Advertisement
Advertisement
U.S. markets close in 5 hours 23 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
310.29+9.37 (+3.11%)
As of 10:37AM EST. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforFebruary 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ230202C002200002023-01-20 4:05PM EST220.0063.1388.3488.610.00-110.00%
QQQ230202C002440002023-01-27 2:43PM EST244.0053.3464.1964.430.00-330.00%
QQQ230202C002460002023-01-23 2:28PM EST246.0043.3462.4162.660.00--100.00%
QQQ230202C002500002023-01-27 2:45PM EST250.0047.3558.4558.680.00-220.00%
QQQ230202C002530002023-01-23 2:28PM EST253.0036.4055.6355.890.00--80.00%
QQQ230202C002550002023-01-27 3:07PM EST255.0043.1953.1653.410.00-9130.00%
QQQ230202C002560002023-01-27 2:38PM EST256.0041.4252.3852.620.00-120.00%
QQQ230202C002600002023-01-31 12:52PM EST260.0033.0447.7348.400.00-20250.00%
QQQ230202C002630002023-01-20 12:46PM EST263.0017.6945.2945.490.00-29290.00%
QQQ230202C002640002023-01-31 3:37PM EST264.0029.3144.6044.890.00-33500.00%
QQQ230202C002650002023-01-27 2:56PM EST265.0032.7943.3743.610.00-10100.00%
QQQ230202C002660002023-02-01 3:14PM EST266.0042.2242.4342.66+7.30+20.90%2260.00%
QQQ230202C002670002023-01-30 3:28PM EST267.0023.4141.0741.290.00-3130.00%
QQQ230202C002680002023-02-01 3:06PM EST268.0033.1240.1440.400.00-25710.00%
QQQ230202C002690002023-01-31 11:32AM EST269.0038.7639.3639.59+14.60+60.43%1390.00%
QQQ230202C002700002023-02-02 9:46AM EST270.0037.8438.2638.49+6.40+20.36%61580.00%
QQQ230202C002710002023-02-01 4:08PM EST271.0031.8037.4437.680.00-6840.00%
QQQ230202C002720002023-02-01 2:48PM EST272.0027.7036.2636.490.00-5690.00%
QQQ230202C002730002023-01-31 3:42PM EST273.0020.3635.3635.590.00-1430.00%
QQQ230202C002740002023-02-01 3:54PM EST274.0026.8234.2834.510.00-733180.00%
QQQ230202C002750002023-02-02 10:10AM EST275.0032.2233.4533.68+5.36+19.96%81160.00%
QQQ230202C002760002023-02-01 1:46PM EST276.0018.2132.3932.630.00-4450.00%
QQQ230202C002770002023-02-01 3:18PM EST277.0023.8931.3131.580.00-39320.00%
QQQ230202C002780002023-02-01 3:19PM EST278.0029.3030.3530.59+6.39+27.89%41250.00%
QQQ230202C002790002023-02-02 10:11AM EST279.0028.5929.1729.40+9.82+52.32%21680.00%
QQQ230202C002800002023-02-02 10:11AM EST280.0027.2928.1928.40+4.03+17.33%733110.00%
QQQ230202C002810002023-02-02 10:03AM EST281.0026.5627.2327.48+6.65+33.40%243990.00%
QQQ230202C002820002023-02-02 10:20AM EST282.0026.7626.1826.41+7.44+38.51%24220.00%
QQQ230202C002830002023-02-02 10:15AM EST283.0024.5025.4325.61+6.33+34.84%135170.00%
QQQ230202C002840002023-02-02 10:15AM EST284.0023.6924.4324.61+4.60+24.10%124640.00%
QQQ230202C002850002023-02-02 10:16AM EST285.0022.5523.6723.90+4.85+27.40%266200.00%
QQQ230202C002860002023-02-02 10:03AM EST286.0021.7722.6622.89+6.46+42.19%286930.00%
QQQ230202C002870002023-02-02 10:20AM EST287.0021.5221.6621.90+7.52+53.71%35510.00%
QQQ230202C002880002023-02-02 10:19AM EST288.0020.6920.4420.64+7.59+57.94%207010.00%
QQQ230202C002890002023-02-02 10:14AM EST289.0018.6419.4019.60+4.55+32.29%159400.00%
QQQ230202C002900002023-02-02 10:15AM EST290.0017.6618.3318.57+6.64+60.25%371,4000.00%
QQQ230202C002910002023-02-02 9:53AM EST291.0016.7317.4517.73+6.86+69.50%361,4700.00%
QQQ230202C002920002023-02-02 10:17AM EST292.0016.0416.3816.61+4.97+44.90%802,2450.00%
QQQ230202C002930002023-02-02 10:15AM EST293.0014.6815.4415.62+4.57+45.20%792,2790.00%
QQQ230202C002940002023-02-02 10:21AM EST294.0014.4814.4714.64+5.79+66.63%952,7350.00%
QQQ230202C002950002023-02-02 10:20AM EST295.0013.4213.3713.60+5.17+62.67%1872,8870.00%
QQQ230202C002960002023-02-02 10:17AM EST296.0011.9712.1912.44+4.75+65.79%1812,6710.00%
QQQ230202C002970002023-02-02 10:19AM EST297.0011.4811.7011.89+5.04+78.26%1682,1340.00%
QQQ230202C002980002023-02-02 10:21AM EST298.0010.6210.2210.45+5.06+91.01%41727,4360.00%
QQQ230202C002990002023-02-02 10:19AM EST299.009.569.469.70+4.74+98.34%4971,6980.00%
QQQ230202C003000002023-02-02 10:20AM EST300.008.418.338.49+4.36+107.65%7414,7160.00%
QQQ230202C003010002023-02-02 10:21AM EST301.007.537.617.75+4.13+121.47%1,0122,8890.00%
QQQ230202C003020002023-02-02 10:22AM EST302.006.716.636.74+3.92+140.50%1,3244,8120.00%
QQQ230202C003030002023-02-02 10:17AM EST303.005.455.785.94+3.21+143.30%8993,5430.00%
QQQ230202C003040002023-02-02 10:20AM EST304.004.764.945.05+3.04+176.74%1,3352,4300.00%
QQQ230202C003050002023-02-02 10:21AM EST305.004.214.104.22+2.95+234.13%1,9913,7260.00%
QQQ230202C003060002023-02-02 10:20AM EST306.003.273.413.47+2.27+227.00%2,6032,9610.00%
QQQ230202C003070002023-02-02 10:21AM EST307.002.782.812.84+2.11+314.93%6,4621,8040.00%
QQQ230202C003080002023-02-02 10:22AM EST308.002.202.202.22+1.77+411.63%15,6582,0210.00%
QQQ230202C003090002023-02-02 10:22AM EST309.001.701.671.69+1.39+448.39%14,30795113.92%
QQQ230202C003100002023-02-02 10:22AM EST310.001.231.251.27+1.01+459.09%14,3383,27217.26%
QQQ230202C003110002023-02-02 10:22AM EST311.000.870.880.90+0.75+625.00%6,4531,29318.82%
QQQ230202C003120002023-02-02 10:22AM EST312.000.610.590.61+0.52+577.78%5,26870919.83%
QQQ230202C003130002023-02-02 10:22AM EST313.000.410.400.41+0.35+583.33%4,5921,21120.80%
QQQ230202C003140002023-02-02 10:21AM EST314.000.260.240.25+0.21+420.00%5,62928021.14%
QQQ230202C003150002023-02-02 10:22AM EST315.000.160.150.16+0.13+433.33%4,56937121.97%
QQQ230202C003160002023-02-02 10:20AM EST316.000.090.080.09+0.07+350.00%3,89066922.17%
QQQ230202C003170002023-02-02 10:20AM EST317.000.070.050.06+0.06+600.00%51427123.24%
QQQ230202C003190002023-02-02 10:21AM EST319.000.040.020.03+0.02+100.00%1,80218225.59%
QQQ230202C003200002023-02-02 10:21AM EST320.000.020.020.03+0.01+100.00%4,24513728.13%
QQQ230202C003210002023-02-02 10:20AM EST321.000.020.010.02+0.01+100.00%2,2892528.91%
QQQ230202C003240002023-02-02 10:17AM EST324.000.010.000.010.00-1,60314532.81%
QQQ230202C003250002023-02-02 9:43AM EST325.000.010.000.010.00-905234.38%
QQQ230202C003260002023-01-27 12:36PM EST326.000.030.000.020.00-202039.84%
QQQ230202C003270002023-01-30 3:28PM EST327.000.010.000.010.00-58339.06%
QQQ230202C003280002023-02-02 10:01AM EST328.000.010.000.010.00-1240.63%
QQQ230202C003350002023-01-27 9:51AM EST335.000.010.000.010.00-5550.00%
PutsforFebruary 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ230202P002200002023-01-25 3:50PM EST220.000.010.000.010.00-45206.25%
QQQ230202P002340002023-01-30 9:33AM EST234.000.010.000.010.00-593168.75%
QQQ230202P002350002023-01-26 1:57PM EST235.000.010.000.010.00--83168.75%
QQQ230202P002400002023-01-25 2:47PM EST240.000.030.000.010.00-310567156.25%
QQQ230202P002410002023-01-24 9:41AM EST241.000.040.000.010.00--345153.13%
QQQ230202P002420002023-01-26 11:25AM EST242.000.020.000.010.00--50150.00%
QQQ230202P002430002023-01-20 1:43PM EST243.000.090.000.010.00-11150.00%
QQQ230202P002440002023-01-27 2:29PM EST244.000.020.000.010.00-5121146.88%
QQQ230202P002450002023-01-30 3:25PM EST245.000.010.000.010.00-48380143.75%
QQQ230202P002470002023-01-30 11:50AM EST247.000.010.000.010.00-100111137.50%
QQQ230202P002480002023-01-30 11:47AM EST248.000.010.000.010.00-38194137.50%
QQQ230202P002500002023-01-30 1:32PM EST250.000.020.000.010.00-1431131.25%
QQQ230202P002510002023-01-30 3:42PM EST251.000.010.000.010.00-56131.25%
QQQ230202P002520002023-01-26 9:34AM EST252.000.030.000.010.00--1128.13%
QQQ230202P002540002023-01-26 3:00PM EST254.000.040.000.010.00-104125.00%
QQQ230202P002550002023-01-25 3:55PM EST255.000.110.000.010.00-610121.88%
QQQ230202P002560002023-01-26 1:50PM EST256.000.050.000.010.00-134118.75%
QQQ230202P002570002023-01-31 9:41AM EST257.000.010.000.010.00-520118.75%
QQQ230202P002580002023-01-30 9:39AM EST258.000.020.000.010.00-245115.63%
QQQ230202P002590002023-01-31 4:10PM EST259.000.020.000.000.00-22722550.00%
QQQ230202P002600002023-02-01 1:19PM EST260.000.010.000.000.00-224850.00%
QQQ230202P002610002023-01-30 3:55PM EST261.000.020.000.000.00-277150.00%
QQQ230202P002620002023-01-30 2:02PM EST262.000.020.000.000.00-10013150.00%
QQQ230202P002630002023-02-01 9:53AM EST263.000.010.000.010.00-194103.13%
QQQ230202P002640002023-01-31 11:53AM EST264.000.010.000.000.00-510950.00%
QQQ230202P002650002023-02-01 9:38AM EST265.000.010.000.010.00-250498.44%
QQQ230202P002660002023-02-01 12:09PM EST266.000.010.000.010.00-25829196.88%
QQQ230202P002670002023-02-01 2:10PM EST267.000.010.000.010.00-4414493.75%
QQQ230202P002680002023-02-01 2:07PM EST268.000.010.000.010.00-361,54593.75%
QQQ230202P002690002023-02-01 2:58PM EST269.000.010.000.010.00-1430190.63%
QQQ230202P002700002023-02-01 3:58PM EST270.000.010.000.010.00-1211,71387.50%
QQQ230202P002710002023-02-01 1:00PM EST271.000.030.000.010.00-1003,11487.50%
QQQ230202P002720002023-02-01 3:10PM EST272.000.010.000.010.00-21236384.38%
QQQ230202P002730002023-02-02 9:49AM EST273.000.010.000.010.00-576981.25%
QQQ230202P002740002023-02-01 3:10PM EST274.000.010.000.010.00-18596979.69%
QQQ230202P002750002023-02-01 3:24PM EST275.000.010.000.010.00-551,68278.13%
QQQ230202P002760002023-02-02 10:19AM EST276.000.020.000.01+0.01+100.00%81,57375.00%
QQQ230202P002770002023-02-02 10:11AM EST277.000.010.000.010.00-654,32273.44%
QQQ230202P002780002023-02-02 10:19AM EST278.000.010.000.01-0.01-50.00%63,62971.88%
QQQ230202P002790002023-02-02 9:30AM EST279.000.010.000.010.00-101,11168.75%
QQQ230202P002800002023-02-02 9:32AM EST280.000.010.000.010.00-12,85267.19%
QQQ230202P002810002023-02-02 9:35AM EST281.000.010.000.010.00-292465.63%
QQQ230202P002820002023-02-02 10:00AM EST282.000.010.000.010.00-5541,51762.50%
QQQ230202P002830002023-02-02 9:32AM EST283.000.010.000.010.00-61,28359.38%
QQQ230202P002840002023-02-02 10:21AM EST284.000.010.000.010.00-251,42959.38%
QQQ230202P002850002023-02-02 10:21AM EST285.000.010.000.01-0.02-66.67%2,1154,53356.25%
QQQ230202P002860002023-02-02 10:20AM EST286.000.010.000.01-0.03-75.00%1612,84453.13%
QQQ230202P002870002023-02-02 9:59AM EST287.000.010.000.01-0.02-66.67%1342,24651.56%
QQQ230202P002880002023-02-02 10:15AM EST288.000.010.010.01-0.03-75.00%3372,62853.13%
QQQ230202P002890002023-02-02 10:19AM EST289.000.010.010.01-0.02-66.67%9662,52251.56%
QQQ230202P002900002023-02-02 10:19AM EST290.000.010.010.02-0.04-80.00%6847,81351.56%
QQQ230202P002910002023-02-02 10:17AM EST291.000.010.010.02-0.06-85.71%4163,57550.78%
QQQ230202P002920002023-02-02 10:19AM EST292.000.010.010.02-0.08-88.89%7814,19848.44%
QQQ230202P002930002023-02-02 10:22AM EST293.000.020.020.03-0.09-81.82%2,0172,82848.05%
QQQ230202P002940002023-02-02 10:18AM EST294.000.020.010.02-0.11-84.62%4616,13343.36%
QQQ230202P002950002023-02-02 10:21AM EST295.000.020.020.03-0.19-90.48%1,2235,04242.97%
QQQ230202P002960002023-02-02 10:17AM EST296.000.030.030.04-0.26-89.66%1,2193,18042.19%
QQQ230202P002970002023-02-02 10:21AM EST297.000.030.030.04-0.43-93.48%1,4172,59639.65%
QQQ230202P002980002023-02-02 10:20AM EST298.000.040.040.05-0.54-93.10%2,5212,49138.28%
QQQ230202P002990002023-02-02 10:21AM EST299.000.080.070.08-0.67-89.33%3,2532,01938.48%
QQQ230202P003000002023-02-02 10:22AM EST300.000.100.100.11-0.93-90.29%5,7152,99237.89%
QQQ230202P003010002023-02-02 10:21AM EST301.000.150.150.17-1.20-88.89%5,2622,35338.18%
QQQ230202P003020002023-02-02 10:22AM EST302.000.230.220.23-1.49-86.63%6,4053,64737.50%
QQQ230202P003030002023-02-02 10:22AM EST303.000.350.340.35-1.80-83.72%13,5395,03638.14%
QQQ230202P003040002023-02-02 10:22AM EST304.000.480.480.50-2.10-81.40%6,89335938.53%
QQQ230202P003050002023-02-02 10:22AM EST305.000.710.700.72-2.49-77.81%11,99232239.45%
QQQ230202P003060002023-02-02 10:22AM EST306.000.980.950.97-3.01-75.44%16,46719039.84%
QQQ230202P003070002023-02-02 10:22AM EST307.001.321.301.31-3.60-73.17%28,03816040.89%
QQQ230202P003080002023-02-02 10:22AM EST308.001.691.681.69-4.13-70.96%13,91518241.55%
QQQ230202P003090002023-02-02 10:21AM EST309.002.202.232.26-4.32-66.26%3,68681544.24%
QQQ230202P003100002023-02-02 10:22AM EST310.002.802.792.82-6.23-68.99%1,3681,32145.75%
QQQ230202P003210002023-02-02 9:40AM EST321.0012.8212.1212.34-14.53-53.13%10079.20%
Advertisement
Advertisement