UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
305.87-4.01 (-1.29%)
As of 01:04PM EST. Market open.
In the money
Show:ListStraddle
Strike:215.00
Callsfor8 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230210C002150002023-01-17 12:45PM EST2023-02-1066.7989.9490.190.00-110.00%
QQQ230217C002150002023-01-04 3:56PM EST2023-02-1751.9591.1591.480.00-69109.08%
QQQ230303C002150002023-01-23 9:52AM EST2023-03-0372.1690.6791.000.00-1058.98%
QQQ230317C002150002023-02-02 2:18PM EST2023-03-1797.8091.0791.450.00-156554.74%
QQQ230331C002150002023-02-02 9:51AM EST2023-03-3193.9691.0891.400.00-126949.19%
QQQ230616C002150002023-02-07 11:33AM EST2023-06-1694.8894.3694.690.00-136348.08%
QQQ230630C002150002023-02-03 3:41PM EST2023-06-3096.0994.4294.740.00-82745.84%
QQQ230915C002150002023-01-03 10:32AM EST2023-09-1562.57102.99103.420.00-1454.85%
QQQ230929C002150002022-11-14 11:28AM EST2023-09-2984.8886.5787.770.00-100.00%
QQQ231215C002150002023-02-02 10:15AM EST2023-12-15103.39101.10102.380.00-31444.85%
QQQ240119C002150002023-02-03 2:30PM EST2024-01-19103.89101.97103.230.00-108743.76%
QQQ240315C002150002023-02-02 10:57AM EST2024-03-15108.52104.03105.540.00-4043.63%
QQQ240621C002150002023-01-27 12:08PM EST2024-06-2198.10106.97108.740.00-17742.73%
QQQ241220C002150002022-12-21 9:58AM EST2024-12-2085.3991.2693.110.00-2118.13%
QQQ250117C002150002023-02-02 11:04AM EST2025-01-17116.50111.12114.960.00-11541.45%
Putsfor8 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230210P002150002023-02-01 4:10PM EST2023-02-100.020.000.010.00-1918121.88%
QQQ230217P002150002023-02-02 1:15PM EST2023-02-170.010.000.010.00-232,65365.63%
QQQ230224P002150002023-02-06 10:51AM EST2023-02-240.020.010.020.00-191755.47%
QQQ230303P002150002023-02-08 10:11AM EST2023-03-030.020.020.03-0.01-33.33%227750.00%
QQQ230310P002150002023-02-02 10:17AM EST2023-03-100.050.040.050.00--246.48%
QQQ230317P002150002023-02-08 11:56AM EST2023-03-170.080.080.09+0.01+14.29%1020,06344.82%
QQQ230331P002150002023-02-08 12:42PM EST2023-03-310.180.180.20-0.05-21.74%759,15342.43%
QQQ230421P002150002023-02-08 10:18AM EST2023-04-210.330.390.41-0.10-23.26%32,70539.84%
QQQ230519P002150002023-02-08 10:29AM EST2023-05-190.700.800.82-0.01-1.41%190438.18%
QQQ230616P002150002023-02-08 11:22AM EST2023-06-161.181.221.25+0.09+8.26%19,29336.72%
QQQ230630P002150002023-02-06 10:24AM EST2023-06-301.521.431.460.00-104,97936.04%
QQQ230915P002150002023-02-08 12:11PM EST2023-09-152.752.722.76+0.12+4.56%2019,45033.76%
QQQ230929P002150002023-02-07 9:46AM EST2023-09-293.032.953.000.00-20528333.45%
QQQ231215P002150002023-02-08 9:30AM EST2023-12-153.964.164.21-0.24-5.71%55,14931.86%
QQQ231229P002150002023-02-08 9:30AM EST2023-12-294.124.264.41-0.01-0.24%54931.59%
QQQ240119P002150002023-02-08 10:12AM EST2024-01-194.264.524.63-0.04-0.93%103,53431.07%
QQQ240315P002150002023-02-08 10:46AM EST2024-03-155.005.085.48+0.31+6.61%18230.35%
QQQ240621P002150002023-02-01 3:30PM EST2024-06-216.156.186.590.00-135828.89%
QQQ241220P002150002023-02-08 10:12AM EST2024-12-207.758.248.67-0.55-6.63%65066127.21%
QQQ250117P002150002023-02-06 9:44AM EST2025-01-178.478.488.92-0.43-4.83%564126.95%