UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
293.64-0.98 (-0.33%)
As of 12:06PM EST. Market open.
In the money
Show:ListStraddle
Strike:245.00
Callsfor1 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230201C002450002023-01-24 2:31PM EST2023-02-0143.7349.1349.310.00--1207.81%
QQQ230203C002450002023-01-30 10:00AM EST2023-02-0348.9849.2449.440.00-3106124.66%
QQQ230210C002450002023-01-20 3:10PM EST2023-02-1038.1149.3249.540.00-2470.07%
QQQ230217C002450002023-01-27 3:08PM EST2023-02-1753.7849.7649.980.00-2036059.45%
QQQ230224C002450002023-01-27 3:30PM EST2023-02-2453.9150.0250.220.00-122152.39%
QQQ230317C002450002023-01-31 3:17PM EST2023-03-1750.3451.2851.480.00-267645.97%
QQQ230331C002450002023-01-24 9:44AM EST2023-03-3146.4351.7451.980.00-3033442.26%
QQQ230421C002450002023-01-31 2:07PM EST2023-04-2152.3052.9853.200.00-11340.36%
QQQ230519C002450002023-01-31 3:02PM EST2023-05-1954.6054.8255.060.00-3739.54%
QQQ230616C002450002023-01-25 9:31AM EST2023-06-1647.1856.6056.870.00-336239.07%
QQQ230630C002450002023-01-30 2:55PM EST2023-06-3054.0357.0157.290.00-14538.02%
QQQ230915C002450002023-01-18 1:14PM EST2023-09-1549.3461.5461.880.00-39537.78%
QQQ230929C002450002023-01-13 11:52AM EST2023-09-2949.2061.8562.210.00-2137.13%
QQQ231215C002450002023-01-25 10:10AM EST2023-12-1556.4565.7366.660.00-842737.59%
QQQ231229C002450002023-01-26 10:00AM EST2023-12-2963.0565.6867.080.00-3037.27%
QQQ240119C002450002023-01-23 3:30PM EST2024-01-1963.0766.8267.820.00-424236.95%
QQQ240315C002450002023-01-23 10:07AM EST2024-03-1563.7069.4670.450.00-13036.98%
QQQ240621C002450002023-01-23 3:30PM EST2024-06-2169.1572.9974.230.00-16536.58%
QQQ241220C002450002023-01-05 12:06PM EST2024-12-2058.5078.4280.180.00-1635.87%
QQQ250117C002450002023-01-27 11:07AM EST2025-01-1780.1077.9281.880.00-11236.41%
Putsfor1 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230202P002450002023-01-30 3:25PM EST2023-02-020.010.000.010.00-4838081.25%
QQQ230203P002450002023-02-01 10:17AM EST2023-02-030.010.000.010.00-119,19565.63%
QQQ230210P002450002023-02-01 11:06AM EST2023-02-100.030.010.020.00-489640.63%
QQQ230217P002450002023-02-01 11:38AM EST2023-02-170.100.090.10-0.01-9.09%4052,13337.79%
QQQ230224P002450002023-02-01 11:23AM EST2023-02-240.190.180.19-0.01-5.00%1721,16034.86%
QQQ230303P002450002023-02-01 11:19AM EST2023-03-030.330.310.32-0.03-8.33%3831,06033.40%
QQQ230310P002450002023-02-01 10:47AM EST2023-03-100.540.500.51-0.07-11.48%114732.86%
QQQ230317P002450002023-02-01 11:45AM EST2023-03-170.750.740.76-0.05-6.25%3142,28032.76%
QQQ230331P002450002023-02-01 11:13AM EST2023-03-311.301.221.24-0.03-2.26%754,12731.98%
QQQ230421P002450002023-02-01 10:04AM EST2023-04-211.901.841.86+0.03+1.60%728,23030.49%
QQQ230519P002450002023-02-01 11:03AM EST2023-05-192.972.822.85+0.04+1.37%22,99229.71%
QQQ230616P002450002023-01-31 4:11PM EST2023-06-163.753.703.730.00-10135,17228.88%
QQQ230630P002450002023-02-01 10:32AM EST2023-06-304.054.094.12-0.16-3.80%61,54228.46%
QQQ230915P002450002023-01-31 3:49PM EST2023-09-156.526.336.380.00-5126,84027.22%
QQQ230929P002450002023-01-30 1:51PM EST2023-09-297.086.666.740.00-1951227.01%
QQQ231215P002450002023-01-31 12:45PM EST2023-12-158.638.528.580.00-416,56926.04%
QQQ231229P002450002023-01-31 12:23PM EST2023-12-298.918.718.870.00-120525.86%
QQQ240119P002450002023-01-31 3:31PM EST2024-01-199.329.079.180.00-52,38825.47%
QQQ240315P002450002023-01-31 2:10PM EST2024-03-1510.279.9410.200.00-142,59624.83%
QQQ240621P002450002023-01-27 1:08PM EST2024-06-2111.1511.5411.870.00-32,02323.97%
QQQ241220P002450002023-01-31 3:36PM EST2024-12-2014.6114.2714.700.00-813222.90%
QQQ250117P002450002023-01-30 9:33AM EST2025-01-1714.9014.4715.860.00-617523.37%