UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
306.18-5.54 (-1.78%)
At close: 04:00PM EST
305.90 -0.28 (-0.09%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:294.00
Callsfor6 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230206C002940002023-02-03 3:54PM EST2023-02-0612.4611.8912.23-3.45-21.68%6869522.27%
QQQ230207C002940002023-02-03 3:36PM EST2023-02-0712.4812.1812.46-5.79-31.69%2325026.86%
QQQ230208C002940002023-02-03 4:05PM EST2023-02-0812.5312.3212.69-6.84-35.31%2228828.00%
QQQ230209C002940002023-02-03 1:34PM EST2023-02-0914.1812.6912.95-3.88-21.48%81,45228.91%
QQQ230210C002940002023-02-03 3:38PM EST2023-02-1013.0512.9013.15-3.25-19.94%531,40528.86%
QQQ230217C002940002023-02-03 4:12PM EST2023-02-1714.7314.6114.80-2.68-15.39%825,66830.34%
QQQ230224C002940002023-02-03 2:03PM EST2023-02-2416.4715.4715.66-1.37-7.68%12777528.44%
QQQ230303C002940002023-02-03 3:46PM EST2023-03-0316.4016.3916.65-3.41-17.21%301,15028.12%
QQQ230310C002940002023-02-03 2:07PM EST2023-03-1018.5817.5317.69-2.51-11.90%3511528.31%
QQQ230317C002940002023-02-03 4:09PM EST2023-03-1718.6718.6018.78-3.75-16.73%1835,31328.81%
QQQ230331C002940002023-02-03 12:07PM EST2023-03-3123.5519.9820.15+1.03+4.57%61,07528.10%
QQQ230421C002940002023-02-03 11:59AM EST2023-04-2125.6722.2022.38-0.63-2.40%61,34228.27%
QQQ230519C002940002023-02-03 3:51PM EST2023-05-1925.1725.1125.37-1.96-7.22%723429.07%
QQQ230630C002940002023-02-02 11:04AM EST2023-06-3031.4228.3328.610.00-220328.97%
QQQ230929C002940002023-01-31 11:39AM EST2023-09-2925.4434.8335.240.00-1829.80%
Putsfor6 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230206P002940002023-02-03 4:14PM EST2023-02-060.060.060.07-0.19-76.00%1,6931,33023.54%
QQQ230207P002940002023-02-03 4:14PM EST2023-02-070.300.270.30-0.24-44.44%84088827.30%
QQQ230208P002940002023-02-03 4:14PM EST2023-02-080.460.460.47-0.12-20.69%1,40724727.39%
QQQ230209P002940002023-02-03 3:56PM EST2023-02-090.600.640.66-0.30-33.33%4,17530227.56%
QQQ230210P002940002023-02-03 4:07PM EST2023-02-100.800.800.85-0.18-18.37%1,6971,75727.63%
QQQ230217P002940002023-02-03 4:13PM EST2023-02-172.252.252.27+0.22+10.84%3875,14328.43%
QQQ230224P002940002023-02-03 3:58PM EST2023-02-242.782.892.93+0.25+9.88%26660626.12%
QQQ230303P002940002023-02-03 4:13PM EST2023-03-033.623.613.66+0.73+25.26%3631,00525.28%
QQQ230310P002940002023-02-03 11:20AM EST2023-03-103.364.424.46-0.59-14.94%1230125.12%
QQQ230317P002940002023-02-03 3:49PM EST2023-03-175.385.195.27+0.79+17.21%2855,11625.20%
QQQ230331P002940002023-02-03 3:58PM EST2023-03-316.516.606.69+1.21+22.83%17895925.17%
QQQ230421P002940002023-02-03 1:48PM EST2023-04-218.048.098.18+0.79+10.90%17461624.39%
QQQ230519P002940002023-02-03 3:52PM EST2023-05-1910.1110.0110.14+1.36+15.54%36652224.12%
QQQ230630P002940002023-02-03 2:47PM EST2023-06-3011.9712.0612.24+1.26+11.76%515023.28%
QQQ230929P002940002023-02-02 11:53AM EST2023-09-2914.1215.7516.010.00-310822.34%
QQQ231229P002940002023-01-27 10:29AM EST2023-12-2921.1518.4018.910.00-1021.63%