UK markets open in 5 hours 57 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:308.00
Callsfor31 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230131C003080002023-01-30 3:30PM EST2023-01-310.010.000.01-0.05-83.33%52219943.75%
QQQ230201C003080002023-01-30 3:59PM EST2023-02-010.060.050.06-0.23-79.31%9146038.67%
QQQ230202C003080002023-01-30 3:34PM EST2023-02-020.150.120.13-0.34-69.39%11935835.84%
QQQ230203C003080002023-01-30 4:00PM EST2023-02-030.290.280.29-0.57-66.28%5441,62536.33%
QQQ230206C003080002023-01-30 4:01PM EST2023-02-060.400.370.39-0.65-61.90%6810029.35%
QQQ230207C003080002023-01-30 3:20PM EST2023-02-070.500.460.48-0.67-57.26%1569328.83%
QQQ230208C003080002023-01-30 3:44PM EST2023-02-080.590.540.57-1.05-64.02%2435028.39%
QQQ230209C003080002023-01-30 3:30PM EST2023-02-090.670.640.66-1.16-63.39%35628.00%
QQQ230210C003080002023-01-30 3:58PM EST2023-02-100.730.750.77-0.91-55.49%2062,90527.87%
QQQ230217C003080002023-01-30 3:57PM EST2023-02-171.391.411.44-1.22-46.74%1,3205,23726.47%
QQQ230224C003080002023-01-30 3:54PM EST2023-02-241.831.781.81-1.39-43.17%2753024.35%
QQQ230303C003080002023-01-30 3:38PM EST2023-03-032.392.312.34-1.45-37.76%6583423.74%
QQQ230310C003080002023-01-30 3:33PM EST2023-03-102.972.922.97-1.66-35.85%91823.74%
QQQ230317C003080002023-01-30 3:53PM EST2023-03-173.613.583.62-1.84-33.76%1,2002,21523.87%
QQQ230331C003080002023-01-30 1:27PM EST2023-03-314.934.484.53-1.92-28.03%211123.24%
QQQ230421C003080002023-01-30 3:59PM EST2023-04-215.876.006.06-2.20-27.26%2063923.24%
QQQ230519C003080002023-01-27 3:45PM EST2023-05-1911.188.188.270.00-1322023.87%
Putsfor31 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230131P003080002023-01-30 1:21PM EST2023-01-3116.0017.4217.64+2.61+19.49%220.00%
QQQ230201P003080002023-01-23 12:56PM EST2023-02-0118.9017.4317.670.00--20.00%
QQQ230202P003080002023-01-27 2:02PM EST2023-02-0211.5017.4317.760.00-686828.71%
QQQ230203P003080002023-01-30 1:39PM EST2023-02-0316.8917.5717.85+4.48+36.10%8612230.57%
QQQ230206P003080002023-01-30 10:49AM EST2023-02-0617.3517.6017.94+5.66+48.42%121025.68%
QQQ230210P003080002023-01-30 1:17PM EST2023-02-1016.5117.8518.10+0.34+2.10%13723.12%
QQQ230217P003080002023-01-30 3:44PM EST2023-02-1718.2418.3318.60+5.45+42.61%2517922.58%
QQQ230224P003080002023-01-30 2:31PM EST2023-02-2418.3318.5518.79+4.24+30.09%424520.34%
QQQ230303P003080002023-01-30 12:57PM EST2023-03-0318.2118.8219.10+4.68+34.59%18019.53%
QQQ230317P003080002023-01-30 12:16PM EST2023-03-1718.4519.6419.89+4.01+27.77%822519.20%
QQQ230331P003080002023-01-25 1:46PM EST2023-03-3123.1020.4020.650.00--2119.01%
QQQ230421P003080002023-01-30 3:08PM EST2023-04-2121.3421.2921.55+4.38+25.83%4481618.45%
QQQ230519P003080002023-01-26 12:41PM EST2023-05-1921.9422.5122.820.00-2318.30%