UK markets open in 5 hours 27 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:345.00
Callsfor27 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230127C003450002022-12-27 3:04PM EST2023-01-270.010.000.010.00--40100.00%
QQQ230203C003450002023-01-17 3:42PM EST2023-02-030.010.000.020.00-148140.63%
QQQ230210C003450002023-01-23 1:31PM EST2023-02-100.030.000.030.00-804030.86%
QQQ230217C003450002023-01-26 3:57PM EST2023-02-170.040.020.04+0.01+33.33%136,86026.37%
QQQ230224C003450002023-01-24 3:41PM EST2023-02-240.040.040.070.00-15415924.51%
QQQ230303C003450002023-01-26 2:54PM EST2023-03-030.070.060.10+0.01+16.67%2323.05%
QQQ230317C003450002023-01-25 3:52PM EST2023-03-170.090.150.180.00-1047,57021.27%
QQQ230331C003450002023-01-26 3:59PM EST2023-03-310.250.220.26+0.11+78.57%148319.90%
QQQ230421C003450002023-01-26 10:17AM EST2023-04-210.370.420.46+0.13+54.17%519219.08%
QQQ230519C003450002023-01-26 12:33PM EST2023-05-190.750.860.95+0.10+15.38%2319.18%
QQQ230616C003450002023-01-26 3:36PM EST2023-06-161.521.471.56+0.50+49.02%61923,70419.32%
QQQ230630C003450002023-01-26 1:42PM EST2023-06-301.611.701.83+0.34+26.77%2223719.21%
QQQ230915C003450002023-01-26 9:56AM EST2023-09-153.704.104.32+0.98+36.03%3039920.39%
QQQ230929C003450002023-01-25 9:52AM EST2023-09-293.154.534.760.00-7916120.49%
QQQ231215C003450002023-01-26 2:10PM EST2023-12-157.387.587.92+1.80+32.26%368921.77%
QQQ231229C003450002023-01-26 10:08AM EST2023-12-297.437.289.07-0.16-2.11%272122.58%
QQQ240119C003450002023-01-25 2:16PM EST2024-01-197.508.799.150.00-81,82322.00%
QQQ240315C003450002023-01-18 1:19PM EST2024-03-158.6011.2811.700.00-407022.89%
QQQ240621C003450002023-01-17 2:20PM EST2024-06-2112.9015.4115.900.00-838523.98%
QQQ241220C003450002023-01-26 10:10AM EST2024-12-2021.2122.3923.00+4.18+24.54%620225.29%
QQQ250117C003450002023-01-23 1:24PM EST2025-01-1723.5122.7125.020.00-2415426.07%
Putsfor27 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230217P003450002023-01-25 4:04PM EST2023-02-1757.1451.0453.390.00-3350.27%
QQQ230317P003450002023-01-26 4:06PM EST2023-03-1752.0552.1552.56-4.59-8.10%4528.53%
QQQ230331P003450002022-12-20 11:05AM EST2023-03-3174.8868.9469.390.00-2071.44%
QQQ230616P003450002023-01-26 3:19PM EST2023-06-1652.5051.9452.65-4.60-8.06%124317.38%
QQQ230630P003450002023-01-25 11:54AM EST2023-06-3059.7051.9052.670.00-4216.66%
QQQ230915P003450002023-01-25 9:37AM EST2023-09-1561.9052.1652.710.00-1113.75%
QQQ230929P003450002022-12-15 10:47AM EST2023-09-2966.7064.2264.700.00-1031.32%
QQQ231215P003450002023-01-04 2:02PM EST2023-12-1579.6052.3153.630.00-263413.63%
QQQ231229P003450002023-01-26 10:07AM EST2023-12-2955.2452.0354.43-11.08-16.71%101014.70%
QQQ240119P003450002023-01-26 12:12PM EST2024-01-1954.4752.5653.96-1.84-3.27%619613.52%
QQQ240315P003450002023-01-25 3:53PM EST2024-03-1558.4653.1354.680.00-272713.63%
QQQ240621P003450002023-01-26 12:06PM EST2024-06-2156.6154.2656.08-7.70-11.97%221013.88%
QQQ241220P003450002023-01-13 10:55AM EST2024-12-2068.9056.5558.690.00-219914.19%
QQQ250117P003450002023-01-23 2:18PM EST2025-01-1760.9356.0159.870.00-78214.83%