UK markets open in 6 hours 50 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:293.00
Callsfor27 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230127C002930002023-01-26 4:14PM EST2023-01-271.531.501.56+1.11+264.29%34,0423,20722.61%
QQQ230130C002930002023-01-26 4:13PM EST2023-01-302.172.192.24+1.23+130.85%5,3591,00016.87%
QQQ230131C002930002023-01-26 4:10PM EST2023-01-312.702.642.72+1.61+147.71%4,11775618.60%
QQQ230201C002930002023-01-26 4:13PM EST2023-02-013.793.793.86+1.93+103.76%1,35991124.59%
QQQ230202C002930002023-01-26 3:59PM EST2023-02-024.754.344.42+2.55+115.91%91852326.22%
QQQ230203C002930002023-01-26 4:14PM EST2023-02-035.085.075.16+2.17+74.57%2,4522,30428.81%
QQQ230210C002930002023-01-26 4:12PM EST2023-02-106.176.106.20+2.23+56.60%96541725.43%
QQQ230217C002930002023-01-26 4:13PM EST2023-02-177.427.397.52+2.74+58.55%1,9292,20225.59%
QQQ230224C002930002023-01-26 3:59PM EST2023-02-248.588.128.24+3.23+60.37%16354524.48%
QQQ230317C002930002023-01-26 3:59PM EST2023-03-1711.2510.7410.85+3.52+45.54%5417,59724.67%
QQQ230331C002930002023-01-26 4:01PM EST2023-03-3112.4211.9512.11+3.54+39.86%1,6811,30524.38%
QQQ230421C002930002023-01-26 4:08PM EST2023-04-2114.1013.8714.07+3.60+34.29%33167924.63%
QQQ230519C002930002023-01-26 3:49PM EST2023-05-1916.5916.5116.76+5.35+47.60%143425.51%
QQQ230630C002930002023-01-26 3:43PM EST2023-06-3019.5219.4619.78+3.26+20.05%214825.75%
QQQ230929C002930002023-01-25 11:46AM EST2023-09-2920.9225.5626.030.00-1226.98%
QQQ231229C002930002023-01-04 3:09PM EST2023-12-2920.6830.0032.400.00--528.76%
Putsfor27 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230127P002930002023-01-26 4:14PM EST2023-01-271.831.781.86-3.17-63.40%13,3581,41933.08%
QQQ230130P002930002023-01-26 4:14PM EST2023-01-302.552.452.50-3.54-58.13%64516321.78%
QQQ230203P002930002023-01-26 4:13PM EST2023-02-035.225.165.22-3.01-36.57%1,79750931.13%
QQQ230217P002930002023-01-26 4:14PM EST2023-02-177.107.007.07-2.47-25.81%2,3981,76325.21%
QQQ230224P002930002023-01-26 3:59PM EST2023-02-247.277.537.60-3.02-29.35%63836323.57%
QQQ230317P002930002023-01-26 4:00PM EST2023-03-179.099.419.48-2.53-21.77%6392,18622.30%
QQQ230331P002930002023-01-26 3:59PM EST2023-03-3110.3510.6010.71-20.01-65.91%1695022.23%
QQQ230421P002930002023-01-26 4:07PM EST2023-04-2111.8111.8411.97-1.85-13.54%11011621.52%
QQQ230519P002930002023-01-26 4:08PM EST2023-05-1913.5013.5113.69-2.79-17.13%656721.32%
QQQ230630P002930002023-01-26 3:55PM EST2023-06-3015.3515.4015.61-2.92-15.98%35620.73%
QQQ230929P002930002023-01-26 3:47PM EST2023-09-2919.0418.8319.18-2.10-9.93%2114320.19%