UK markets close in 1 hour 2 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
291.69-4.57 (-1.54%)
As of 10:28AM EST. Market open.
In the money
Show:ListStraddle
Strike:274.00
Callsfor30 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230130C002740002023-01-27 4:03PM EST2023-01-3019.3019.7519.95-2.81-12.71%1681136.67%
QQQ230131C002740002023-01-27 1:24PM EST2023-01-3119.8719.8120.01-2.17-9.85%240397.71%
QQQ230201C002740002023-01-30 10:08AM EST2023-02-0120.0919.7619.95-2.67-11.73%1517178.98%
QQQ230202C002740002023-01-25 9:34AM EST2023-02-0211.1220.1320.340.00-1630073.02%
QQQ230203C002740002023-01-27 3:29PM EST2023-02-0324.1920.1720.350.00-491,57265.58%
QQQ230206C002740002023-01-27 2:18PM EST2023-02-0623.7120.2420.450.00-152052.54%
QQQ230207C002740002023-01-26 1:44PM EST2023-02-0718.6920.5720.760.00--552.00%
QQQ230210C002740002023-01-30 9:40AM EST2023-02-1020.4420.7620.99-3.91-16.06%165047.14%
QQQ230217C002740002023-01-27 3:06PM EST2023-02-1725.5821.8021.950.00-82,50342.20%
QQQ230224C002740002023-01-27 3:55PM EST2023-02-2424.9622.4922.630.00-741738.83%
QQQ230303C002740002023-01-27 3:08PM EST2023-03-0327.1223.2323.390.00-112137.13%
QQQ230317C002740002023-01-27 3:30PM EST2023-03-1728.5025.0125.180.00-32,57836.18%
QQQ230331C002740002023-01-25 10:49AM EST2023-03-3117.6026.0626.230.00-13570434.30%
QQQ230421C002740002023-01-26 2:40PM EST2023-04-2126.5227.9328.120.00-62233.45%
QQQ230519C002740002023-01-27 2:44PM EST2023-05-1933.0930.5430.800.00-144633.53%
QQQ230630C002740002023-01-27 10:29AM EST2023-06-3033.8433.2233.460.00-11232.39%
QQQ230929C002740002023-01-05 12:50PM EST2023-09-2922.4939.0439.430.00-13132.38%
QQQ231229C002740002023-01-09 12:43PM EST2023-12-2934.0144.0145.160.00--133.11%
Putsfor30 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230130P002740002023-01-30 10:03AM EST2023-01-300.010.000.010.00-155,19646.09%
QQQ230131P002740002023-01-30 9:52AM EST2023-01-310.010.010.02-0.02-66.67%291,19035.16%
QQQ230201P002740002023-01-30 9:55AM EST2023-02-010.080.050.060.00-541,37233.40%
QQQ230202P002740002023-01-30 10:06AM EST2023-02-020.110.120.130.00-10285332.81%
QQQ230203P002740002023-01-30 10:09AM EST2023-02-030.280.270.28+0.05+21.74%1843,70534.08%
QQQ230206P002740002023-01-30 9:50AM EST2023-02-060.380.370.39+0.10+35.71%2621629.00%
QQQ230207P002740002023-01-30 9:43AM EST2023-02-070.540.460.48+0.18+50.00%367228.76%
QQQ230208P002740002023-01-30 10:08AM EST2023-02-080.530.530.54+0.14+35.90%20428.10%
QQQ230209P002740002023-01-30 10:09AM EST2023-02-090.640.630.65+0.13+25.49%17328.13%
QQQ230210P002740002023-01-30 9:44AM EST2023-02-100.720.740.75+0.13+22.03%242,11728.00%
QQQ230217P002740002023-01-30 10:08AM EST2023-02-171.521.541.55+0.25+19.69%663,52727.95%
QQQ230224P002740002023-01-30 9:48AM EST2023-02-241.911.941.96+0.25+15.06%31,24226.01%
QQQ230303P002740002023-01-30 10:05AM EST2023-03-032.402.482.51+0.53+28.34%336125.44%
QQQ230310P002740002023-01-30 10:03AM EST2023-03-103.083.073.12+0.69+28.87%11425.33%
QQQ230317P002740002023-01-30 10:11AM EST2023-03-173.713.743.76+0.46+14.15%612,38025.42%
QQQ230331P002740002023-01-30 9:39AM EST2023-03-314.994.794.82+0.92+22.60%389425.15%
QQQ230421P002740002023-01-27 3:30PM EST2023-04-215.975.925.95+0.97+19.40%52,75024.20%
QQQ230519P002740002023-01-27 3:47PM EST2023-05-196.607.457.490.00-6027723.73%
QQQ230630P002740002023-01-27 11:48AM EST2023-06-308.559.279.330.00-25123.00%
QQQ230929P002740002023-01-26 3:45PM EST2023-09-2912.7512.5312.640.00-115222.07%
QQQ231229P002740002023-01-19 11:29AM EST2023-12-2922.7914.9615.210.00-1221.36%