UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
435.23-2.37 (-0.54%)
As of 02:28PM EST. Market open.
In the money
Show:ListStraddle
Callsfor28 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240228C003500002024-02-28 2:07PM EST350.0085.6085.1985.31-2.15-2.45%1116146.88%
QQQ240228C003600002024-02-21 12:43PM EST360.0063.8375.3275.440.00--1162.50%
QQQ240228C003700002024-02-26 2:08PM EST370.0068.0865.2065.310.00-10114.84%
QQQ240228C003750002024-02-28 10:36AM EST375.0060.3860.2160.44+0.37+0.62%11123.44%
QQQ240228C003800002024-02-28 1:34PM EST380.0055.9055.2855.40-1.84-3.19%5474116.02%
QQQ240228C003850002024-02-21 10:01AM EST385.0039.4350.2850.410.00--6107.03%
QQQ240228C003880002024-02-21 9:43AM EST388.0036.6147.2847.410.00--3100.98%
QQQ240228C003920002024-02-21 2:14PM EST392.0032.3743.2143.330.00--581.25%
QQQ240228C003940002024-02-27 3:04PM EST394.0043.7441.3241.430.00-1192.38%
QQQ240228C004000002024-02-28 1:22PM EST400.0035.8235.2035.31-1.83-4.86%2910863.67%
QQQ240228C004010002024-02-28 1:16PM EST401.0034.3834.0634.17-3.92-10.23%80790.00%
QQQ240228C004020002024-02-28 10:11AM EST402.0033.3633.2733.38-3.05-8.38%314171.48%
QQQ240228C004030002024-02-28 10:35AM EST403.0032.4032.2032.31-2.47-7.08%4758.59%
QQQ240228C004040002024-02-27 3:25PM EST404.0033.8331.0631.170.00-770.00%
QQQ240228C004050002024-02-28 9:37AM EST405.0030.8030.3130.41-2.10-6.38%747468.95%
QQQ240228C004060002024-02-28 10:15AM EST406.0029.0729.2229.33-1.85-5.98%3257.42%
QQQ240228C004080002024-02-27 11:16AM EST408.0029.1427.2127.330.00-1153.13%
QQQ240228C004090002024-02-28 1:14PM EST409.0026.1326.2026.31-2.65-9.21%2256.45%
QQQ240228C004100002024-02-28 2:13PM EST410.0025.0925.1725.29-2.68-9.65%282152.34%
QQQ240228C004110002024-02-28 12:18PM EST411.0025.0524.2024.32-1.72-6.43%27653.52%
QQQ240228C004120002024-02-28 1:30PM EST412.0023.9423.2223.33-1.44-5.67%32252.54%
QQQ240228C004140002024-02-28 11:59AM EST414.0022.3821.2621.37-1.02-4.36%3551.37%
QQQ240228C004150002024-02-28 10:50AM EST415.0020.2620.1820.30-2.35-10.39%13944.04%
QQQ240228C004160002024-02-28 10:13AM EST416.0019.2519.2719.37-2.75-12.50%17847.27%
QQQ240228C004170002024-02-28 11:10AM EST417.0019.0618.0618.18-0.99-4.94%31320.00%
QQQ240228C004180002024-02-27 3:25PM EST418.0019.8517.2017.310.00-74939.06%
QQQ240228C004190002024-02-28 11:30AM EST419.0017.3616.0716.18+0.59+3.52%21090.00%
QQQ240228C004200002024-02-28 10:03AM EST420.0014.8515.2115.31-2.81-15.91%3438535.16%
QQQ240228C004210002024-02-27 11:33AM EST421.0016.0214.3214.310.00-187233.20%
QQQ240228C004220002024-02-28 12:02PM EST422.0014.0713.3213.43+0.26+1.88%826637.16%
QQQ240228C004230002024-02-28 9:36AM EST423.0012.7312.2112.41-1.91-13.05%363934.13%
QQQ240228C004240002024-02-28 2:10PM EST424.0011.5211.3211.43-1.82-13.64%9968532.62%
QQQ240228C004250002024-02-28 1:38PM EST425.0011.0710.3210.42-1.38-11.08%3981,76029.98%
QQQ240228C004260002024-02-28 12:02PM EST426.0010.069.089.31-1.79-15.11%1,5752,41123.15%
QQQ240228C004270002024-02-28 12:09PM EST427.009.158.238.34-1.36-12.94%11669122.36%
QQQ240228C004280002024-02-28 2:00PM EST428.008.087.327.42-1.72-17.55%7061,18022.85%
QQQ240228C004290002024-02-28 2:10PM EST429.006.496.226.40-2.01-23.65%31061519.87%
QQQ240228C004300002024-02-28 2:13PM EST430.005.185.275.38-2.42-31.84%2,61666016.90%
QQQ240228C004310002024-02-28 2:00PM EST431.005.074.214.33-1.66-24.67%41371812.99%
QQQ240228C004320002024-02-28 2:12PM EST432.003.253.333.43-2.47-43.18%1,67967712.89%
QQQ240228C004330002024-02-28 2:13PM EST433.002.302.262.36-2.64-53.44%4,6223498.74%
QQQ240228C004340002024-02-28 2:13PM EST434.001.251.271.32-2.67-68.11%33,3001,4205.18%
QQQ240228C004350002024-02-28 2:13PM EST435.000.620.590.61-2.58-80.62%101,8101,5535.35%
QQQ240228C004360002024-02-28 2:13PM EST436.000.210.200.21-2.18-91.21%170,6455,9405.54%
QQQ240228C004370002024-02-28 2:13PM EST437.000.060.060.07-1.70-96.59%126,7733,3506.15%
QQQ240228C004380002024-02-28 2:13PM EST438.000.030.020.03-1.14-97.44%51,0476,5497.13%
QQQ240228C004390002024-02-28 2:12PM EST439.000.010.010.02-0.75-98.68%53,0057,6138.59%
QQQ240228C004400002024-02-28 2:10PM EST440.000.010.010.02-0.45-97.83%39,9625,94610.35%
QQQ240228C004410002024-02-28 2:12PM EST441.000.010.000.01-0.25-96.15%13,4733,86610.94%
QQQ240228C004420002024-02-28 2:06PM EST442.000.010.000.01-0.14-93.33%4,6926,42912.70%
QQQ240228C004430002024-02-28 2:00PM EST443.000.010.000.01-0.07-87.50%15,4746,00714.45%
QQQ240228C004440002024-02-28 2:02PM EST444.000.010.000.01-0.03-75.00%2,3494,40416.02%
QQQ240228C004450002024-02-28 1:53PM EST445.000.010.000.00-0.02-66.67%3035,30812.50%
QQQ240228C004460002024-02-28 2:01PM EST446.000.010.000.00-0.01-50.00%2671,49312.50%
QQQ240228C004470002024-02-28 2:00PM EST447.000.010.000.010.00-1083,25620.31%
QQQ240228C004480002024-02-28 12:07PM EST448.000.010.000.010.00-3096821.88%
QQQ240228C004490002024-02-28 1:16PM EST449.000.010.000.010.00-361,07923.44%
QQQ240228C004500002024-02-28 11:00AM EST450.000.010.000.010.00-1371,81925.00%
QQQ240228C004510002024-02-28 9:54AM EST451.000.010.000.010.00-656326.56%
QQQ240228C004520002024-02-28 2:00PM EST452.000.010.000.010.00-11184928.13%
QQQ240228C004530002024-02-28 11:38AM EST453.000.010.000.000.00-3584812.50%
QQQ240228C004540002024-02-26 9:44AM EST454.000.020.000.010.00-26137030.86%
QQQ240228C004550002024-02-27 3:54PM EST455.000.010.000.010.00-67132.03%
QQQ240228C004560002024-02-27 9:46AM EST456.000.010.000.010.00-51733.59%
QQQ240228C004570002024-02-27 9:30AM EST457.000.010.000.010.00-1213335.16%
QQQ240228C004580002024-02-27 4:02PM EST458.000.010.000.010.00-130036.72%
QQQ240228C004590002024-02-27 9:34AM EST459.000.010.000.010.00-17037.50%
QQQ240228C004600002024-02-27 11:22AM EST460.000.010.000.010.00-32,30139.06%
QQQ240228C004610002024-02-23 3:53PM EST461.000.020.000.010.00-113040.63%
QQQ240228C004620002024-02-23 9:49AM EST462.000.040.000.010.00-5642.19%
QQQ240228C004630002024-02-21 2:24PM EST463.000.020.000.010.00--1043.75%
QQQ240228C004640002024-02-23 9:49AM EST464.000.030.000.010.00-5544.53%
QQQ240228C004650002024-02-23 11:00AM EST465.000.020.000.010.00-15015046.09%
QQQ240228C004680002024-02-26 9:43AM EST468.000.010.000.010.00-1050.00%
QQQ240228C004690002024-02-23 3:24PM EST469.000.010.000.010.00-10013551.56%
QQQ240228C004700002024-02-23 9:44AM EST470.000.020.000.010.00-105850.00%
QQQ240228C004710002024-02-23 2:31PM EST471.000.010.000.010.00-1650.00%
QQQ240228C004720002024-02-22 10:18AM EST472.000.010.000.010.00-5551.56%
QQQ240228C004750002024-02-26 9:49AM EST475.000.010.000.010.00-1156.25%
QQQ240228C004800002024-02-20 12:28PM EST480.000.010.000.010.00-8112462.50%
Putsfor28 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240228P003400002024-02-21 2:40PM EST340.000.030.000.010.00--2146.88%
QQQ240228P003450002024-02-28 1:17PM EST345.000.010.000.01-0.01-50.00%500110137.50%
QQQ240228P003650002024-02-21 3:29PM EST365.000.050.000.010.00--300106.25%
QQQ240228P003680002024-02-21 10:04AM EST368.000.050.000.010.00--10103.13%
QQQ240228P003690002024-02-23 10:08AM EST369.000.010.000.010.00-9090100.00%
QQQ240228P003700002024-02-23 10:13AM EST370.000.010.000.010.00-909198.44%
QQQ240228P003710002024-02-23 10:25AM EST371.000.010.000.010.00-18118196.88%
QQQ240228P003720002024-02-22 9:52AM EST372.000.020.000.010.00-131396.88%
QQQ240228P003730002024-02-22 9:52AM EST373.000.020.000.010.00-214193.75%
QQQ240228P003750002024-02-23 3:03PM EST375.000.010.000.010.00-606090.63%
QQQ240228P003760002024-02-23 3:47PM EST376.000.020.000.010.00-616290.63%
QQQ240228P003770002024-02-21 10:45AM EST377.000.070.000.010.00--2087.50%
QQQ240228P003790002024-02-21 10:44AM EST379.000.080.000.010.00--2084.38%
QQQ240228P003800002024-02-27 12:15PM EST380.000.010.000.010.00-218184.38%
QQQ240228P003820002024-02-21 11:47AM EST382.000.090.000.010.00--2081.25%
QQQ240228P003830002024-02-23 4:12PM EST383.000.010.000.010.00-111178.13%
QQQ240228P003840002024-02-23 12:11PM EST384.000.010.000.010.00-22078.13%
QQQ240228P003850002024-02-23 3:56PM EST385.000.010.000.010.00-111276.56%
QQQ240228P003860002024-02-23 9:43AM EST386.000.020.000.010.00-2275.00%
QQQ240228P003870002024-02-21 10:46AM EST387.000.130.000.010.00--173.44%
QQQ240228P003880002024-02-23 9:33AM EST388.000.020.000.010.00-11171.88%
QQQ240228P003900002024-02-26 1:37PM EST390.000.010.000.010.00-8725068.75%
QQQ240228P003910002024-02-26 11:52AM EST391.000.010.000.010.00-205667.19%
QQQ240228P003920002024-02-23 3:17PM EST392.000.020.000.010.00-707565.63%
QQQ240228P003940002024-02-23 1:51PM EST394.000.020.000.010.00-45462.50%
QQQ240228P003950002024-02-28 11:37AM EST395.000.010.000.01-0.01-50.00%358662.50%
QQQ240228P003960002024-02-23 3:54PM EST396.000.020.000.010.00-273559.38%
QQQ240228P003970002024-02-27 9:41AM EST397.000.010.000.010.00-223059.38%
QQQ240228P003980002024-02-27 2:01PM EST398.000.010.000.010.00-215856.25%
QQQ240228P003990002024-02-27 9:58AM EST399.000.010.000.010.00-16027856.25%
QQQ240228P004000002024-02-28 11:25AM EST400.000.010.000.010.00-144754.69%
QQQ240228P004010002024-02-27 12:42PM EST401.000.010.000.010.00-50051453.13%
QQQ240228P004020002024-02-27 11:51AM EST402.000.010.000.010.00-55743751.56%
QQQ240228P004030002024-02-27 12:16PM EST403.000.010.000.010.00-15329850.00%
QQQ240228P004040002024-02-27 2:32PM EST404.000.010.000.010.00-45043751.56%
QQQ240228P004050002024-02-27 3:09PM EST405.000.010.000.010.00-1,05456350.00%
QQQ240228P004060002024-02-28 10:39AM EST406.000.010.000.010.00-416748.44%
QQQ240228P004070002024-02-28 12:50PM EST407.000.010.000.010.00-2533846.88%
QQQ240228P004080002024-02-28 12:51PM EST408.000.010.000.010.00-552445.31%
QQQ240228P004090002024-02-27 3:49PM EST409.000.010.000.010.00-42630443.75%
QQQ240228P004100002024-02-28 10:49AM EST410.000.010.000.010.00-1431,02442.19%
QQQ240228P004110002024-02-27 3:49PM EST411.000.010.000.010.00-21224940.63%
QQQ240228P004120002024-02-27 4:00PM EST412.000.010.000.010.00-811439.06%
QQQ240228P004130002024-02-28 9:40AM EST413.000.010.000.010.00-122437.50%
QQQ240228P004140002024-02-28 2:02PM EST414.000.010.000.010.00-411,22135.94%
QQQ240228P004150002024-02-27 4:00PM EST415.000.010.000.010.00-581,79134.38%
QQQ240228P004160002024-02-28 1:38PM EST416.000.010.000.01-0.01-50.00%1001,35532.81%
QQQ240228P004170002024-02-28 9:30AM EST417.000.010.000.010.00-10051931.25%
QQQ240228P004180002024-02-28 12:50PM EST418.000.010.000.01-0.01-50.00%1380229.69%
QQQ240228P004190002024-02-28 12:51PM EST419.000.010.000.010.00-665928.13%
QQQ240228P004200002024-02-28 11:16AM EST420.000.010.000.01-0.01-50.00%71,98326.56%
QQQ240228P004210002024-02-28 1:17PM EST421.000.010.000.010.00-571,59825.00%
QQQ240228P004220002024-02-28 2:00PM EST422.000.010.000.010.00-2701,36523.44%
QQQ240228P004230002024-02-28 10:54AM EST423.000.010.000.010.00-5,68082521.88%
QQQ240228P004240002024-02-28 11:30AM EST424.000.010.000.01-0.01-50.00%13,8242,68820.31%
QQQ240228P004250002024-02-28 1:39PM EST425.000.010.000.01-0.01-50.00%2,7885,27418.75%
QQQ240228P004260002024-02-28 12:50PM EST426.000.010.000.01-0.01-50.00%11,3596,74216.80%
QQQ240228P004270002024-02-28 2:00PM EST427.000.040.000.01+0.02+100.00%1,9234,75915.24%
QQQ240228P004280002024-02-28 2:00PM EST428.000.010.000.01-0.01-50.00%4,4812,93113.67%
QQQ240228P004290002024-02-28 2:11PM EST429.000.010.000.01-0.02-66.67%7,6554,14012.11%
QQQ240228P004300002024-02-28 2:12PM EST430.000.020.010.02-0.02-50.00%24,5165,66311.33%
QQQ240228P004310002024-02-28 2:10PM EST431.000.010.010.02-0.06-85.71%15,8865,9009.47%
QQQ240228P004320002024-02-28 2:12PM EST432.000.030.020.03-0.06-66.67%37,5948,9168.11%
QQQ240228P004330002024-02-28 2:13PM EST433.000.060.050.06-0.10-62.50%68,7394,2347.03%
QQQ240228P004340002024-02-28 2:13PM EST434.000.180.150.16-0.06-25.00%108,2719,1666.37%
QQQ240228P004350002024-02-28 2:13PM EST435.000.490.460.47+0.09+22.50%143,5936,6116.35%
QQQ240228P004360002024-02-28 2:13PM EST436.001.130.890.92+0.50+79.37%111,6746,2824.74%
QQQ240228P004370002024-02-28 2:13PM EST437.001.931.881.95+0.97+101.04%51,3146,3648.33%
QQQ240228P004380002024-02-28 2:12PM EST438.002.782.672.74+1.37+97.16%10,2037,8190.00%
QQQ240228P004390002024-02-28 2:11PM EST439.003.773.703.80+1.82+93.33%3,9842,3209.18%
QQQ240228P004400002024-02-28 2:06PM EST440.004.334.694.79+1.60+58.61%1,6311,80310.35%
QQQ240228P004410002024-02-28 2:10PM EST441.005.485.585.69+1.75+46.92%3274820.00%
QQQ240228P004420002024-02-28 2:11PM EST442.006.836.576.80+2.53+58.84%75477714.84%
QQQ240228P004430002024-02-28 1:51PM EST443.007.247.717.80+1.85+34.32%1,83435016.60%
QQQ240228P004440002024-02-28 12:46PM EST444.008.828.698.81+2.40+37.38%181819.34%
QQQ240228P004450002024-02-28 9:32AM EST445.009.609.699.79+2.27+30.97%11419.14%
QQQ240228P004460002024-02-27 12:52PM EST446.0010.1810.8110.910.00-151728.52%
QQQ240228P004470002024-02-28 1:04PM EST447.0011.8711.6611.79+2.38+25.08%5322.27%
QQQ240228P004480002024-02-28 12:39PM EST448.0013.0512.6912.79+2.43+22.88%1124.02%
QQQ240228P004500002024-02-28 12:39PM EST450.0015.0514.8114.92+2.45+19.44%31037.11%
QQQ240228P004510002024-02-28 12:39PM EST451.0016.0315.6715.77+1.30+8.83%12012.50%
QQQ240228P004520002024-02-28 12:39PM EST452.0017.0316.8116.92+1.66+10.80%1241.02%
QQQ240228P004550002024-02-28 11:17AM EST455.0019.0519.7719.88+2.87+17.74%2044.34%
QQQ240228P004600002024-02-26 11:41AM EST460.0021.8424.6824.790.00-6042.19%
QQQ240228P004700002024-02-26 10:52AM EST470.0032.1534.6834.790.00-10056.64%
QQQ240228P004830002024-02-21 1:01PM EST483.0059.3547.6747.800.00--077.34%
QQQ240228P004870002024-02-21 10:26AM EST487.0062.6651.6651.790.00--079.69%