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:335.00
Callsfor27 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230127C003350002023-01-04 12:19PM EST2023-01-270.010.000.010.00-153884.38%
QQQ230203C003350002023-01-26 3:37PM EST2023-02-030.020.010.030.00-1017235.55%
QQQ230210C003350002023-01-26 3:54PM EST2023-02-100.030.020.050.00-516127.54%
QQQ230217C003350002023-01-26 3:55PM EST2023-02-170.080.060.10+0.04+100.00%262,05524.85%
QQQ230224C003350002023-01-26 1:57PM EST2023-02-240.090.110.13+0.01+12.50%7110922.46%
QQQ230303C003350002023-01-26 3:57PM EST2023-03-030.180.160.21+0.12+200.00%157821.73%
QQQ230317C003350002023-01-26 4:04PM EST2023-03-170.390.360.38+0.19+95.00%10827,39620.46%
QQQ230331C003350002023-01-26 12:59PM EST2023-03-310.460.550.59+0.16+53.33%2256519.72%
QQQ230421C003350002023-01-26 3:59PM EST2023-04-211.050.981.03+0.41+64.06%57619.39%
QQQ230519C003350002023-01-26 4:12PM EST2023-05-191.841.801.89+0.64+53.33%2026,15319.73%
QQQ230616C003350002023-01-26 1:15PM EST2023-06-162.372.722.85+0.42+21.54%1034,35420.01%
QQQ230630C003350002023-01-26 3:46PM EST2023-06-303.093.103.24+0.89+40.45%383,36519.92%
QQQ230915C003350002023-01-26 2:22PM EST2023-09-156.186.346.59+0.84+15.73%3129221.29%
QQQ230929C003350002023-01-24 9:49AM EST2023-09-296.386.867.120.00-117821.38%
QQQ231215C003350002023-01-25 10:34AM EST2023-12-157.7510.5610.910.00-32,64222.74%
QQQ231229C003350002023-01-25 9:44AM EST2023-12-298.6310.2312.170.00-5723.53%
QQQ240119C003350002023-01-25 3:51PM EST2024-01-1910.9611.9112.27+0.71+6.93%304,06422.93%
QQQ240315C003350002022-12-01 1:37PM EST2024-03-1523.7110.4511.040.00-131520.21%
QQQ240621C003350002023-01-26 3:59PM EST2024-06-2119.6519.1019.59+3.25+19.82%35,50524.85%
QQQ241220C003350002023-01-18 9:49AM EST2024-12-2023.8026.3126.910.00-310626.02%
QQQ250117C003350002023-01-23 9:30AM EST2025-01-1723.5626.1728.910.00-21226.74%
Putsfor27 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230127P003350002023-01-03 1:20PM EST2023-01-2772.6240.8443.390.00-10149.71%
QQQ230217P003350002023-01-05 2:14PM EST2023-02-1772.3040.5343.880.00-1046.89%
QQQ230317P003350002023-01-25 3:15PM EST2023-03-1747.0641.0443.400.00-7,36751228.99%
QQQ230331P003350002023-01-25 3:09PM EST2023-03-3146.9242.1242.570.00-271621.73%
QQQ230421P003350002023-01-25 11:24AM EST2023-04-2151.0141.0443.430.00-2122.35%
QQQ230616P003350002023-01-25 2:12PM EST2023-06-1648.0942.3442.750.00-31615.30%
QQQ230630P003350002022-12-16 11:53AM EST2023-06-3062.2554.2954.620.00-2635.88%
QQQ230915P003350002023-01-17 12:53PM EST2023-09-1553.6643.2843.790.00-21014.30%
QQQ230929P003350002023-01-17 12:52PM EST2023-09-2953.8543.4744.010.00-2214.30%
QQQ231215P003350002023-01-25 11:27AM EST2023-12-1551.8544.1845.500.00-278114.67%
QQQ231229P003350002023-01-26 10:06AM EST2023-12-2946.7543.9746.29-5.00-9.66%8715.38%
QQQ240119P003350002023-01-26 3:51PM EST2024-01-1945.2644.6646.02-7.05-13.48%121,89014.59%
QQQ240315P003350002023-01-18 12:28PM EST2024-03-1557.7345.5646.890.00-11814.55%
QQQ240621P003350002022-12-29 3:01PM EST2024-06-2170.4447.1448.830.00-130114.90%
QQQ241220P003350002023-01-19 10:12AM EST2024-12-2064.3149.9251.930.00-234615.10%
QQQ250117P003350002023-01-26 11:42AM EST2025-01-1753.0549.3953.28-9.45-15.12%210015.74%