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:302.00
Callsfor6 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230206C003020002023-02-03 4:13PM EST2023-02-064.674.614.79-4.24-47.59%1,0692,25318.73%
QQQ230207C003020002023-02-03 3:26PM EST2023-02-076.275.365.64-3.20-33.79%13737524.51%
QQQ230208C003020002023-02-03 3:33PM EST2023-02-086.285.796.11-3.63-36.63%8039025.67%
QQQ230209C003020002023-02-03 3:59PM EST2023-02-096.706.256.52-3.53-34.51%449126.33%
QQQ230210C003020002023-02-03 3:59PM EST2023-02-107.046.636.82-1.90-21.25%9831,95426.31%
QQQ230217C003020002023-02-03 3:58PM EST2023-02-179.218.818.99-3.00-24.57%8897,23028.17%
QQQ230224C003020002023-02-03 2:58PM EST2023-02-2410.009.779.95-2.36-19.09%2003,24926.39%
QQQ230303C003020002023-02-03 3:00PM EST2023-03-0310.6510.8011.01-3.24-23.33%9698226.08%
QQQ230310C003020002023-02-03 3:53PM EST2023-03-1012.2111.9912.11-1.70-12.22%14118726.30%
QQQ230317C003020002023-02-03 4:01PM EST2023-03-1713.2613.0813.26-3.54-21.07%4835,66526.84%
QQQ230331C003020002023-02-03 3:49PM EST2023-03-3114.5814.5914.74-2.05-12.33%2169526.40%
QQQ230421C003020002023-02-03 2:20PM EST2023-04-2117.6016.8717.03-2.76-13.56%1936526.65%
QQQ230519C003020002023-02-03 10:22AM EST2023-05-1922.6619.8120.05+0.73+3.33%123327.50%
QQQ230630C003020002023-02-02 3:50PM EST2023-06-3025.6323.0723.350.00-1042327.56%
Putsfor6 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230206P003020002023-02-03 4:14PM EST2023-02-060.700.700.73-0.55-44.00%11,8002,05520.22%
QQQ230207P003020002023-02-03 4:14PM EST2023-02-071.511.451.52-0.24-13.71%2,25020725.06%
QQQ230208P003020002023-02-03 4:13PM EST2023-02-081.921.911.93-0.18-8.57%2,97734825.67%
QQQ230209P003020002023-02-03 4:10PM EST2023-02-092.222.242.27-0.13-5.53%55133825.84%
QQQ230210P003020002023-02-03 4:13PM EST2023-02-102.532.502.58+0.03+1.20%3,3182,11125.93%
QQQ230217P003020002023-02-03 4:11PM EST2023-02-174.464.404.48+0.52+13.20%1,8775,59926.75%
QQQ230224P003020002023-02-03 3:59PM EST2023-02-245.095.195.24+1.02+25.06%502,57624.53%
QQQ230303P003020002023-02-03 3:35PM EST2023-03-036.005.986.04+1.03+20.72%2472,53723.69%
QQQ230317P003020002023-02-03 4:03PM EST2023-03-177.657.677.75+1.65+27.50%7661,16423.57%
QQQ230331P003020002023-02-03 3:25PM EST2023-03-318.929.169.27+1.67+23.03%19915323.66%
QQQ230421P003020002023-02-03 2:54PM EST2023-04-2110.5710.7010.79+1.45+15.90%5727122.94%
QQQ230519P003020002023-02-03 10:43AM EST2023-05-1910.5912.6712.78-1.03-8.86%311422.73%
QQQ230630P003020002023-02-03 3:46PM EST2023-06-3014.8714.7514.94+2.32+18.49%239222.04%