UK markets close in 1 hour 44 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
307.94-3.78 (-1.21%)
As of 09:46AM EST. Market open.
In the money
Show:ListStraddle
Strike:225.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230203C002250002023-02-02 3:19PM EST2023-02-0384.8079.4980.650.00-240.00%
QQQ230210C002250002023-01-17 3:42PM EST2023-02-1057.3679.7380.330.00-120.00%
QQQ230217C002250002023-01-18 11:16AM EST2023-02-1756.6380.4781.000.00-3140.00%
QQQ230317C002250002023-02-02 10:06AM EST2023-03-1784.2081.1681.540.00-11600.00%
QQQ230331C002250002022-12-27 3:05PM EST2023-03-3144.4169.4569.820.00-142420.00%
QQQ230421C002250002023-01-23 11:19AM EST2023-04-2167.2581.2282.790.00-330.00%
QQQ230519C002250002023-01-19 4:03PM EST2023-05-1956.7882.3384.410.00--237.74%
QQQ230616C002250002023-02-02 3:16PM EST2023-06-1689.440.000.000.00-32770.00%
QQQ230630C002250002023-01-24 3:53PM EST2023-06-3069.4882.9687.210.00-35642.21%
QQQ230915C002250002023-02-02 11:33AM EST2023-09-1594.1487.9689.230.00-208938.75%
QQQ230929C002250002022-11-17 9:30AM EST2023-09-2972.5063.9865.000.00-770.00%
QQQ231215C002250002023-02-02 10:15AM EST2023-12-1594.660.000.000.00-3440.00%
QQQ240119C002250002023-02-02 11:42AM EST2024-01-1998.1492.8594.710.00-159339.23%
QQQ240621C002250002023-01-13 1:16PM EST2024-06-2177.700.000.000.00-12130.00%
QQQ241220C002250002023-01-27 3:57PM EST2024-12-2095.620.000.000.00-1110.00%
QQQ250117C002250002023-01-12 10:42AM EST2025-01-1782.00102.36106.250.00-24037.74%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230203P002250002023-02-01 11:59AM EST2023-02-030.010.000.000.00-583550.00%
QQQ230210P002250002023-02-01 11:08AM EST2023-02-100.010.000.010.00-11,33265.63%
QQQ230217P002250002023-02-02 3:40PM EST2023-02-170.020.000.020.00-3,35179,45251.56%
QQQ230224P002250002023-02-02 10:21AM EST2023-02-240.020.010.030.00-5274746.88%
QQQ230303P002250002023-02-02 3:56PM EST2023-03-030.060.000.000.00-2266925.00%
QQQ230310P002250002023-02-02 3:28PM EST2023-03-100.100.090.110.00-5842.48%
QQQ230317P002250002023-02-02 3:58PM EST2023-03-170.150.160.180.00-9,83146,98641.50%
QQQ230331P002250002023-02-02 3:52PM EST2023-03-310.300.000.000.00-1378,67112.50%
QQQ230421P002250002023-02-02 3:56PM EST2023-04-210.550.610.680.00-2228,38838.01%
QQQ230519P002250002023-02-02 3:21PM EST2023-05-191.021.121.200.00-71,84236.44%
QQQ230616P002250002023-02-02 3:27PM EST2023-06-161.491.671.750.00-96115,11035.22%
QQQ230630P002250002023-02-02 11:09AM EST2023-06-301.561.892.000.00-2289834.59%
QQQ230915P002250002023-02-02 4:03PM EST2023-09-152.833.303.370.00-6139,29532.11%
QQQ230929P002250002023-02-02 3:49PM EST2023-09-293.303.563.760.00-3944132.14%
QQQ231215P002250002023-02-02 4:08PM EST2023-12-154.720.000.000.00-103,5376.25%
QQQ231229P002250002023-01-25 4:03PM EST2023-12-296.350.000.000.00-303446.25%
QQQ240119P002250002023-02-02 3:37PM EST2024-01-194.905.235.400.00-306,75629.61%
QQQ240315P002250002023-02-02 10:51AM EST2024-03-155.445.266.880.00-176929.81%
QQQ240621P002250002023-01-27 9:56AM EST2024-06-218.016.787.750.00-192427.92%
QQQ241220P002250002023-02-02 9:39AM EST2024-12-208.969.0110.730.00-27527.08%
QQQ250117P002250002023-02-02 4:03PM EST2025-01-179.007.5012.340.00-29728.11%