UK markets open in 5 hours 47 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
293.34+5.61 (+1.95%)
At close: 04:00PM EST
291.99 -1.35 (-0.46%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:275.00
Callsfor27 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230127C002750002023-01-26 3:57PM EST2023-01-2718.3017.6317.83+4.56+33.19%40020,5970.00%
QQQ230130C002750002023-01-26 1:37PM EST2023-01-3016.1517.6317.93+3.14+24.14%95090.00%
QQQ230131C002750002023-01-26 1:04PM EST2023-01-3116.0517.6718.01+5.52+52.42%551,3370.00%
QQQ230201C002750002023-01-26 3:29PM EST2023-02-0118.1917.9018.19+4.94+37.28%212810.00%
QQQ230202C002750002023-01-26 3:56PM EST2023-02-0218.7318.1218.45+4.89+35.33%189424.61%
QQQ230203C002750002023-01-26 3:58PM EST2023-02-0319.0518.5218.73+4.52+31.11%16312,37429.64%
QQQ230210C002750002023-01-26 3:46PM EST2023-02-1019.1319.1919.47+4.38+29.69%6583428.83%
QQQ230217C002750002023-01-26 4:00PM EST2023-02-1721.0320.2820.46+5.01+31.27%11332,69129.61%
QQQ230224C002750002023-01-26 4:02PM EST2023-02-2421.3120.8621.11+4.90+29.86%3962328.69%
QQQ230303C002750002023-01-26 3:21PM EST2023-03-0321.6021.6121.88+4.47+26.09%927228.64%
QQQ230317C002750002023-01-26 4:10PM EST2023-03-1723.5223.3423.44+4.29+22.31%43741,16328.92%
QQQ230331C002750002023-01-26 4:04PM EST2023-03-3124.6424.3424.57+3.65+17.39%521,17928.37%
QQQ230421C002750002023-01-26 3:57PM EST2023-04-2126.7726.1826.40+4.56+20.53%3629728.42%
QQQ230519C002750002023-01-26 3:40PM EST2023-05-1928.8128.6929.04+3.76+15.01%135629.26%
QQQ230616C002750002023-01-26 3:55PM EST2023-06-1631.2730.9831.28+3.97+14.54%69533,64929.62%
QQQ230630C002750002023-01-26 2:20PM EST2023-06-3031.0331.5231.86+2.03+7.00%43929.08%
QQQ230915C002750002023-01-26 3:42PM EST2023-09-1536.7936.8437.36+4.08+12.47%75,39830.18%
QQQ230929C002750002023-01-19 10:23AM EST2023-09-2927.3837.3737.930.00-1070429.95%
QQQ231215C002750002023-01-26 2:25PM EST2023-12-1541.7941.9042.89+4.90+13.28%28,35030.97%
QQQ231229C002750002023-01-11 12:36PM EST2023-12-2934.0441.5444.080.00--231.45%
QQQ240119C002750002023-01-26 11:30AM EST2024-01-1942.1443.2844.31+3.21+8.25%686630.72%
QQQ240315C002750002023-01-19 10:40AM EST2024-03-1536.5546.2847.450.00-13431.26%
QQQ240621C002750002023-01-26 1:38PM EST2024-06-2150.2750.6051.96+2.74+5.76%287331.58%
QQQ241220C002750002023-01-25 1:37PM EST2024-12-2053.6557.2558.990.00-256931.77%
QQQ250117C002750002023-01-23 2:37PM EST2025-01-1758.0057.0060.00+1.00+1.75%171031.80%
Putsfor27 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230127P002750002023-01-26 4:13PM EST2023-01-270.020.010.02-0.11-84.62%1,69234,48551.17%
QQQ230130P002750002023-01-26 4:07PM EST2023-01-300.050.050.06-0.22-81.48%1,33611,68229.69%
QQQ230131P002750002023-01-26 4:01PM EST2023-01-310.080.090.10-0.26-76.47%7512,52428.71%
QQQ230201P002750002023-01-26 4:12PM EST2023-02-010.230.230.27-0.48-67.61%3,47166931.54%
QQQ230202P002750002023-01-26 3:57PM EST2023-02-020.370.380.41-0.59-61.46%20673432.08%
QQQ230203P002750002023-01-26 4:14PM EST2023-02-030.670.670.69-0.78-53.79%6,79813,50734.20%
QQQ230210P002750002023-01-26 4:14PM EST2023-02-101.171.161.19-0.81-40.91%8266,55729.32%
QQQ230217P002750002023-01-26 4:14PM EST2023-02-171.931.921.95-0.87-31.07%19,43338,50428.70%
QQQ230224P002750002023-01-26 4:14PM EST2023-02-242.382.342.38-0.87-26.77%1,5301,99526.99%
QQQ230303P002750002023-01-26 4:07PM EST2023-03-032.812.842.89-0.74-20.85%70795426.22%
QQQ230317P002750002023-01-26 4:12PM EST2023-03-174.044.034.08-0.86-17.55%2,94172,52025.95%
QQQ230331P002750002023-01-26 4:04PM EST2023-03-315.135.125.19-1.12-17.92%6454,13925.80%
QQQ230421P002750002023-01-26 4:08PM EST2023-04-216.216.236.31-1.19-16.08%23313,79624.80%
QQQ230519P002750002023-01-26 3:57PM EST2023-05-197.697.797.92-1.35-14.93%2542,31424.42%
QQQ230616P002750002023-01-26 4:10PM EST2023-06-169.109.069.21-1.39-13.25%27637,70823.90%
QQQ230630P002750002023-01-26 3:49PM EST2023-06-309.659.599.75-1.14-10.57%51687723.60%
QQQ230915P002750002023-01-26 3:57PM EST2023-09-1512.3212.4112.64-1.31-9.61%12213,13122.75%
QQQ230929P002750002023-01-26 2:18PM EST2023-09-2913.1312.9213.16-1.35-9.32%329622.69%
QQQ231215P002750002023-01-26 1:46PM EST2023-12-1515.4915.1615.47-1.73-10.05%7511,55122.10%
QQQ231229P002750002023-01-26 2:18PM EST2023-12-2915.7514.7416.15-1.40-8.16%2622.30%
QQQ240119P002750002023-01-26 3:55PM EST2024-01-1915.8815.8816.21-1.67-9.52%728,56121.69%
QQQ240315P002750002023-01-26 3:09PM EST2024-03-1517.6517.2317.60-1.38-7.25%116421.38%
QQQ240621P002750002023-01-26 12:09PM EST2024-06-2120.0019.3519.50-1.67-7.71%32,96720.71%
QQQ241220P002750002023-01-24 4:08PM EST2024-12-2024.1922.8623.380.00-5061,07820.37%
QQQ250117P002750002023-01-26 10:05AM EST2025-01-1724.4122.3123.53-1.09-4.27%125520.07%