UK markets closed

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
304.44 +0.07 (+0.02%)
After hours: 04:24PM EST
In the money
Show:ListStraddle
Strike:205.00
Callsfor8 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230217C002050002023-01-20 10:20AM EST2023-02-1773.4999.4199.790.00-2124109.28%
QQQ230224C002050002023-01-26 9:34AM EST2023-02-2487.3099.7199.950.00--192.97%
QQQ230317C002050002023-01-27 1:02PM EST2023-03-1792.29100.20100.630.00-11771.88%
QQQ230331C002050002023-02-01 1:29PM EST2023-03-3190.65100.23100.670.00-32261.82%
QQQ230616C002050002023-02-07 11:33AM EST2023-06-16104.39103.20103.450.00-13453.14%
QQQ230630C002050002022-11-02 10:28AM EST2023-06-3078.1892.3092.820.00-1220.00%
QQQ230915C002050002022-12-06 10:57AM EST2023-09-1589.3768.4568.870.00-30600.00%
QQQ231215C002050002023-02-07 11:52AM EST2023-12-15110.88109.35110.390.00-35547.83%
QQQ240119C002050002023-02-01 4:14PM EST2024-01-19108.60110.09111.350.00-437546.84%
QQQ240315C002050002023-01-05 11:04AM EST2024-03-1576.00113.37114.790.00-1148.20%
QQQ240621C002050002023-01-27 10:41AM EST2024-06-21105.13114.78116.340.00-5245.06%
QQQ241220C002050002023-01-24 3:19PM EST2024-12-20105.59118.80120.980.00-1143.13%
QQQ250117C002050002023-02-02 12:51PM EST2025-01-17125.30118.30122.160.00-2447043.37%
Putsfor8 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230210P002050002023-01-24 2:32PM EST2023-02-100.010.000.010.00-11462134.38%
QQQ230217P002050002023-02-02 3:00PM EST2023-02-170.010.000.010.00-948,74473.44%
QQQ230224P002050002023-02-06 12:03PM EST2023-02-240.020.000.010.00-23456.25%
QQQ230303P002050002023-02-06 2:18PM EST2023-03-030.020.010.020.00-7214452.34%
QQQ230310P002050002023-02-07 10:35AM EST2023-03-100.030.020.040.00-2550.39%
QQQ230317P002050002023-02-08 11:11AM EST2023-03-170.050.060.07-0.04-44.44%157,24848.34%
QQQ230324P002050002023-02-08 1:46PM EST2023-03-240.090.090.10-0.02-18.18%81046.29%
QQQ230331P002050002023-02-08 3:48PM EST2023-03-310.130.120.14+0.02+18.18%111,78044.87%
QQQ230421P002050002023-02-06 10:03AM EST2023-04-210.320.280.300.00-3027042.04%
QQQ230519P002050002023-02-03 1:36PM EST2023-05-190.610.570.610.00-118539.99%
QQQ230616P002050002023-02-08 1:32PM EST2023-06-160.910.930.96-0.01-1.09%314,48138.39%
QQQ230630P002050002023-02-08 12:28PM EST2023-06-301.061.081.11+0.11+11.58%63,72337.50%
QQQ230915P002050002023-02-07 1:30PM EST2023-09-152.142.192.230.00-801,87635.16%
QQQ230929P002050002023-02-07 9:37AM EST2023-09-292.452.362.450.00-740334.86%
QQQ231215P002050002023-02-08 10:30AM EST2023-12-153.163.433.50-0.11-3.36%11,10033.12%
QQQ231229P002050002023-01-09 11:01AM EST2023-12-296.223.373.520.00-303032.45%
QQQ240119P002050002023-02-08 10:12AM EST2024-01-193.503.743.88-0.35-9.09%101,14032.29%
QQQ240315P002050002023-02-02 3:38PM EST2024-03-153.934.264.600.00-33231.44%
QQQ240621P002050002023-02-01 4:05PM EST2024-06-215.185.245.580.00-237229.87%
QQQ241220P002050002023-02-02 10:32AM EST2024-12-206.216.997.560.00-21,35528.22%
QQQ250117P002050002023-02-02 10:32AM EST2025-01-176.917.148.100.00-21828.32%