UK markets closed

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
Strike:290.00
Callsfor6 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230206C002900002023-02-03 4:06PM EST2023-02-0616.1315.9116.13-2.64-14.07%1183,8420.00%
QQQ230207C002900002023-02-03 3:53PM EST2023-02-0716.5416.0516.27-4.39-20.97%8815331.25%
QQQ230208C002900002023-02-03 10:20AM EST2023-02-0820.4616.1316.46+0.10+0.49%923933.64%
QQQ230209C002900002023-02-03 1:32PM EST2023-02-0917.7916.3716.66-2.87-13.89%713234.18%
QQQ230210C002900002023-02-03 4:01PM EST2023-02-1016.9216.5316.75-4.50-21.01%36613,51632.62%
QQQ230217C002900002023-02-03 4:01PM EST2023-02-1718.1317.9118.11-3.93-17.82%99755,12332.79%
QQQ230224C002900002023-02-03 3:50PM EST2023-02-2418.6018.6718.92-2.77-12.96%601,55930.49%
QQQ230303C002900002023-02-03 3:47PM EST2023-03-0319.6119.5919.82-3.52-15.22%821,51429.83%
QQQ230310C002900002023-02-03 2:46PM EST2023-03-1021.2820.6120.79-6.10-22.28%8114929.85%
QQQ230317C002900002023-02-03 4:01PM EST2023-03-1721.8521.6521.83-1.63-6.94%1,35552,80030.25%
QQQ230331C002900002023-02-03 2:59PM EST2023-03-3123.1422.9923.18-2.99-11.44%68610,74229.44%
QQQ230421C002900002023-02-03 3:58PM EST2023-04-2125.5825.1325.29-3.72-12.70%14684929.34%
QQQ230519C002900002023-02-03 3:08PM EST2023-05-1928.0627.9628.19-3.02-9.72%743429.99%
QQQ230616C002900002023-02-03 3:33PM EST2023-06-1630.7130.5130.72-2.14-6.51%4741,31730.35%
QQQ230630C002900002023-02-03 11:47AM EST2023-06-3035.3731.1231.41+2.16+6.50%65,07129.82%
QQQ230915C002900002023-02-03 1:44PM EST2023-09-1537.7936.9337.34-2.81-6.92%5818,27130.76%
QQQ230929C002900002023-02-02 2:15PM EST2023-09-2939.1537.5537.97-2.73-6.52%19530.51%
QQQ231215C002900002023-02-03 11:59AM EST2023-12-1545.6342.5643.22-0.01-0.02%104,85831.41%
QQQ231229C002900002023-02-03 3:04PM EST2023-12-2942.7542.6944.09+4.24+11.01%88031.53%
QQQ240119C002900002023-02-03 3:54PM EST2024-01-1944.7544.0744.77-1.09-2.38%84,45731.16%
QQQ240315C002900002023-02-03 3:57PM EST2024-03-1548.0647.1848.28-2.84-5.58%12131.81%
QQQ240621C002900002023-02-03 4:02PM EST2024-06-2152.0051.6853.04-2.40-4.41%13,67732.05%
QQQ241220C002900002023-02-02 2:51PM EST2024-12-2061.5058.5960.370.00-13,95232.09%
QQQ250117C002900002023-02-03 12:59PM EST2025-01-1762.5658.2662.14-0.26-0.41%385932.56%
Putsfor6 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230206P002900002023-02-03 4:14PM EST2023-02-060.030.030.04-0.16-84.21%2,7005,54733.79%
QQQ230207P002900002023-02-03 4:01PM EST2023-02-070.130.120.14-0.14-51.85%4441,11333.79%
QQQ230208P002900002023-02-03 4:11PM EST2023-02-080.230.230.25-0.06-20.69%3,4414,01532.86%
QQQ230209P002900002023-02-03 4:10PM EST2023-02-090.340.330.35-0.17-33.33%3201,07731.64%
QQQ230210P002900002023-02-03 4:11PM EST2023-02-100.450.450.47-0.10-18.18%11,69012,18931.03%
QQQ230217P002900002023-02-03 4:14PM EST2023-02-171.571.551.57+0.07+4.67%9,87961,53930.36%
QQQ230224P002900002023-02-03 4:13PM EST2023-02-242.122.122.14+0.27+14.59%6,3734,06227.53%
QQQ230303P002900002023-02-03 4:10PM EST2023-03-032.762.782.81+0.29+11.74%6,98813,92126.54%
QQQ230310P002900002023-02-03 3:55PM EST2023-03-103.443.523.56+0.94+37.60%22037826.32%
QQQ230317P002900002023-02-03 4:14PM EST2023-03-174.304.294.33+0.52+13.76%15,61968,60526.35%
QQQ230331P002900002023-02-03 4:02PM EST2023-03-315.605.595.67+0.53+10.45%7916,98726.18%
QQQ230421P002900002023-02-03 4:08PM EST2023-04-217.057.007.10+0.75+11.90%2,35023,39125.26%
QQQ230519P002900002023-02-03 4:11PM EST2023-05-198.928.879.00+1.15+14.80%1,0673,22424.90%
QQQ230616P002900002023-02-03 4:13PM EST2023-06-1610.4010.3210.45+1.95+23.08%54457,18224.30%
QQQ230630P002900002023-02-03 4:03PM EST2023-06-3011.0210.8911.06+1.47+15.39%23574023.98%
QQQ230915P002900002023-02-03 2:11PM EST2023-09-1513.9113.9914.23+1.08+8.42%4216,65923.02%
QQQ230929P002900002023-02-03 10:03AM EST2023-09-2913.6114.5814.78+0.71+5.50%616,18922.93%
QQQ231215P002900002023-02-03 3:14PM EST2023-12-1516.9516.9317.28+2.03+13.61%44111,34722.29%
QQQ231229P002900002023-02-03 2:50PM EST2023-12-2917.1817.1317.64+1.18+7.38%523322.14%
QQQ240119P002900002023-02-03 3:18PM EST2024-01-1917.5217.7118.09+1.05+6.38%90819,20121.87%
QQQ240315P002900002023-02-02 3:59PM EST2024-03-1517.3619.0719.460.00-1115021.44%
QQQ240621P002900002023-02-03 2:56PM EST2024-06-2121.3321.1821.64+0.57+2.75%7918,00020.85%
QQQ241220P002900002023-02-02 2:34PM EST2024-12-2023.7024.5725.160.00-72,42820.10%
QQQ250117P002900002023-02-03 9:39AM EST2025-01-1724.6024.7226.65+1.60+6.96%690420.63%