Advertisement
U.S. markets open in 2 hours 44 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
444.02-1.59 (-0.36%)
At close: 04:00PM EST
441.29 -2.73 (-0.61%)
Pre-Market: 06:46AM EST
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ240305C003650002024-03-04 4:08PM EST365.0078.650.000.000.00-880.00%
QQQ240305C003700002024-03-04 3:30PM EST370.0075.560.000.000.00-110.00%
QQQ240305C003710002024-03-04 3:15PM EST371.0075.020.000.000.00-1500.00%
QQQ240305C003750002024-03-01 12:44PM EST375.0069.250.000.000.00-110.00%
QQQ240305C003800002024-03-01 4:04PM EST380.0065.540.000.000.00-4630.00%
QQQ240305C003890002024-03-04 3:28PM EST389.0056.780.000.000.00-100.00%
QQQ240305C003900002024-02-21 9:33AM EST390.0035.660.000.000.00--00.00%
QQQ240305C003920002024-03-01 11:42AM EST392.0051.240.000.000.00-2800.00%
QQQ240305C003950002024-02-28 10:10AM EST395.0040.680.000.000.00-300.00%
QQQ240305C003970002024-03-04 2:34PM EST397.0048.270.000.000.00-100.00%
QQQ240305C003990002024-03-01 10:07AM EST399.0042.540.000.000.00-100.00%
QQQ240305C004000002024-03-04 3:19PM EST400.0045.980.000.000.00-52520.00%
QQQ240305C004020002024-03-04 12:30PM EST402.0043.640.000.000.00-1060.00%
QQQ240305C004040002024-03-01 2:00PM EST404.0042.150.000.000.00-100.00%
QQQ240305C004050002024-03-04 10:44AM EST405.0040.600.000.000.00-220.00%
QQQ240305C004070002024-03-04 2:42PM EST407.0038.690.000.000.00-2900.00%
QQQ240305C004090002024-02-26 3:28PM EST409.0029.080.000.000.00-110.00%
QQQ240305C004100002024-03-01 10:10AM EST410.0032.000.000.000.00-100.00%
QQQ240305C004110002024-03-04 2:53PM EST411.0034.850.000.000.00-800.00%
QQQ240305C004120002024-03-04 11:37AM EST412.0032.810.000.000.00-820.00%
QQQ240305C004130002024-02-28 3:06PM EST413.0022.750.000.000.00-1060.00%
QQQ240305C004140002024-02-29 3:53PM EST414.0025.360.000.000.00--00.00%
QQQ240305C004150002024-03-04 10:31AM EST415.0029.870.000.000.00-400.00%
QQQ240305C004160002024-03-04 12:19PM EST416.0029.280.000.000.00-400.00%
QQQ240305C004170002024-03-04 10:10AM EST417.0028.020.000.000.00-600.00%
QQQ240305C004180002024-02-21 1:16PM EST418.0010.580.000.000.00--00.00%
QQQ240305C004190002024-03-04 2:46PM EST419.0026.720.000.000.00-60000.00%
QQQ240305C004200002024-03-04 3:47PM EST420.0024.450.000.000.00-5500.00%
QQQ240305C004210002024-02-28 10:26AM EST421.0014.640.000.000.00-140.00%
QQQ240305C004220002024-03-04 2:46PM EST422.0023.740.000.000.00-60000.00%
QQQ240305C004230002024-03-04 3:26PM EST423.0022.840.000.000.00-1300.00%
QQQ240305C004240002024-03-04 12:28PM EST424.0021.510.000.000.00-1700.00%
QQQ240305C004250002024-03-04 3:04PM EST425.0020.640.000.000.00-1000.00%
QQQ240305C004260002024-03-04 3:37PM EST426.0019.030.000.000.00-400.00%
QQQ240305C004270002024-03-04 3:46PM EST427.0017.560.000.000.00-200.00%
QQQ240305C004280002024-03-04 3:48PM EST428.0016.070.000.000.00-63980.00%
QQQ240305C004290002024-03-04 3:48PM EST429.0015.020.000.000.00-600.00%
QQQ240305C004300002024-03-04 3:44PM EST430.0015.000.000.000.00-11700.00%
QQQ240305C004310002024-03-04 3:54PM EST431.0013.000.000.000.00-1000.00%
QQQ240305C004320002024-03-04 3:04PM EST432.0013.650.000.000.00-2000.00%
QQQ240305C004330002024-03-04 3:57PM EST433.0011.060.000.000.00-1292710.00%
QQQ240305C004340002024-03-04 4:00PM EST434.009.920.000.000.00-1174090.00%
QQQ240305C004350002024-03-04 4:02PM EST435.008.860.000.000.00-3061,0530.00%
QQQ240305C004360002024-03-04 4:08PM EST436.007.800.000.000.00-11000.00%
QQQ240305C004370002024-03-04 4:13PM EST437.006.640.000.000.00-26800.00%
QQQ240305C004380002024-03-04 4:07PM EST438.005.820.000.000.00-1731,9760.00%
QQQ240305C004390002024-03-04 4:11PM EST439.004.670.000.000.00-28300.00%
QQQ240305C004400002024-03-04 4:10PM EST440.003.810.000.000.00-4,1523,9820.00%
QQQ240305C004410002024-03-04 4:13PM EST441.003.050.000.000.00-2,4221,3740.00%
QQQ240305C004420002024-03-04 4:14PM EST442.002.260.000.000.00-1,9971,9870.00%
QQQ240305C004430002024-03-04 4:14PM EST443.001.610.000.000.00-10,39800.00%
QQQ240305C004440002024-03-04 4:14PM EST444.001.090.000.000.00-20,5676,8390.00%
QQQ240305C004450002024-03-04 4:14PM EST445.000.700.000.000.00-57,86001.56%
QQQ240305C004460002024-03-04 4:14PM EST446.000.410.000.000.00-42,17203.13%
QQQ240305C004470002024-03-04 4:14PM EST447.000.230.000.000.00-22,5437,1733.13%
QQQ240305C004480002024-03-04 4:14PM EST448.000.130.000.000.00-13,99303.13%
QQQ240305C004490002024-03-04 4:14PM EST449.000.070.000.000.00-11,43506.25%
QQQ240305C004500002024-03-04 4:13PM EST450.000.040.000.000.00-14,68606.25%
QQQ240305C004510002024-03-04 4:13PM EST451.000.020.000.000.00-7,4596,2996.25%
QQQ240305C004520002024-03-04 4:11PM EST452.000.010.000.000.00-1,7422,4286.25%
QQQ240305C004530002024-03-04 4:02PM EST453.000.010.000.000.00-2,9203,45512.50%
QQQ240305C004540002024-03-04 4:02PM EST454.000.010.000.000.00-1,2891,79412.50%
QQQ240305C004550002024-03-04 4:11PM EST455.000.010.000.000.00-1,062012.50%
QQQ240305C004560002024-03-04 4:12PM EST456.000.010.000.000.00-1,8122,04412.50%
QQQ240305C004570002024-03-04 4:10PM EST457.000.010.000.000.00-75673112.50%
QQQ240305C004580002024-03-04 3:58PM EST458.000.010.000.000.00-1961,44512.50%
QQQ240305C004590002024-03-04 3:14PM EST459.000.010.000.000.00-7326712.50%
QQQ240305C004600002024-03-04 3:50PM EST460.000.010.000.000.00-65880412.50%
QQQ240305C004610002024-03-04 10:07AM EST461.000.010.000.000.00-864012.50%
QQQ240305C004620002024-03-04 10:15AM EST462.000.010.000.000.00-139812.50%
QQQ240305C004630002024-03-01 3:50PM EST463.000.010.000.000.00-207012.50%
QQQ240305C004640002024-03-04 3:44PM EST464.000.010.000.000.00-1025.00%
QQQ240305C004650002024-03-04 9:46AM EST465.000.010.000.000.00-4025.00%
QQQ240305C004660002024-03-04 9:38AM EST466.000.010.000.000.00-4025.00%
QQQ240305C004670002024-02-28 1:12PM EST467.000.010.000.000.00--025.00%
QQQ240305C004680002024-03-01 3:31PM EST468.000.010.000.000.00-222725.00%
QQQ240305C004690002024-03-01 3:56PM EST469.000.010.000.000.00-400025.00%
QQQ240305C004700002024-03-01 2:31PM EST470.000.020.000.000.00-162325.00%
QQQ240305C004710002024-03-01 2:39PM EST471.000.010.000.000.00-5025.00%
QQQ240305C004740002024-02-27 10:23AM EST474.000.010.000.000.00--125.00%
QQQ240305C004750002024-02-27 11:23AM EST475.000.010.000.000.00--225.00%
QQQ240305C004770002024-02-22 9:44AM EST477.000.010.000.000.00-1125.00%
QQQ240305C004780002024-02-23 11:16AM EST478.000.020.000.000.00-1025.00%
QQQ240305C004790002024-02-26 10:09AM EST479.000.010.000.000.00-1125.00%
QQQ240305C004860002024-02-22 3:58PM EST486.000.020.000.000.00--050.00%
QQQ240305C004870002024-02-23 2:50PM EST487.000.010.000.000.00-314050.00%
QQQ240305C004880002024-02-22 9:59AM EST488.000.010.000.000.00-80050.00%
QQQ240305C004890002024-02-23 2:51PM EST489.000.010.000.000.00-124050.00%
QQQ240305C004900002024-02-22 12:07PM EST490.000.010.000.000.00-80050.00%
QQQ240305C005000002024-03-04 9:30AM EST500.000.010.000.000.00-1050.00%
PutsforMarch 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ240305P003630002024-03-04 3:59PM EST363.000.010.000.000.00-1810250.00%
QQQ240305P003660002024-03-01 2:55PM EST366.000.010.000.000.00-7750.00%
QQQ240305P003670002024-03-01 2:39PM EST367.000.010.000.000.00-34050.00%
QQQ240305P003680002024-02-29 11:29AM EST368.000.010.000.000.00-10050.00%
QQQ240305P003690002024-02-29 9:36AM EST369.000.010.000.000.00--150.00%
QQQ240305P003700002024-02-29 10:13AM EST370.000.010.000.000.00-20050.00%
QQQ240305P003710002024-03-01 11:10AM EST371.000.010.000.000.00-3050.00%
QQQ240305P003720002024-02-29 10:13AM EST372.000.020.000.000.00-10050.00%
QQQ240305P003730002024-03-01 10:15AM EST373.000.010.000.000.00-78050.00%
QQQ240305P003740002024-03-01 10:16AM EST374.000.010.000.000.00-11012150.00%
QQQ240305P003750002024-03-01 11:48AM EST375.000.010.000.000.00-3339450.00%
QQQ240305P003760002024-02-29 2:16PM EST376.000.010.000.000.00--050.00%
QQQ240305P003770002024-03-01 11:14AM EST377.000.010.000.000.00-198850.00%
QQQ240305P003780002024-03-01 10:08AM EST378.000.010.000.000.00-77050.00%
QQQ240305P003790002024-03-01 4:11PM EST379.000.010.000.000.00-222050.00%
QQQ240305P003800002024-02-21 9:59AM EST380.000.210.000.000.00--350.00%
QQQ240305P003820002024-03-01 9:59AM EST382.000.010.000.000.00-10050.00%
QQQ240305P003830002024-02-27 2:11PM EST383.000.030.000.000.00--050.00%
QQQ240305P003840002024-02-29 9:34AM EST384.000.020.000.000.00-53050.00%
QQQ240305P003850002024-02-29 10:13AM EST385.000.020.000.000.00-17114650.00%
QQQ240305P003860002024-02-29 10:16AM EST386.000.020.000.000.00-290050.00%
QQQ240305P003870002024-02-29 10:27AM EST387.000.020.000.000.00--33150.00%
QQQ240305P003880002024-03-01 10:14AM EST388.000.010.000.000.00-3050.00%
QQQ240305P003890002024-03-01 11:52AM EST389.000.020.000.000.00-362750.00%
QQQ240305P003900002024-03-01 2:06PM EST390.000.020.000.000.00-3050.00%
QQQ240305P003910002024-03-01 3:17PM EST391.000.020.000.000.00-551050.00%
QQQ240305P003920002024-03-01 12:56PM EST392.000.020.000.000.00-44050.00%
QQQ240305P003930002024-03-01 2:42PM EST393.000.020.000.000.00-20324450.00%
QQQ240305P003940002024-03-01 1:30PM EST394.000.020.000.000.00-484050.00%
QQQ240305P003950002024-03-01 1:26PM EST395.000.020.000.000.00-804050.00%
QQQ240305P003960002024-03-01 2:05PM EST396.000.020.000.000.00-696050.00%
QQQ240305P003970002024-03-04 9:40AM EST397.000.010.000.000.00-6050.00%
QQQ240305P003980002024-03-01 12:59PM EST398.000.020.000.000.00-25029150.00%
QQQ240305P003990002024-03-01 1:30PM EST399.000.020.000.000.00-114050.00%
QQQ240305P004000002024-03-01 4:12PM EST400.000.020.000.000.00-205050.00%
QQQ240305P004010002024-03-01 4:14PM EST401.000.020.000.000.00-12812450.00%
QQQ240305P004020002024-03-01 4:01PM EST402.000.030.000.000.00-6050.00%
QQQ240305P004030002024-02-27 2:33PM EST403.000.060.000.000.00-5750.00%
QQQ240305P004040002024-02-29 10:44AM EST404.000.030.000.000.00-102650.00%
QQQ240305P004050002024-03-04 9:37AM EST405.000.010.000.000.00-10050.00%
QQQ240305P004060002024-03-04 10:04AM EST406.000.010.000.000.00-38138450.00%
QQQ240305P004070002024-03-04 4:11PM EST407.000.010.000.000.00-191025.00%
QQQ240305P004080002024-03-04 3:44PM EST408.000.010.000.000.00-12542725.00%
QQQ240305P004090002024-03-04 11:38AM EST409.000.010.000.000.00-235025.00%
QQQ240305P004100002024-03-04 4:14PM EST410.000.010.000.000.00-38286725.00%
QQQ240305P004110002024-03-04 10:34AM EST411.000.010.000.000.00-80025.00%
QQQ240305P004120002024-03-04 3:13PM EST412.000.010.000.000.00-221025.00%
QQQ240305P004130002024-03-04 10:59AM EST413.000.010.000.000.00-402025.00%
QQQ240305P004140002024-03-04 10:59AM EST414.000.020.000.000.00-205025.00%
QQQ240305P004150002024-03-04 12:01PM EST415.000.010.000.000.00-567025.00%
QQQ240305P004160002024-03-01 11:10AM EST416.000.010.000.000.00-62025.00%
QQQ240305P004170002024-03-04 3:34PM EST417.000.010.000.000.00-1,200025.00%
QQQ240305P004180002024-03-04 3:37PM EST418.000.010.000.000.00-281025.00%
QQQ240305P004190002024-03-04 4:10PM EST419.000.010.000.000.00-1,6341,81425.00%
QQQ240305P004200002024-03-04 3:24PM EST420.000.020.000.000.00-3841,00225.00%
QQQ240305P004210002024-03-04 3:30PM EST421.000.020.000.000.00-281025.00%
QQQ240305P004220002024-03-04 3:48PM EST422.000.010.000.000.00-6571,02925.00%
QQQ240305P004230002024-03-04 3:44PM EST423.000.010.000.000.00-469025.00%
QQQ240305P004240002024-03-04 1:29PM EST424.000.020.000.000.00-51025.00%
QQQ240305P004250002024-03-04 4:09PM EST425.000.020.000.000.00-816025.00%
QQQ240305P004260002024-03-04 4:09PM EST426.000.020.000.000.00-657012.50%
QQQ240305P004270002024-03-04 4:11PM EST427.000.010.000.000.00-165012.50%
QQQ240305P004280002024-03-04 4:13PM EST428.000.020.000.000.00-2,717012.50%
QQQ240305P004290002024-03-04 4:11PM EST429.000.020.000.000.00-7731,25412.50%
QQQ240305P004300002024-03-04 4:02PM EST430.000.020.000.000.00-1,049012.50%
QQQ240305P004310002024-03-04 4:13PM EST431.000.020.000.000.00-642012.50%
QQQ240305P004320002024-03-04 4:14PM EST432.000.030.000.000.00-3,298012.50%
QQQ240305P004330002024-03-04 4:10PM EST433.000.030.000.000.00-5,4474,95812.50%
QQQ240305P004340002024-03-04 4:13PM EST434.000.030.000.000.00-2,3883,80012.50%
QQQ240305P004350002024-03-04 4:14PM EST435.000.050.000.000.00-2,570012.50%
QQQ240305P004360002024-03-04 4:14PM EST436.000.070.000.000.00-9,30706.25%
QQQ240305P004370002024-03-04 4:13PM EST437.000.090.000.000.00-8,4926,0056.25%
QQQ240305P004380002024-03-04 4:14PM EST438.000.130.000.000.00-18,53417,5516.25%
QQQ240305P004390002024-03-04 4:14PM EST439.000.210.000.000.00-9,9405,3496.25%
QQQ240305P004400002024-03-04 4:14PM EST440.000.320.000.000.00-23,34612,4803.13%
QQQ240305P004410002024-03-04 4:14PM EST441.000.480.000.000.00-10,83803.13%
QQQ240305P004420002024-03-04 4:14PM EST442.000.740.000.000.00-19,4357,6793.13%
QQQ240305P004430002024-03-04 4:14PM EST443.001.080.000.000.00-23,73101.56%
QQQ240305P004440002024-03-04 4:14PM EST444.001.530.000.000.00-41,67200.05%
QQQ240305P004450002024-03-04 4:14PM EST445.002.180.000.000.00-88,35711,4420.00%
QQQ240305P004460002024-03-04 4:14PM EST446.002.880.000.000.00-18,4353,4040.00%
QQQ240305P004470002024-03-04 4:14PM EST447.003.710.000.000.00-10,03600.00%
QQQ240305P004480002024-03-04 4:13PM EST448.004.600.000.000.00-4,3808740.00%
QQQ240305P004490002024-03-04 4:05PM EST449.005.350.000.000.00-3331480.00%
QQQ240305P004500002024-03-04 4:11PM EST450.006.550.000.000.00-2,8542310.00%
QQQ240305P004510002024-03-04 3:50PM EST451.007.100.000.000.00-39150.00%
QQQ240305P004520002024-03-04 3:51PM EST452.008.010.000.000.00-30760.00%
QQQ240305P004530002024-03-04 3:58PM EST453.008.980.000.000.00-2920.00%
QQQ240305P004540002024-03-04 2:40PM EST454.008.050.000.000.00-410.00%
QQQ240305P004550002024-03-04 12:26PM EST455.009.660.000.000.00-1300.00%
QQQ240305P004560002024-03-04 3:16PM EST456.0010.060.000.000.00-1800.00%
QQQ240305P004570002024-03-04 2:57PM EST457.0011.240.000.000.00-100.00%
QQQ240305P004580002024-03-04 2:57PM EST458.0012.240.000.000.00-100.00%
QQQ240305P004590002024-03-04 3:16PM EST459.0013.060.000.000.00-1300.00%
QQQ240305P004600002024-02-23 3:09PM EST460.0023.090.000.000.00-400.00%
QQQ240305P004660002024-03-04 4:00PM EST466.0022.240.000.000.00-700.00%
QQQ240305P004730002024-03-04 3:47PM EST473.0028.720.000.000.00-200.00%
QQQ240305P004770002024-02-27 1:00PM EST477.0041.850.000.000.00--00.00%
QQQ240305P004900002024-03-01 1:42PM EST490.0044.110.000.000.00-100.00%
QQQ240305P004990002024-03-01 9:59AM EST499.0057.980.000.000.00-100.00%