UK markets close in 5 hours 57 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
304.37-5.51 (-1.78%)
At close: 04:00PM EST
308.08 +3.71 (+1.22%)
Pre-market: 05:32AM EST
In the money
Show:ListStraddle
Strike:390.00
Callsfor9 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230217C003900002023-01-06 3:39PM EST2023-02-170.010.000.010.00-31,06150.00%
QQQ230317C003900002023-02-06 11:01AM EST2023-03-170.040.000.000.00-100012.50%
QQQ230331C003900002023-01-31 10:51AM EST2023-03-310.020.000.000.00-1012.50%
QQQ230421C003900002023-02-06 11:16AM EST2023-04-210.090.000.000.00-1012.50%
QQQ230519C003900002023-02-08 10:28AM EST2023-05-190.240.000.000.00-1012.50%
QQQ230616C003900002023-02-07 3:52PM EST2023-06-160.490.000.000.00-306.25%
QQQ230630C003900002023-02-06 1:47PM EST2023-06-300.410.000.000.00-5206.25%
QQQ230915C003900002023-02-08 12:26PM EST2023-09-151.530.000.000.00-106.25%
QQQ230929C003900002023-02-08 12:01PM EST2023-09-291.780.000.000.00-206.25%
QQQ231215C003900002023-02-08 9:42AM EST2023-12-153.920.000.000.00-106.25%
QQQ231229C003900002023-02-07 3:52PM EST2023-12-294.250.000.000.00-406.25%
QQQ240119C003900002023-02-08 11:34AM EST2024-01-194.020.000.000.00-106.25%
QQQ240315C003900002023-02-02 9:56AM EST2024-03-154.940.000.000.00-106.25%
QQQ240621C003900002023-02-03 11:34AM EST2024-06-2110.020.000.000.00-103.13%
QQQ241220C003900002023-02-07 12:48PM EST2024-12-2015.400.000.000.00-103.13%
QQQ250117C003900002023-02-08 3:32PM EST2025-01-1715.600.000.000.00-203.13%
Putsfor9 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230217P003900002023-02-08 4:14PM EST2023-02-1785.830.000.000.00-300.00%
QQQ230317P003900002022-12-15 11:18AM EST2023-03-17112.83109.31109.600.00-170130.02%
QQQ230331P003900002023-02-06 1:57PM EST2023-03-3186.080.000.000.00-600.00%
QQQ230519P003900002023-02-08 3:09PM EST2023-05-1985.870.000.000.00-12500.00%
QQQ230616P003900002023-02-08 2:32PM EST2023-06-1684.990.000.000.00-9200.00%
QQQ230630P003900002023-02-06 12:05PM EST2023-06-3085.880.000.000.00-400.00%
QQQ230915P003900002023-02-07 1:32PM EST2023-09-1586.860.000.000.00-200.00%
QQQ231215P003900002023-02-08 4:03PM EST2023-12-1586.050.000.000.00-2000.00%
QQQ240119P003900002023-02-08 9:36AM EST2024-01-1981.330.000.000.00-500.00%
QQQ240315P003900002023-02-02 1:14PM EST2024-03-1578.600.000.000.00--00.00%
QQQ240621P003900002023-02-07 1:15PM EST2024-06-2182.940.000.000.00-100.00%
QQQ241220P003900002023-02-06 10:15AM EST2024-12-2086.000.000.000.00-100.00%
QQQ250117P003900002023-02-08 9:36AM EST2025-01-1782.070.000.000.00-500.00%