UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
296.26+2.92 (+1.00%)
At close: 04:00PM EST
295.99 -0.27 (-0.09%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:284.00
Callsfor30 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230130C002840002023-01-27 4:04PM EST2023-01-3012.1512.1012.37+2.71+28.71%41986326.47%
QQQ230131C002840002023-01-27 3:51PM EST2023-01-3113.0012.2012.45+3.75+40.54%19168425.59%
QQQ230201C002840002023-01-27 3:57PM EST2023-02-0112.9612.4912.81+3.78+41.18%1845329.74%
QQQ230202C002840002023-01-27 12:35PM EST2023-02-0214.0212.8513.22+3.46+32.77%437432.28%
QQQ230203C002840002023-01-27 3:50PM EST2023-02-0314.2913.3613.61+3.21+28.97%591,61533.74%
QQQ230210C002840002023-01-27 3:31PM EST2023-02-1015.7514.2314.59+3.71+30.81%6154529.85%
QQQ230217C002840002023-01-27 3:53PM EST2023-02-1715.7215.6015.82+2.00+14.58%4184,86429.86%
QQQ230224C002840002023-01-27 3:22PM EST2023-02-2417.3216.2616.57+4.03+30.32%1498428.60%
QQQ230303C002840002023-01-27 10:55AM EST2023-03-0314.9417.1017.41-0.37-2.42%1564428.24%
QQQ230317C002840002023-01-27 3:42PM EST2023-03-1720.4418.9819.26+3.77+22.62%152,93728.68%
QQQ230331C002840002023-01-27 3:53PM EST2023-03-3120.4320.2220.44+3.38+19.82%328227.94%
QQQ230421C002840002023-01-27 1:28PM EST2023-04-2122.1122.1422.41+5.03+29.45%156527.96%
QQQ230519C002840002023-01-27 10:41AM EST2023-05-1923.7724.7725.03+5.78+32.13%160628.49%
QQQ230630C002840002023-01-26 9:35AM EST2023-06-3024.6627.7028.040.00-114728.44%
QQQ230929C002840002023-01-26 9:32AM EST2023-09-2931.2533.7434.290.00-11129.31%
QQQ231229C002840002023-01-09 10:45AM EST2023-12-2928.6738.8839.570.00-1029.88%
Putsfor30 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230130P002840002023-01-27 4:07PM EST2023-01-300.050.030.05-0.23-82.14%2,6391,92323.15%
QQQ230131P002840002023-01-27 4:13PM EST2023-01-310.110.100.12-0.35-76.09%4272,40723.34%
QQQ230201P002840002023-01-27 4:14PM EST2023-02-010.410.410.42-0.66-61.68%8401,35227.61%
QQQ230202P002840002023-01-27 4:08PM EST2023-02-020.650.650.67-0.87-57.24%85653128.76%
QQQ230203P002840002023-01-27 4:14PM EST2023-02-031.071.051.10-0.92-46.23%4,7401,96631.32%
QQQ230210P002840002023-01-27 4:11PM EST2023-02-101.821.791.81-0.98-35.00%3801,91626.78%
QQQ230217P002840002023-01-27 4:02PM EST2023-02-172.852.822.84-0.81-22.13%7305,95226.71%
QQQ230224P002840002023-01-27 4:00PM EST2023-02-243.303.303.36-1.02-23.61%3880225.12%
QQQ230303P002840002023-01-27 3:53PM EST2023-03-033.853.883.96-1.15-23.00%7739924.45%
QQQ230317P002840002023-01-27 3:59PM EST2023-03-175.295.265.30-0.71-11.83%7494,82524.27%
QQQ230331P002840002023-01-27 3:18PM EST2023-03-316.086.426.49-1.62-21.04%31727724.15%
QQQ230421P002840002023-01-27 3:32PM EST2023-04-217.177.647.73-1.72-19.35%5728323.34%
QQQ230519P002840002023-01-27 3:54PM EST2023-05-199.269.259.39-0.87-8.59%614422.97%
QQQ230630P002840002023-01-27 3:56PM EST2023-06-3011.2111.1811.29-1.34-10.68%97422.25%
QQQ230929P002840002023-01-25 1:17PM EST2023-09-2918.2214.6014.770.00-23821.46%
QQQ231229P002840002023-01-13 3:51PM EST2023-12-2924.3617.2017.520.00--220.88%