UK markets open in 5 hours 28 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:315.00
Callsfor27 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230127C003150002023-01-26 11:04AM EST2023-01-270.010.000.010.00-683351.56%
QQQ230203C003150002023-01-26 4:06PM EST2023-02-030.180.160.18+0.09+100.00%18480826.95%
QQQ230210C003150002023-01-26 3:41PM EST2023-02-100.390.370.40+0.17+77.27%4,25397623.15%
QQQ230217C003150002023-01-26 4:13PM EST2023-02-170.790.790.82+0.41+107.89%1,1193,56222.79%
QQQ230224C003150002023-01-26 4:01PM EST2023-02-241.161.071.09+0.63+118.87%36299521.52%
QQQ230303C003150002023-01-26 4:01PM EST2023-03-031.511.421.46+0.79+109.72%76495021.14%
QQQ230317C003150002023-01-26 4:13PM EST2023-03-172.362.342.39+0.97+69.78%43429,63121.30%
QQQ230331C003150002023-01-26 4:01PM EST2023-03-313.233.063.13+1.62+100.62%1441,29620.93%
QQQ230421C003150002023-01-26 4:00PM EST2023-04-214.584.314.40+1.64+55.78%5951,15321.05%
QQQ230519C003150002023-01-26 2:38PM EST2023-05-196.016.206.34+1.98+49.13%1912,90321.79%
QQQ230616C003150002023-01-26 4:11PM EST2023-06-168.148.018.18+1.99+32.36%69824,83522.35%
QQQ230630C003150002023-01-26 12:39PM EST2023-06-307.908.598.78+1.99+33.67%302,12322.18%
QQQ230915C003150002023-01-26 3:40PM EST2023-09-1513.4213.4113.65+2.42+22.00%16110,30323.67%
QQQ230929C003150002023-01-24 4:12PM EST2023-09-2913.4614.0514.330.00-5359823.73%
QQQ231215C003150002023-01-26 2:45PM EST2023-12-1518.4718.6919.00+2.67+16.90%125,19825.05%
QQQ231229C003150002023-01-26 3:34PM EST2023-12-2919.2718.2420.42+5.52+40.15%1825.81%
QQQ240119C003150002023-01-26 2:25PM EST2024-01-1919.8420.1820.52+4.50+29.34%1171,70925.13%
QQQ240315C003150002023-01-13 9:50AM EST2024-03-1518.4223.2823.690.00-14225.93%
QQQ240621C003150002023-01-25 10:34AM EST2024-06-2122.9727.7828.600.00-771126.88%
QQQ241220C003150002023-01-26 9:35AM EST2024-12-2035.2535.1136.16+4.09+13.13%515827.77%
QQQ250117C003150002023-01-23 3:46PM EST2025-01-1735.0534.6438.520.00-2,0002,08928.66%
Putsfor27 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230127P003150002023-01-23 10:01AM EST2023-01-2728.7021.4122.870.00-4093.46%
QQQ230203P003150002023-01-11 9:48AM EST2023-02-0324.4821.9522.84-15.89-39.36%2041.97%
QQQ230210P003150002023-01-17 10:57AM EST2023-02-1034.0822.2822.610.00-21028.76%
QQQ230217P003150002023-01-26 3:53PM EST2023-02-1722.5722.5022.81-4.48-16.56%1351,70225.12%
QQQ230224P003150002023-01-26 3:54PM EST2023-02-2422.6622.6222.93-7.11-23.88%951022.55%
QQQ230317P003150002023-01-26 2:44PM EST2023-03-1723.7023.2823.49-9.80-29.25%1158219.36%
QQQ230331P003150002023-01-26 12:45PM EST2023-03-3125.3023.8524.10-2.70-9.64%2828218.99%
QQQ230421P003150002023-01-26 4:00PM EST2023-04-2123.9724.4524.74-7.66-24.22%115,05118.06%
QQQ230519P003150002023-01-26 9:32AM EST2023-05-1925.7925.4725.78-8.11-23.92%4417.74%
QQQ230616P003150002023-01-26 11:33AM EST2023-06-1628.5626.3426.66-1.31-4.39%45,29217.37%
QQQ230630P003150002023-01-26 3:00PM EST2023-06-3027.2126.7527.09-4.79-14.97%510217.24%
QQQ230915P003150002023-01-26 3:00PM EST2023-09-1529.4829.0229.44-9.06-23.51%92,31116.97%
QQQ230929P003150002023-01-23 10:57AM EST2023-09-2933.1929.4129.910.00-61817.02%
QQQ231215P003150002023-01-26 10:13AM EST2023-12-1532.9231.2032.00-9.28-21.99%131,66316.92%
QQQ240119P003150002023-01-26 3:20PM EST2024-01-1932.4532.1332.84-2.84-8.05%241,37016.85%
QQQ240315P003150002023-01-19 2:43PM EST2024-03-1544.0133.5934.050.00-62416.69%
QQQ240621P003150002022-12-28 11:42AM EST2024-06-2158.9235.7336.270.00-11,33016.68%
QQQ241220P003150002023-01-26 12:11PM EST2024-12-2039.8639.2339.89-1.38-3.35%51,09316.64%
QQQ250117P003150002023-01-26 11:06AM EST2025-01-1741.4338.6341.33-4.10-9.01%328817.20%