UK markets close in 8 hours 27 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
293.34+5.61 (+1.95%)
At close: 04:00PM EST
291.99 -1.35 (-0.46%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:275.00
Callsfor27 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230127C002750002023-01-26 3:57PM EST2023-01-2718.300.000.000.00-40000.00%
QQQ230130C002750002023-01-26 1:37PM EST2023-01-3016.150.000.000.00-900.00%
QQQ230131C002750002023-01-26 1:04PM EST2023-01-3116.050.000.000.00-5500.00%
QQQ230201C002750002023-01-26 3:29PM EST2023-02-0118.190.000.000.00-2100.00%
QQQ230202C002750002023-01-26 3:56PM EST2023-02-0218.730.000.000.00-1800.00%
QQQ230203C002750002023-01-26 3:58PM EST2023-02-0319.050.000.000.00-16300.00%
QQQ230210C002750002023-01-26 3:46PM EST2023-02-1019.130.000.000.00-6500.00%
QQQ230217C002750002023-01-26 4:00PM EST2023-02-1721.030.000.000.00-11300.00%
QQQ230224C002750002023-01-26 4:02PM EST2023-02-2421.310.000.000.00-3900.00%
QQQ230303C002750002023-01-26 3:21PM EST2023-03-0321.600.000.000.00-900.00%
QQQ230317C002750002023-01-26 4:10PM EST2023-03-1723.520.000.000.00-43700.00%
QQQ230331C002750002023-01-26 4:04PM EST2023-03-3124.640.000.000.00-5200.00%
QQQ230421C002750002023-01-26 3:57PM EST2023-04-2126.770.000.000.00-3600.00%
QQQ230519C002750002023-01-26 3:40PM EST2023-05-1928.810.000.000.00-100.00%
QQQ230616C002750002023-01-26 3:55PM EST2023-06-1631.270.000.000.00-69500.00%
QQQ230630C002750002023-01-26 2:20PM EST2023-06-3031.030.000.000.00-400.00%
QQQ230915C002750002023-01-26 3:42PM EST2023-09-1536.790.000.000.00-700.00%
QQQ230929C002750002023-01-19 10:23AM EST2023-09-2927.380.000.000.00-1000.00%
QQQ231215C002750002023-01-26 2:25PM EST2023-12-1541.790.000.000.00-200.00%
QQQ231229C002750002023-01-11 12:36PM EST2023-12-2934.040.000.000.00--00.00%
QQQ240119C002750002023-01-26 11:30AM EST2024-01-1942.140.000.000.00-600.00%
QQQ240315C002750002023-01-19 10:40AM EST2024-03-1536.550.000.000.00-100.00%
QQQ240621C002750002023-01-26 1:38PM EST2024-06-2150.270.000.000.00-200.00%
QQQ241220C002750002023-01-25 1:37PM EST2024-12-2053.650.000.000.00-200.00%
QQQ250117C002750002023-01-26 9:43AM EST2025-01-1758.000.000.000.00-100.00%
Putsfor27 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230127P002750002023-01-26 4:13PM EST2023-01-270.020.000.000.00-1,692025.00%
QQQ230130P002750002023-01-26 4:07PM EST2023-01-300.050.000.000.00-1,336012.50%
QQQ230131P002750002023-01-26 4:01PM EST2023-01-310.080.000.000.00-751012.50%
QQQ230201P002750002023-01-26 4:12PM EST2023-02-010.230.000.000.00-3,471012.50%
QQQ230202P002750002023-01-26 3:57PM EST2023-02-020.370.000.000.00-206012.50%
QQQ230203P002750002023-01-26 4:14PM EST2023-02-030.670.000.000.00-6,798012.50%
QQQ230210P002750002023-01-26 4:14PM EST2023-02-101.170.000.000.00-82606.25%
QQQ230217P002750002023-01-26 4:14PM EST2023-02-171.930.000.000.00-19,43306.25%
QQQ230224P002750002023-01-26 4:14PM EST2023-02-242.380.000.000.00-1,53006.25%
QQQ230303P002750002023-01-26 4:07PM EST2023-03-032.810.000.000.00-70706.25%
QQQ230317P002750002023-01-26 4:12PM EST2023-03-174.040.000.000.00-2,94103.13%
QQQ230331P002750002023-01-26 4:04PM EST2023-03-315.130.000.000.00-64503.13%
QQQ230421P002750002023-01-26 4:08PM EST2023-04-216.210.000.000.00-23303.13%
QQQ230519P002750002023-01-26 3:57PM EST2023-05-197.690.000.000.00-25403.13%
QQQ230616P002750002023-01-26 4:10PM EST2023-06-169.100.000.000.00-27603.13%
QQQ230630P002750002023-01-26 3:49PM EST2023-06-309.650.000.000.00-51601.56%
QQQ230915P002750002023-01-26 3:57PM EST2023-09-1512.320.000.000.00-12201.56%
QQQ230929P002750002023-01-26 2:18PM EST2023-09-2913.130.000.000.00-301.56%
QQQ231215P002750002023-01-26 1:46PM EST2023-12-1515.490.000.000.00-7501.56%
QQQ231229P002750002023-01-26 2:18PM EST2023-12-2915.750.000.000.00-201.56%
QQQ240119P002750002023-01-26 3:55PM EST2024-01-1915.880.000.000.00-7201.56%
QQQ240315P002750002023-01-26 3:09PM EST2024-03-1517.650.000.000.00-101.56%
QQQ240621P002750002023-01-26 12:09PM EST2024-06-2120.000.000.000.00-301.56%
QQQ241220P002750002023-01-24 4:08PM EST2024-12-2024.190.000.000.00-50600.78%
QQQ250117P002750002023-01-26 10:05AM EST2025-01-1724.410.000.000.00-100.78%