UK markets open in 6 hours 11 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
300.92+6.30 (+2.14%)
At close: 04:00PM EST
304.00 +3.08 (+1.02%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:273.00
Callsfor2 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230202C002730002023-01-31 3:42PM EST2023-02-0220.3629.9630.240.00-143182.03%
QQQ230203C002730002023-02-01 2:48PM EST2023-02-0326.6630.0030.28+5.51+26.05%5841129.49%
QQQ230210C002730002023-02-01 2:40PM EST2023-02-1024.7230.2630.68+3.60+17.05%873964.06%
QQQ230217C002730002023-01-30 12:26PM EST2023-02-1721.3130.9131.280.00-165452.06%
QQQ230224C002730002023-02-01 3:59PM EST2023-02-2429.5331.3431.68+7.17+32.07%1019846.39%
QQQ230303C002730002023-01-31 3:18PM EST2023-03-0323.3531.8832.300.00-228843.25%
QQQ230331C002730002023-01-27 3:20PM EST2023-03-3126.9034.0834.48-3.04-10.15%241037.30%
QQQ230421C002730002023-02-01 4:07PM EST2023-04-2135.6035.8036.18+8.12+29.55%1614835.83%
QQQ230519C002730002023-01-25 9:59AM EST2023-05-1922.5438.1638.630.00-16735.40%
QQQ230630C002730002023-01-23 3:02PM EST2023-06-3029.8540.8741.350.00-11634.19%
QQQ230929C002730002023-01-05 1:55PM EST2023-09-2923.3546.6647.350.00-12233.99%
Putsfor2 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230202P002730002023-02-01 3:26PM EST2023-02-020.010.000.02-0.04-80.00%93935868.75%
QQQ230203P002730002023-02-01 4:13PM EST2023-02-030.040.010.04-0.10-71.43%3983,01053.13%
QQQ230207P002730002023-02-01 3:10PM EST2023-02-070.070.050.10-0.24-77.42%6610637.01%
QQQ230208P002730002023-02-01 3:54PM EST2023-02-080.110.060.13-0.26-70.27%4225135.65%
QQQ230209P002730002023-02-01 2:03PM EST2023-02-090.430.090.16-0.01-2.27%14734.52%
QQQ230210P002730002023-02-01 4:09PM EST2023-02-100.150.130.18-0.38-71.70%2849,37033.20%
QQQ230217P002730002023-02-01 3:42PM EST2023-02-170.510.490.55-0.74-59.20%6382,02131.08%
QQQ230224P002730002023-02-01 4:11PM EST2023-02-240.730.710.77-0.93-56.02%5047928.08%
QQQ230303P002730002023-02-01 3:35PM EST2023-03-031.131.021.10-1.02-47.44%9228426.98%
QQQ230310P002730002023-02-01 3:54PM EST2023-03-101.671.431.52-1.08-39.27%1165326.67%
QQQ230331P002730002023-02-01 3:47PM EST2023-03-312.822.722.80-1.57-35.76%502,04426.10%
QQQ230421P002730002023-02-01 3:11PM EST2023-04-213.983.703.83-1.82-31.38%2018025.22%
QQQ230519P002730002023-02-01 1:06PM EST2023-05-197.155.115.24-0.28-3.77%741424.76%
QQQ230630P002730002023-01-26 2:24PM EST2023-06-309.256.826.980.00-154723.99%
QQQ230929P002730002023-01-19 11:36AM EST2023-09-2919.5910.0210.330.00-125523.18%