002910002023-02-03 3:30PM EST291.0015.6014.8615.20-4.94-24.05%7842141.41%
QQQ230206C002920002023-02-03 4:05PM EST292.0014.1513.9214.15-4.17-22.76%1058280.00%
QQQ230206C002930002023-02-03 3:40PM EST293.0013.0812.8813.22-4.92-27.33%8291239.84%
QQQ230206C002940002023-02-03 3:54PM EST294.0012.4611.8912.23-3.45-21.68%6869538.67%
QQQ230206C002950002023-02-03 4:13PM EST295.0011.0710.9711.19-5.32-32.46%21310,28828.91%
QQQ230206C002960002023-02-03 4:14PM EST296.0010.1010.0310.21-3.61-26.33%4671,65930.47%
QQQ230206C002970002023-02-03 4:04PM EST297.009.289.009.29-4.58-33.04%19971434.96%
QQQ230206C002980002023-02-03 3:55PM EST298.008.808.068.34-3.74-29.82%16660134.47%
QQQ230206C002990002023-02-03 3:53PM EST299.007.657.157.42-5.06-39.81%26677934.47%
QQQ230206C003000002023-02-03 4:03PM EST300.006.516.286.47-2.69-29.24%2,2333,53332.52%
QQQ230206C003010002023-02-03 4:14PM EST301.005.495.425.61-3.51-39.00%28846532.57%
QQQ230206C003020002023-02-03 4:13PM EST302.004.674.614.79-4.24-47.59%1,0692,25332.42%
QQQ230206C003030002023-02-03 4:14PM EST303.003.923.864.02-4.74-54.73%82476532.23%
QQQ230206C003040002023-02-03 4:14PM EST304.003.163.123.31-4.42-58.31%2,19354331.98%
QQQ230206C003050002023-02-03 4:14PM EST305.002.582.502.64-2.76-51.69%5,4232,22431.25%
QQQ230206C003060002023-02-03 4:14PM EST306.002.011.992.06-4.70-70.04%12,13954130.81%
QQQ230206C003070002023-02-03 4:14PM EST307.001.511.511.52-5.00-76.80%19,51099729.71%
QQQ230206C003080002023-02-03 4:14PM EST308.001.121.121.14-3.33-74.83%18,54048229.83%
QQQ230206C003090002023-02-03 4:14PM EST309.000.820.800.82-2.50-75.30%18,6963,73129.69%
QQQ230206C003100002023-02-03 4:14PM EST310.000.570.570.58-2.16-79.12%35,1874,00929.74%
QQQ230206C003110002023-02-03 4:12PM EST311.000.410.390.41-2.05-83.33%20,0001,10830.08%
QQQ230206C003120002023-02-03 4:14PM EST312.000.290.270.29-1.86-86.51%19,6483,53730.57%
QQQ230206C003130002023-02-03 4:13PM EST313.000.210.190.21-1.79-89.50%14,3971,63931.30%
QQQ230206C003140002023-02-03 4:13PM EST314.000.140.130.15-1.34-90.54%13,3642,63432.03%
QQQ230206C003150002023-02-03 4:14PM EST315.000.100.090.11-1.13-91.87%11,9741,98532.81%
QQQ230206C003160002023-02-03 4:08PM EST316.000.080.070.08-0.91-91.92%8,2831,29333.59%
QQQ230206C003170002023-02-03 4:10PM EST317.000.050.040.05-1.00-95.24%3,58848433.59%
QQQ230206C003180002023-02-03 4:05PM EST318.000.030.030.04-0.95-96.94%1,80050834.96%
QQQ230206C003190002023-02-03 4:14PM EST319.000.020.020.03+0.02-1,0071,22535.94%
QQQ230206C003200002023-02-03 4:12PM EST320.000.010.010.02-0.40-97.56%7,9143,26236.33%
QQQ230206C003210002023-02-03 4:09PM EST321.000.020.010.02+0.02-1,11439038.28%
QQQ230206C003220002023-02-03 4:00PM EST322.000.010.000.02-0.24-96.00%91949440.63%
QQQ230206C003230002023-02-03 4:14PM EST323.000.010.010.02-0.25-96.15%5481,28942.97%
QQQ230206C003240002023-02-03 4:08PM EST324.000.010.000.01-0.43-97.73%76815041.41%
QQQ230206C003250002023-02-03 4:13PM EST325.000.010.000.01+0.01-1,25363143.75%
QQQ230206C003260002023-02-03 4:01PM EST326.000.010.000.01+0.01-5516145.31%
QQQ230206C003270002023-02-03 3:59PM EST327.000.010.000.01+0.01-29728347.66%
QQQ230206C003280002023-02-03 3:58PM EST328.000.020.000.01+0.02-1,3281,94849.22%
QQQ230206C003290002023-02-03 3:58PM EST329.000.010.000.01-0.12-92.31%3939751.56%
QQQ230206C003300002023-02-03 3:58PM EST330.000.010.000.01-0.08-88.89%8111,68850.00%
QQQ230206C003310002023-02-03 2:43PM EST331.000.010.000.01+0.01-5982851.56%
QQQ230206C003320002023-02-03 1:16PM EST332.000.010.000.01+0.01-9933653.13%
QQQ230206C003330002023-02-03 1:29PM EST333.000.010.000.01+0.01-13554.69%
QQQ230206C003340002023-02-03 11:09AM EST334.000.010.000.01+0.01-41056.25%
QQQ230206C003350002023-02-03 12:36PM EST335.000.010.000.01+0.01-291959.38%
QQQ230206C003360002023-02-02 2:47PM EST336.000.020.000.01+0.02--6660.94%
QQQ230206C003370002023-02-02 1:36PM EST337.000.020.000.01+0.02--4262.50%
QQQ230206C003380002023-02-03 11:00AM EST338.000.010.000.01+0.01-1252564.06%
QQQ230206C003400002023-01-27 10:42AM EST340.000.010.000.010.00-5567.19%
QQQ230206C003500002023-02-02 3:39PM EST350.000.010.000.01+0.01--12284.38%
Putsfor6 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230206P002300002023-01-30 3:15PM EST230.000.010.000.010.00-410175.00%
QQQ230206P002400002023-01-30 2:18PM EST240.000.030.000.010.00-9661150.00%
QQQ230206P002480002023-01-31 9:46AM EST248.000.010.000.01+0.01--44131.25%
QQQ230206P002490002023-02-01 9:33AM EST249.000.020.000.01+0.02--2128.13%
QQQ230206P002500002023-01-30 10:06AM EST250.000.030.000.010.00-2530125.00%
QQQ230206P002510002023-02-01 10:02AM EST251.000.010.000.010.00-14121.88%
QQQ230206P002520002023-01-31 9:33AM EST252.000.030.000.01+0.03--6118.75%
QQQ230206P002530002023-02-02 10:30AM EST253.000.010.000.01+0.01--35118.75%
QQQ230206P002540002023-01-30 10:52AM EST254.000.030.000.01+0.03--1115.63%
QQQ230206P002550002023-02-03 11:58AM EST255.000.010.000.010.00-10065112.50%
QQQ230206P002570002023-02-01 11:00AM EST257.000.020.000.010.00-356109.38%
QQQ230206P002580002023-02-03 12:20PM EST258.000.010.000.010.00-2,97356106.25%
QQQ230206P002590002023-02-03 12:20PM EST259.000.010.000.01+0.01-4,12516106.25%
QQQ230206P002600002023-02-03 3:33PM EST260.000.010.000.010.00-9299103.13%
QQQ230206P002610002023-02-01 11:49AM EST261.000.030.000.020.00-66106.25%
QQQ230206P002620002023-02-01 2:33PM EST262.000.050.000.020.00-2126104.69%
QQQ230206P002630002023-02-01 10:52AM EST263.000.050.000.02+0.05--23101.56%
QQQ230206P002640002023-02-01 2:38PM EST264.000.040.000.020.00-17799.22%
QQQ230206P002650002023-02-03 3:56PM EST265.000.020.000.020.00-17120496.88%
QQQ230206P002660002023-02-03 9:36AM EST266.000.010.000.020.00-10024095.31%
QQQ230206P002670002023-02-03 9:53AM EST267.000.010.000.020.00-10813892.19%
QQQ230206P002680002023-02-03 9:44AM EST268.000.010.000.020.00-1340990.63%
QQQ230206P002690002023-02-03 3:36PM EST269.000.010.000.02-0.01-50.00%2121887.50%
QQQ230206P002700002023-02-03 2:31PM EST270.000.010.000.02-0.01-50.00%47490685.94%
QQQ230206P002710002023-02-03 12:36PM EST271.000.010.000.020.00-1429784.38%
QQQ230206P002720002023-02-03 9:50AM EST272.000.010.000.02-0.01-50.00%11,27881.25%
QQQ230206P002730002023-02-03 2:17PM EST273.000.010.000.01+0.01-948375.00%
QQQ230206P002740002023-02-03 2:58PM EST274.000.010.000.01-0.01-50.00%45588371.88%
QQQ230206P002750002023-02-03 4:03PM EST275.000.020.000.02-0.01-33.33%111,99075.00%
QQQ230206P002760002023-02-03 4:14PM EST276.000.010.010.02-0.01-50.00%1,34984375.00%
QQQ230206P002770002023-02-03 4:13PM EST277.000.010.010.02-0.02-66.67%42516572.66%
QQQ230206P002780002023-02-03 2:38PM EST278.000.020.010.02-0.02-50.00%30034770.31%
QQQ230206P002790002023-02-03 3:14PM EST279.000.020.010.02-0.02-50.00%19740467.97%
QQQ230206P002800002023-02-03 3:50PM EST280.000.020.010.02-0.02-50.00%7251,72865.63%
QQQ230206P002810002023-02-03 3:52PM EST281.000.020.010.03-0.03-60.00%41199765.63%
QQQ230206P002820002023-02-03 3:47PM EST282.000.020.010.02-0.20-90.91%1901,04260.94%
QQQ230206P002830002023-02-03 3:54PM EST283.000.020.010.03-0.03-60.00%1111,21060.94%
QQQ230206P002840002023-02-03 4:08PM EST284.000.020.010.03-0.04-66.67%28035958.20%
QQQ230206P002850002023-02-03 4:04PM EST285.000.020.010.03-0.02-50.00%7612,16755.86%
QQQ230206P002860002023-02-03 3:54PM EST286.000.020.010.03-0.06-75.00%25079753.13%
QQQ230206P002870002023-02-03 3:52PM EST287.000.030.020.03-0.06-66.67%25562252.34%
QQQ230206P002880002023-02-03 4:02PM EST288.000.030.020.04-0.07-70.00%1543,09651.17%
QQQ230206P002890002023-02-03 4:14PM EST289.000.020.020.04-0.14-87.50%6431,08050.39%
QQQ230206P002900002023-02-03 4:14PM EST290.000.030.030.04-0.16-84.21%2,7005,54747.85%
QQQ230206P002910002023-02-03 3:59PM EST291.000.040.030.04-0.12-75.00%79988045.31%
QQQ230206P002920002023-02-03 4:11PM EST292.000.040.040.05-0.18-81.82%5742,27444.14%
QQQ230206P002930002023-02-03 4:14PM EST293.000.050.050.06-0.25-83.33%1,0081,89542.58%
QQQ230206P002940002023-02-03 4:14PM EST294.000.060.060.07-0.19-76.00%1,6931,33040.82%
QQQ230206P002950002023-02-03 4:14PM EST295.000.090.080.10-0.30-76.92%13,3553,89440.43%
QQQ230206P002960002023-02-03 4:14PM EST296.000.110.110.12-0.39-78.00%3,32094338.67%
QQQ230206P002970002023-02-03 4:14PM EST297.000.160.150.17-0.36-69.23%2,6721,28038.28%
QQQ230206P002980002023-02-03 4:14PM EST298.000.220.190.23-0.47-68.12%5,1272,00837.60%
QQQ230206P002990002023-02-03 4:14PM EST299.000.310.280.31-0.65-67.71%6,84077336.91%
QQQ230206P003000002023-02-03 4:14PM EST300.000.390.400.41-0.68-63.55%67,1715,77436.13%
QQQ230206P003010002023-02-03 4:14PM EST301.000.540.520.55-0.58-51.79%8,88466435.55%
QQQ230206P003020002023-02-03 4:14PM EST302.000.700.700.73-0.55-44.00%11,8002,05535.01%
QQQ230206P003030002023-02-03 4:14PM EST303.000.930.930.96-0.90-49.18%10,8071,51634.47%
QQQ230206P003040002023-02-03 4:14PM EST304.001.261.221.25-0.70-35.71%28,7141,24734.03%
QQQ230206P003050002023-02-03 4:14PM EST305.001.601.561.62-0.69-30.13%40,0813,55033.84%
QQQ230206P003060002023-02-03 4:14PM EST306.002.012.012.08+2.01-17,8341,45833.94%
QQQ230206P003070002023-02-03 4:14PM EST307.002.502.452.60+2.50-36,6531,22333.84%
QQQ230206P003080002023-02-03 4:14PM EST308.003.163.043.22-0.51-13.90%26,3993,58434.18%
QQQ230206P003090002023-02-03 4:14PM EST309.003.793.733.95+3.79-11,3991,08435.30%
QQQ230206P003100002023-02-03 4:09PM EST310.004.594.494.66+4.59-19,7903,08235.01%
QQQ230206P003110002023-02-03 4:07PM EST311.005.355.345.50+5.35-8,89071136.33%
QQQ230206P003120002023-02-03 4:11PM EST312.006.256.186.43+6.25-5,09049439.06%
QQQ230206P003130002023-02-03 4:02PM EST313.007.087.107.33+7.08-1,55842140.58%
QQQ230206P003140002023-02-03 4:07PM EST314.008.048.048.29+8.04-87012143.31%
QQQ230206P003150002023-02-03 4:04PM EST315.009.019.009.25+9.01-1,73226845.80%
QQQ230206P003160002023-02-03 4:11PM EST316.0010.129.9710.23+10.12-1,4781448.68%
QQQ230206P003170002023-02-03 3:31PM EST317.0010.2910.8811.29+10.29-1871254.15%
QQQ230206P003180002023-02-03 4:04PM EST318.0011.9311.8812.28+11.93-531457.28%
QQQ230206P003190002023-02-03 3:17PM EST319.0012.6512.8713.25+12.65-911951.76%
QQQ230206P003200002023-02-03 4:08PM EST320.0014.0013.9314.18+5.80+70.73%2474954.49%
QQQ230206P003210002023-02-02 9:57AM EST321.0013.6114.8715.18+13.61--1255.86%
QQQ230206P003220002023-02-02 12:05PM EST322.0012.2515.8816.18+12.25--2059.08%
QQQ230206P003230002023-02-03 1:08PM EST323.0014.6916.9417.18+14.69-451763.67%
QQQ230206P003240002023-02-02 3:59PM EST324.0012.8217.8818.18+12.82--764.75%
QQQ230206P003260002023-02-03 12:40PM EST326.0014.9519.8720.24+14.95-24071.88%
QQQ230206P003270002023-02-01 11:30AM EST327.0032.8520.8621.25+32.85--174.61%
QQQ230206P003280002023-02-02 1:52PM EST328.0015.4421.8622.18+15.44--075.00%
QQQ230206P003290002023-02-03 3:55PM EST329.0022.3122.9023.18+22.31-32079.10%
QQQ230206P003300002023-02-03 1:03PM EST330.0021.3423.8724.18+21.34-5680.66%
QQQ230206P003310002023-02-03 10:28AM EST331.0020.6024.9225.17+20.60-1084.77%
QQQ230206P003320002023-02-03 12:58PM EST332.0023.1025.9226.17+23.10-13087.50%
QQQ230206P003330002023-02-03 1:17PM EST333.0024.9326.9227.16+24.93-86089.65%