UK markets open in 3 hours 1 minute

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
311.72+10.80 (+3.59%)
At close: 04:00PM EST
307.27 -4.45 (-1.43%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:255.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230203C002550002023-02-02 2:36PM EST2023-02-0354.4252.9153.50+15.10+38.40%53140.00%
QQQ230206C002550002023-01-30 3:16PM EST2023-02-0635.6852.7753.680.00-450.00%
QQQ230210C002550002023-01-30 10:53AM EST2023-02-1036.3953.1353.710.00-552580.00%
QQQ230217C002550002023-02-02 3:02PM EST2023-02-1753.9753.4754.01+13.99+34.99%306110.00%
QQQ230224C002550002023-01-25 3:02PM EST2023-02-2434.5853.5354.480.00-490.00%
QQQ230303C002550002023-01-27 3:17PM EST2023-03-0344.1453.8654.900.00-20220.00%
QQQ230317C002550002023-02-02 11:00AM EST2023-03-1757.2554.7555.73+16.27+39.70%181,8330.00%
QQQ230331C002550002023-02-01 10:00AM EST2023-03-3142.7055.1356.190.00-11,0870.00%
QQQ230421C002550002023-01-20 10:14AM EST2023-04-2130.6756.2857.500.00-33526.83%
QQQ230519C002550002023-02-02 10:13AM EST2023-05-1957.9658.1259.51+6.12+11.81%21731.54%
QQQ230616C002550002023-02-02 11:01AM EST2023-06-1662.4059.8261.58+14.29+29.70%161,15533.51%
QQQ230630C002550002023-02-01 3:35PM EST2023-06-3055.5060.1961.900.00-26032.61%
QQQ230915C002550002023-02-02 2:10PM EST2023-09-1569.5364.6166.67+10.68+18.15%521334.24%
QQQ230929C002550002023-01-13 9:50AM EST2023-09-2941.7064.9767.290.00-13534.12%
QQQ231215C002550002023-01-24 10:10AM EST2023-12-1553.5768.8771.700.00-131035.00%
QQQ231229C002550002023-01-31 11:24AM EST2023-12-2957.3068.5872.460.00-5535.12%
QQQ240119C002550002023-01-27 3:51PM EST2024-01-1962.0069.9472.970.00-841134.61%
QQQ240315C002550002023-01-18 9:41AM EST2024-03-1554.7172.3775.740.00-1334.92%
QQQ240621C002550002023-01-27 3:31PM EST2024-06-2168.5075.8879.760.00-25834.89%
QQQ241220C002550002022-12-29 1:53PM EST2024-12-2055.4272.8574.450.00-305425.88%
QQQ250117C002550002023-02-01 9:32AM EST2025-01-1773.2582.3486.220.00-36233.98%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230203P002550002023-02-02 4:08PM EST2023-02-030.010.000.030.00-43217,823137.50%
QQQ230206P002550002023-01-31 2:46PM EST2023-02-060.010.000.050.00-406571.88%
QQQ230210P002550002023-02-02 1:27PM EST2023-02-100.020.010.040.00-304,41450.78%
QQQ230217P002550002023-02-02 4:02PM EST2023-02-170.070.060.10-0.03-30.00%74712,20843.65%
QQQ230224P002550002023-02-02 3:07PM EST2023-02-240.150.110.27-0.11-42.31%4492,34541.65%
QQQ230303P002550002023-02-02 4:02PM EST2023-03-030.540.250.39+0.16+42.11%63177838.62%
QQQ230310P002550002023-02-02 3:16PM EST2023-03-100.440.370.62-0.10-18.52%27928337.77%
QQQ230317P002550002023-02-02 4:11PM EST2023-03-170.680.680.78-0.11-13.92%4,68967,74636.18%
QQQ230331P002550002023-02-02 3:55PM EST2023-03-311.011.061.23-0.34-25.19%63115,56734.73%
QQQ230421P002550002023-02-02 2:08PM EST2023-04-211.581.541.89-0.44-21.78%24184133.02%
QQQ230519P002550002023-02-02 2:52PM EST2023-05-192.662.452.92-0.22-7.64%1,3351,29431.99%
QQQ230616P002550002023-02-02 3:37PM EST2023-06-163.393.383.73-0.32-8.63%9743,51230.69%
QQQ230630P002550002023-02-02 1:23PM EST2023-06-303.713.634.26-0.89-19.35%3288630.50%
QQQ230915P002550002023-02-02 3:43PM EST2023-09-156.015.836.41-0.41-6.39%30923,58528.63%
QQQ230929P002550002023-02-02 2:23PM EST2023-09-296.476.256.86-1.02-13.62%224128.51%
QQQ231215P002550002023-02-02 1:35PM EST2023-12-158.028.008.80-1.08-11.87%723,21127.43%
QQQ231229P002550002023-02-02 3:56PM EST2023-12-298.258.039.24-0.73-8.13%129427.40%
QQQ240119P002550002023-02-02 3:14PM EST2024-01-198.998.609.46-1.16-11.43%551,11126.84%
QQQ240315P002550002023-02-02 2:29PM EST2024-03-1510.119.5510.51-0.73-6.73%620926.10%
QQQ240621P002550002023-01-31 3:36PM EST2024-06-2111.0511.1612.30-3.05-21.63%1651225.19%
QQQ241220P002550002023-01-31 1:38PM EST2024-12-2016.9913.9415.360.00-22,23124.07%
QQQ250117P002550002023-02-01 3:30PM EST2025-01-1715.8713.0416.310.00-15,22524.32%