UK markets open in 6 hours 8 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
290.27-5.99 (-2.02%)
At close: 04:00PM EST
290.72 +0.45 (+0.16%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:286.00
Callsfor31 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230131C002860002023-01-30 4:00PM EST2023-01-314.864.704.90-6.69-57.92%56278235.11%
QQQ230201C002860002023-01-30 4:06PM EST2023-02-016.025.906.10-5.03-45.52%10645641.90%
QQQ230202C002860002023-01-30 3:57PM EST2023-02-026.476.576.85-5.79-47.23%8063542.11%
QQQ230203C002860002023-01-30 4:04PM EST2023-02-037.487.387.61-4.70-38.59%2646,64643.20%
QQQ230206C002860002023-01-30 9:30AM EST2023-02-069.517.637.89-2.13-18.30%119634.51%
QQQ230207C002860002023-01-30 10:24AM EST2023-02-079.327.868.12-3.02-24.47%106533.69%
QQQ230208C002860002023-01-30 12:45PM EST2023-02-089.018.098.32-4.80-34.76%3291232.92%
QQQ230210C002860002023-01-30 4:04PM EST2023-02-108.678.578.80-4.99-36.53%20485032.28%
QQQ230217C002860002023-01-30 3:56PM EST2023-02-179.9110.1010.21-4.54-31.42%62410,33130.92%
QQQ230224C002860002023-01-30 3:20PM EST2023-02-2410.9610.8710.98-5.23-32.30%13355628.85%
QQQ230303C002860002023-01-30 3:12PM EST2023-03-0312.1211.7711.90-3.51-22.46%1498828.25%
QQQ230310C002860002023-01-26 3:54PM EST2023-03-1014.4012.7612.890.00--428.27%
QQQ230317C002860002023-01-30 4:03PM EST2023-03-1713.8513.8013.89-3.72-21.17%1203,92028.51%
QQQ230331C002860002023-01-30 11:55AM EST2023-03-3115.6215.0215.20-3.45-18.09%1037727.80%
QQQ230421C002860002023-01-27 2:57PM EST2023-04-2121.7717.0117.210.00-2748227.67%
QQQ230519C002860002023-01-30 10:57AM EST2023-05-1920.2019.6919.90-0.83-3.95%224028.17%
QQQ230630C002860002023-01-27 10:37AM EST2023-06-3025.3122.6822.900.00-129228.02%
QQQ230929C002860002023-01-18 10:38AM EST2023-09-2924.9928.7929.180.00-17028.89%
QQQ231229C002860002023-01-18 10:00AM EST2023-12-2931.3433.5834.840.00--229.84%
Putsfor31 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230131P002860002023-01-30 4:14PM EST2023-01-310.270.270.28+0.09+50.00%7,9281,03726.17%
QQQ230201P002860002023-01-30 4:09PM EST2023-02-011.441.441.47+0.84+140.00%1,4061,35937.09%
QQQ230202P002860002023-01-30 3:58PM EST2023-02-022.252.042.08+1.36+152.81%2961,80536.89%
QQQ230203P002860002023-01-30 4:12PM EST2023-02-032.782.792.82+1.35+94.41%2,9451,26938.61%
QQQ230206P002860002023-01-30 4:12PM EST2023-02-063.013.013.05+1.40+86.96%92537830.73%
QQQ230207P002860002023-01-30 3:47PM EST2023-02-073.273.223.26+1.71+109.62%1037030.05%
QQQ230208P002860002023-01-30 3:17PM EST2023-02-083.553.393.43+1.68+89.84%5879729.33%
QQQ230209P002860002023-01-30 3:25PM EST2023-02-093.783.573.61+2.00+112.36%41728.82%
QQQ230210P002860002023-01-30 3:57PM EST2023-02-103.963.763.80+1.73+77.58%2,0891,79128.48%
QQQ230217P002860002023-01-30 3:59PM EST2023-02-175.185.015.05+1.91+58.41%9116,68327.34%
QQQ230224P002860002023-01-30 3:57PM EST2023-02-245.805.575.62+2.13+58.04%15761125.15%
QQQ230303P002860002023-01-30 3:00PM EST2023-03-036.096.246.29+1.89+45.00%10970624.25%
QQQ230310P002860002023-01-30 4:04PM EST2023-03-107.006.967.05+2.32+49.57%92524.03%
QQQ230317P002860002023-01-30 4:00PM EST2023-03-177.827.737.78+2.17+38.41%5613,45123.94%
QQQ230331P002860002023-01-30 2:56PM EST2023-03-319.018.959.02+1.93+27.26%2735823.67%
QQQ230421P002860002023-01-30 2:18PM EST2023-04-2110.0710.2410.32+2.35+30.44%55426222.80%
QQQ230519P002860002023-01-30 3:57PM EST2023-05-1912.1511.9412.09+2.51+26.04%4111522.50%
QQQ230630P002860002023-01-27 9:49AM EST2023-06-3012.3413.8614.010.00-124421.74%
QQQ230929P002860002023-01-27 12:16PM EST2023-09-2915.0317.3417.570.00-25421.01%
QQQ231229P002860002023-01-30 2:25PM EST2023-12-2919.8319.8920.37-1.27-6.02%1120.48%