UK markets close in 1 hour 31 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
308.28-1.60 (-0.52%)
As of 09:59AM EST. Market open.
In the money
Show:ListStraddle
Strike:304.00
Callsfor8 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230208C003040002023-02-08 9:43AM EST2023-02-085.445.555.66+0.33+6.46%472,43647.27%
QQQ230209C003040002023-02-08 9:40AM EST2023-02-096.015.865.98-0.02-0.33%14955037.50%
QQQ230210C003040002023-02-08 9:43AM EST2023-02-106.506.396.48-0.85-11.56%352,83635.67%
QQQ230213C003040002023-02-08 9:40AM EST2023-02-136.816.756.86-0.81-10.63%61,46827.87%
QQQ230214C003040002023-02-07 3:50PM EST2023-02-147.558.038.12-1.20-13.71%149433.70%
QQQ230215C003040002023-02-07 3:02PM EST2023-02-158.058.408.480.00-27430733.61%
QQQ230216C003040002023-02-08 9:40AM EST2023-02-168.608.558.63-0.25-2.82%570932.50%
QQQ230217C003040002023-02-08 9:43AM EST2023-02-178.958.848.92-0.76-7.83%914,74232.32%
QQQ230224C003040002023-02-08 9:38AM EST2023-02-249.659.9910.07-1.08-10.07%21,69429.29%
QQQ230303C003040002023-02-07 3:52PM EST2023-03-0312.0511.0611.120.00-64798328.07%
QQQ230310C003040002023-02-07 3:50PM EST2023-03-1013.1612.3212.390.00-12423328.33%
QQQ230317C003040002023-02-08 9:42AM EST2023-03-1713.5413.6813.74-0.32-2.31%513,91329.06%
QQQ230324C003040002023-02-08 9:33AM EST2023-03-2413.7114.4514.61+2.83+26.01%2923428.76%
QQQ230331C003040002023-02-08 9:42AM EST2023-03-3115.2415.1415.27-0.05-0.33%15,10728.20%
QQQ230421C003040002023-02-08 9:30AM EST2023-04-2117.1517.6717.81-0.85-4.72%257928.49%
QQQ230519C003040002023-02-08 9:36AM EST2023-05-1920.2820.7220.88-1.12-5.23%120829.04%
QQQ230630C003040002023-02-07 12:55PM EST2023-06-3024.1023.9424.100.00-2820128.64%
QQQ230915C003040002023-02-07 1:58PM EST2023-09-1526.5130.0330.330.00-31629.71%
Putsfor8 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230208P003040002023-02-08 9:43AM EST2023-02-080.160.180.19-0.15-48.39%1,6707,38822.07%
QQQ230209P003040002023-02-08 9:43AM EST2023-02-090.700.690.70-0.15-17.65%6531,40124.61%
QQQ230210P003040002023-02-08 9:44AM EST2023-02-101.051.051.07-0.15-12.50%8433,89224.37%
QQQ230213P003040002023-02-08 9:43AM EST2023-02-131.501.491.52-0.14-8.54%3553420.63%
QQQ230214P003040002023-02-08 9:42AM EST2023-02-142.642.592.62-0.11-4.00%1751326.32%
QQQ230215P003040002023-02-08 9:43AM EST2023-02-152.812.772.80+0.18+6.84%726425.68%
QQQ230216P003040002023-02-07 3:47PM EST2023-02-162.853.123.150.00-71218426.16%
QQQ230217P003040002023-02-08 9:41AM EST2023-02-173.423.263.29-0.09-2.56%2802,01625.55%
QQQ230224P003040002023-02-08 9:36AM EST2023-02-244.464.214.24+0.39+9.58%1,9949,10823.38%
QQQ230303P003040002023-02-08 9:43AM EST2023-03-035.105.055.07+0.30+6.25%231,18722.42%
QQQ230310P003040002023-02-08 9:31AM EST2023-03-106.266.056.08+0.05+0.81%119322.64%
QQQ230317P003040002023-02-08 9:32AM EST2023-03-177.277.047.07+0.42+6.13%13,53123.02%
QQQ230324P003040002023-02-08 9:32AM EST2023-03-248.278.128.16+0.26+3.25%519923.74%
QQQ230331P003040002023-02-08 9:43AM EST2023-03-318.708.598.62+0.51+6.23%585823.09%
QQQ230421P003040002023-02-08 9:43AM EST2023-04-2110.2110.1610.21-0.08-0.78%1336,52122.44%
QQQ230519P003040002023-02-08 9:34AM EST2023-05-1912.6212.2812.34+0.68+5.70%1131122.43%
QQQ230616P003040002023-02-07 4:10PM EST2023-06-1613.8813.8013.850.00-858721.94%
QQQ230630P003040002023-02-07 12:29PM EST2023-06-3016.4014.3314.410.00-2723921.58%
QQQ231215P003040002023-02-07 1:14PM EST2023-12-1521.3020.9421.040.00-10018820.56%