UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
293.59-1.03 (-0.35%)
As of 12:05PM EST. Market open.
In the money
Show:ListStraddle
Strike:405.00
Callsfor1 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230217C004050002023-01-23 3:05PM EST2023-02-170.010.000.010.00-1010148.44%
QQQ230317C004050002023-01-31 11:32AM EST2023-03-170.010.010.020.00-199731.45%
QQQ230331C004050002023-01-27 2:23PM EST2023-03-310.020.010.030.00-324128.52%
QQQ230421C004050002023-01-12 4:13PM EST2023-04-210.020.000.030.00--15024.51%
QQQ230616C004050002023-02-01 11:13AM EST2023-06-160.070.080.10-0.01-12.50%164221.39%
QQQ230630C004050002023-02-01 10:37AM EST2023-06-300.090.090.12+0.01+12.50%2534620.80%
QQQ230915C004050002023-02-01 10:28AM EST2023-09-150.300.290.32+0.02+7.14%263719.24%
QQQ230929C004050002023-01-26 9:36AM EST2023-09-290.310.350.430.00-21319.52%
QQQ231215C004050002023-01-30 9:55AM EST2023-12-150.890.920.960.00-527819.46%
QQQ240119C004050002023-01-31 3:59PM EST2024-01-191.201.201.300.00-999719.58%
QQQ240315C004050002023-01-25 10:48AM EST2024-03-151.261.882.110.00-316420.15%
QQQ240621C004050002023-02-01 10:15AM EST2024-06-213.733.533.82+0.73+24.33%118920.93%
QQQ241220C004050002023-01-25 2:26PM EST2024-12-206.447.167.630.00-213722.01%
QQQ250117C004050002023-01-25 12:02PM EST2025-01-176.707.339.260.00-45123.02%
Putsfor1 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230217P004050002023-01-26 4:14PM EST2023-02-17112.15110.69110.900.00-400.00%
QQQ230317P004050002023-01-18 4:05PM EST2023-03-17127.23110.63110.870.00-200.00%
QQQ230331P004050002022-08-31 1:43PM EST2023-03-31105.68134.17134.540.00-20115.83%
QQQ230616P004050002023-01-30 10:42AM EST2023-06-16114.22110.60110.850.00-5050.00%
QQQ230630P004050002022-11-09 3:52PM EST2023-06-30141.13122.92123.550.00-70055.03%
QQQ230915P004050002023-01-20 10:08AM EST2023-09-15126.96110.53110.990.00-200.00%
QQQ231215P004050002023-01-20 10:07AM EST2023-12-15126.90109.95111.110.00-200.00%
QQQ240119P004050002022-12-22 3:02PM EST2024-01-19139.56121.84122.740.00-1035.33%
QQQ240315P004050002023-01-31 3:58PM EST2024-03-15110.60109.83111.210.00-530.00%
QQQ240621P004050002023-01-26 10:29AM EST2024-06-21113.50108.48113.000.00-1417.15%
QQQ241220P004050002022-11-14 11:02AM EST2024-12-20118.94112.76117.490.00-1120.56%
QQQ250117P004050002022-12-05 12:56PM EST2025-01-17117.00137.09140.970.00-1037.63%