UK markets open in 4 hours 3 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
294.62+4.35 (+1.50%)
At close: 04:00PM EST
293.11 -1.51 (-0.51%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:235.00
Callsfor1 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230203C002350002023-01-26 10:54AM EST2023-02-0354.9658.6458.930.00-250.00%
QQQ230210C002350002023-01-24 3:17PM EST2023-02-1053.8058.8259.120.00-170.00%
QQQ230217C002350002023-01-31 3:33PM EST2023-02-1758.6259.0859.36+0.19+0.33%113510.00%
QQQ230224C002350002023-01-20 2:00PM EST2023-02-2447.2859.3059.580.00-30300.00%
QQQ230317C002350002023-01-27 1:02PM EST2023-03-1762.7960.3760.680.00-116742.04%
QQQ230331C002350002023-01-30 10:17AM EST2023-03-3160.1560.6760.990.00-115738.94%
QQQ230421C002350002023-01-27 1:20PM EST2023-04-2164.0761.7062.050.00-21538.75%
QQQ230616C002350002023-01-27 3:30PM EST2023-06-1669.0464.9665.340.00-614539.00%
QQQ230630C002350002023-01-20 3:52PM EST2023-06-3055.8765.2665.660.00-15137.88%
QQQ230915C002350002023-01-31 10:43AM EST2023-09-1568.2069.4169.96+18.88+38.28%11238.21%
QQQ230929C002350002022-10-17 9:10AM EST2023-09-2957.8665.9067.160.00-1132.52%
QQQ231215C002350002022-12-23 2:56PM EST2023-12-1555.1064.5065.310.00-105725.44%
QQQ231229C002350002023-01-24 3:31PM EST2023-12-2969.5273.2674.780.00-6537.77%
QQQ240119C002350002023-01-31 3:31PM EST2024-01-1974.2974.2675.40-4.09-5.22%312837.37%
QQQ240315C002350002022-12-30 10:09AM EST2024-03-1556.2578.8680.040.00-302439.74%
QQQ240621C002350002023-01-30 3:27PM EST2024-06-2177.7980.0381.550.00-18637.12%
QQQ241220C002350002023-01-27 3:01PM EST2024-12-2089.0085.0987.050.00-1436.25%
QQQ250117C002350002023-01-27 9:30AM EST2025-01-1787.0084.7688.620.00-1536.75%
Putsfor1 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230201P002350002023-01-20 10:05AM EST2023-02-010.050.000.010.00-77137.50%
QQQ230202P002350002023-01-26 1:57PM EST2023-02-020.010.000.010.00--8396.88%
QQQ230203P002350002023-01-31 3:18PM EST2023-02-030.010.000.020.00-261,39985.16%
QQQ230210P002350002023-01-30 12:41PM EST2023-02-100.010.010.030.00-352,03250.00%
QQQ230217P002350002023-01-31 4:14PM EST2023-02-170.050.020.06-0.01-16.67%23218,17742.97%
QQQ230224P002350002023-01-31 1:22PM EST2023-02-240.100.070.12-0.03-23.08%272,86139.55%
QQQ230303P002350002023-01-31 12:13PM EST2023-03-030.190.150.21-0.06-24.00%987037.70%
QQQ230317P002350002023-01-31 4:11PM EST2023-03-170.480.470.49-0.12-20.00%7827,10636.04%
QQQ230331P002350002023-01-31 3:26PM EST2023-03-310.830.810.87-0.15-15.31%2466,54135.21%
QQQ230421P002350002023-01-31 3:20PM EST2023-04-211.311.251.34-0.19-12.67%741,78933.29%
QQQ230519P002350002023-01-31 3:01PM EST2023-05-192.072.022.15-0.14-6.33%240132.27%
QQQ230616P002350002023-01-31 2:13PM EST2023-06-162.812.762.89-0.34-10.79%24614,71631.24%
QQQ230630P002350002023-01-31 3:30PM EST2023-06-303.203.083.21+0.32+11.11%362530.70%
QQQ230915P002350002023-01-31 12:45PM EST2023-09-155.055.005.20-0.35-6.48%484,01929.20%
QQQ230929P002350002023-01-31 3:10PM EST2023-09-295.425.335.54-0.04-0.73%120328.98%
QQQ231215P002350002023-01-31 12:45PM EST2023-12-157.056.907.19-0.16-2.22%459,75227.81%
QQQ231229P002350002023-01-27 2:12PM EST2023-12-296.597.097.420.00-2017127.56%
QQQ240119P002350002023-01-31 2:02PM EST2024-01-197.607.397.69+0.70+10.14%41,84727.10%
QQQ240315P002350002023-01-31 12:35PM EST2024-03-158.478.298.63-0.13-1.51%51126.38%
QQQ240621P002350002023-01-27 2:51PM EST2024-06-219.169.7410.130.00-235325.36%
QQQ241220P002350002023-01-27 2:51PM EST2024-12-2011.6612.2712.770.00-13,61824.16%
QQQ250117P002350002023-01-31 3:33PM EST2025-01-1712.9212.4013.23+0.46+3.69%420824.08%