QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor8 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230608C002800002023-06-07 2:29PM EDT280.0070.170.000.000.00-1000.00%
QQQ230608C002970002023-06-01 3:41PM EDT297.0054.630.000.000.00--00.00%
QQQ230608C002980002023-06-01 2:13PM EDT298.0054.780.000.000.00--00.00%
QQQ230608C003000002023-06-01 2:35PM EDT300.0052.640.000.000.00--00.00%
QQQ230608C003010002023-06-05 11:42AM EDT301.0056.360.000.000.00-400.00%
QQQ230608C003090002023-06-07 11:58AM EDT309.0042.480.000.000.00-700.00%
QQQ230608C003110002023-06-07 3:17PM EDT311.0038.500.000.000.00-100.00%
QQQ230608C003150002023-06-07 11:58AM EDT315.0036.370.000.000.00-600.00%
QQQ230608C003180002023-06-07 3:18PM EDT318.0031.430.000.000.00-100.00%
QQQ230608C003210002023-06-05 3:42PM EDT321.0034.320.000.000.00-4000.00%
QQQ230608C003220002023-06-07 10:25AM EDT322.0031.880.000.000.00-100.00%
QQQ230608C003230002023-06-06 3:40PM EDT323.0031.610.000.000.00-100.00%
QQQ230608C003240002023-06-07 3:14PM EDT324.0025.360.000.000.00-100.00%
QQQ230608C003250002023-06-07 3:43PM EDT325.0023.630.000.000.00-50200.00%
QQQ230608C003260002023-06-07 3:50PM EDT326.0022.800.000.000.00-400.00%
QQQ230608C003270002023-06-07 3:37PM EDT327.0021.880.000.000.00-1200.00%
QQQ230608C003280002023-06-07 3:44PM EDT328.0020.830.000.000.00-800.00%
QQQ230608C003290002023-06-07 3:25PM EDT329.0020.520.000.000.00-5800.00%
QQQ230608C003300002023-06-07 4:01PM EDT330.0018.940.000.000.00-10100.00%
QQQ230608C003310002023-06-07 3:36PM EDT331.0018.240.000.000.00-3200.00%
QQQ230608C003320002023-06-07 3:56PM EDT332.0016.580.000.000.00-600.00%
QQQ230608C003330002023-06-07 1:07PM EDT333.0017.610.000.000.00-500.00%
QQQ230608C003340002023-06-07 3:58PM EDT334.0014.950.000.000.00-3200.00%
QQQ230608C003350002023-06-07 3:47PM EDT335.0013.560.000.000.00-7200.00%
QQQ230608C003360002023-06-07 3:54PM EDT336.0013.150.000.000.00-4800.00%
QQQ230608C003370002023-06-07 3:58PM EDT337.0011.970.000.000.00-1500.00%
QQQ230608C003380002023-06-07 4:02PM EDT338.0010.950.000.000.00-6800.00%
QQQ230608C003390002023-06-07 3:50PM EDT339.0010.000.000.000.00-8600.00%
QQQ230608C003400002023-06-07 4:11PM EDT340.008.820.000.000.00-30700.00%
QQQ230608C003410002023-06-07 3:56PM EDT341.007.850.000.000.00-1000.00%
QQQ230608C003420002023-06-07 3:50PM EDT342.006.920.000.000.00-12100.00%
QQQ230608C003430002023-06-07 3:53PM EDT343.006.230.000.000.00-5700.00%
QQQ230608C003440002023-06-07 3:58PM EDT344.005.170.000.000.00-16400.00%
QQQ230608C003450002023-06-07 4:11PM EDT345.004.090.000.000.00-51200.00%
QQQ230608C003460002023-06-07 4:13PM EDT346.003.230.000.000.00-49900.00%
QQQ230608C003470002023-06-07 4:13PM EDT347.002.540.000.000.00-1,08400.00%
QQQ230608C003480002023-06-07 4:13PM EDT348.001.910.000.000.00-3,91600.00%
QQQ230608C003490002023-06-07 4:14PM EDT349.001.330.000.000.00-9,60400.39%
QQQ230608C003500002023-06-07 4:14PM EDT350.000.900.000.000.00-25,82101.56%
QQQ230608C003510002023-06-07 4:14PM EDT351.000.580.000.000.00-25,56103.13%
QQQ230608C003520002023-06-07 4:14PM EDT352.000.370.000.000.00-34,04706.25%
QQQ230608C003530002023-06-07 4:14PM EDT353.000.240.000.000.00-26,21806.25%
QQQ230608C003540002023-06-07 4:14PM EDT354.000.140.000.000.00-21,41406.25%
QQQ230608C003550002023-06-07 4:14PM EDT355.000.100.000.000.00-21,29506.25%
QQQ230608C003560002023-06-07 4:12PM EDT356.000.070.000.000.00-13,669012.50%
QQQ230608C003570002023-06-07 4:14PM EDT357.000.050.000.000.00-13,418012.50%
QQQ230608C003580002023-06-07 4:14PM EDT358.000.030.000.000.00-12,309012.50%
QQQ230608C003590002023-06-07 4:08PM EDT359.000.020.000.000.00-9,652012.50%
QQQ230608C003600002023-06-07 4:12PM EDT360.000.020.000.000.00-10,842012.50%
QQQ230608C003610002023-06-07 4:09PM EDT361.000.020.000.000.00-1,583012.50%
QQQ230608C003620002023-06-07 4:01PM EDT362.000.020.000.000.00-4,607012.50%
QQQ230608C003630002023-06-07 4:07PM EDT363.000.010.000.000.00-1,488012.50%
QQQ230608C003640002023-06-07 4:13PM EDT364.000.010.000.000.00-1,453025.00%
QQQ230608C003650002023-06-07 3:59PM EDT365.000.010.000.000.00-627025.00%
QQQ230608C003660002023-06-07 3:46PM EDT366.000.010.000.000.00-240025.00%
QQQ230608C003670002023-06-07 2:25PM EDT367.000.010.000.000.00-493025.00%
QQQ230608C003680002023-06-07 12:32PM EDT368.000.010.000.000.00-224025.00%
QQQ230608C003690002023-06-07 4:02PM EDT369.000.010.000.000.00-794025.00%
QQQ230608C003700002023-06-07 10:58AM EDT370.000.010.000.000.00-365025.00%
QQQ230608C003710002023-06-07 10:23AM EDT371.000.010.000.000.00-394025.00%
QQQ230608C003720002023-06-07 10:14AM EDT372.000.010.000.000.00-259025.00%
QQQ230608C003730002023-06-07 9:56AM EDT373.000.010.000.000.00-237025.00%
QQQ230608C003740002023-06-07 3:45PM EDT374.000.010.000.000.00-42025.00%
QQQ230608C003750002023-06-07 12:21PM EDT375.000.010.000.000.00-38025.00%
QQQ230608C003760002023-06-06 1:08PM EDT376.000.010.000.000.00-465025.00%
QQQ230608C003770002023-06-06 1:07PM EDT377.000.010.000.000.00-850025.00%
QQQ230608C003780002023-06-06 12:42PM EDT378.000.010.000.000.00-510025.00%
QQQ230608C003790002023-06-06 12:08PM EDT379.000.010.000.000.00-60025.00%
QQQ230608C003800002023-06-06 1:17PM EDT380.000.010.000.000.00-24025.00%
QQQ230608C003820002023-06-05 11:32AM EDT382.000.010.000.000.00-14050.00%
QQQ230608C003830002023-06-02 11:39AM EDT383.000.030.000.000.00-2050.00%
QQQ230608C003850002023-06-01 1:28PM EDT385.000.020.000.000.00-2050.00%
QQQ230608C003860002023-06-02 11:40AM EDT386.000.020.000.000.00-2050.00%
QQQ230608C003870002023-06-02 11:33AM EDT387.000.030.000.000.00-2050.00%
QQQ230608C003880002023-06-02 12:07PM EDT388.000.020.000.000.00-4050.00%
QQQ230608C003890002023-06-02 12:08PM EDT389.000.020.000.000.00-2050.00%
QQQ230608C003900002023-06-01 1:32PM EDT390.000.010.000.000.00--050.00%
QQQ230608C003910002023-06-05 12:02PM EDT391.000.010.000.000.00-5050.00%
QQQ230608C003920002023-06-01 1:31PM EDT392.000.010.000.000.00--050.00%
QQQ230608C003930002023-06-01 1:32PM EDT393.000.010.000.000.00--050.00%
QQQ230608C003940002023-06-01 3:51PM EDT394.000.020.000.000.00--050.00%
QQQ230608C003970002023-06-02 12:08PM EDT397.000.010.000.000.00-2050.00%
QQQ230608C003990002023-05-31 10:55AM EDT399.000.010.000.000.00--050.00%
QQQ230608C004000002023-05-31 10:28AM EDT400.000.010.000.000.00--050.00%
QQQ230608C004010002023-06-02 11:33AM EDT401.000.010.000.000.00-2050.00%
QQQ230608C004100002023-05-31 9:36AM EDT410.000.010.000.000.00--050.00%
Putsfor8 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230608P002800002023-06-02 9:57AM EDT280.000.010.000.000.00-2050.00%
QQQ230608P002890002023-05-31 3:53PM EDT289.000.040.000.000.00--050.00%
QQQ230608P002900002023-05-31 3:53PM EDT290.000.040.000.000.00-7050.00%
QQQ230608P002940002023-06-05 9:32AM EDT294.000.010.000.000.00-1050.00%
QQQ230608P002980002023-05-26 10:29AM EDT298.000.150.000.000.00-94050.00%
QQQ230608P002990002023-05-26 3:54PM EDT299.000.160.000.000.00-6050.00%
QQQ230608P003000002023-06-05 9:49AM EDT300.000.010.000.000.00-20050.00%
QQQ230608P003020002023-05-30 1:05PM EDT302.000.070.000.000.00-1050.00%
QQQ230608P003040002023-06-05 12:02PM EDT304.000.010.000.000.00-150050.00%
QQQ230608P003050002023-06-05 12:28PM EDT305.000.010.000.000.00-1050.00%
QQQ230608P003060002023-06-05 12:36PM EDT306.000.010.000.000.00-10050.00%
QQQ230608P003070002023-06-05 12:37PM EDT307.000.010.000.000.00-9050.00%
QQQ230608P003080002023-05-30 12:16PM EDT308.000.100.000.000.00-5050.00%
QQQ230608P003090002023-05-26 10:29AM EDT309.000.260.000.000.00-62050.00%
QQQ230608P003100002023-06-02 11:48AM EDT310.000.030.000.000.00-8050.00%
QQQ230608P003120002023-06-02 2:46PM EDT312.000.030.000.000.00-5050.00%
QQQ230608P003140002023-06-05 9:32AM EDT314.000.020.000.000.00-5050.00%
QQQ230608P003150002023-06-07 3:55PM EDT315.000.010.000.000.00-255050.00%
QQQ230608P003160002023-06-07 4:09PM EDT316.000.010.000.000.00-652050.00%
QQQ230608P003170002023-06-07 4:12PM EDT317.000.010.000.000.00-407050.00%
QQQ230608P003180002023-06-07 4:05PM EDT318.000.010.000.000.00-254050.00%
QQQ230608P003190002023-06-07 4:00PM EDT319.000.010.000.000.00-10050.00%
QQQ230608P003200002023-06-07 3:43PM EDT320.000.010.000.000.00-50025.00%
QQQ230608P003210002023-06-06 10:27AM EDT321.000.010.000.000.00-89025.00%
QQQ230608P003220002023-06-07 3:42PM EDT322.000.010.000.000.00-10025.00%
QQQ230608P003230002023-06-07 3:50PM EDT323.000.030.000.000.00-16025.00%
QQQ230608P003240002023-06-07 4:14PM EDT324.000.020.000.000.00-202025.00%
QQQ230608P003250002023-06-07 4:14PM EDT325.000.020.000.000.00-480025.00%
QQQ230608P003260002023-06-07 4:12PM EDT326.000.020.000.000.00-646025.00%
QQQ230608P003270002023-06-07 3:47PM EDT327.000.020.000.000.00-114025.00%
QQQ230608P003280002023-06-07 3:50PM EDT328.000.030.000.000.00-67025.00%
QQQ230608P003290002023-06-07 12:46PM EDT329.000.010.000.000.00-149025.00%
QQQ230608P003300002023-06-07 4:13PM EDT330.000.030.000.000.00-789025.00%
QQQ230608P003310002023-06-07 4:12PM EDT331.000.030.000.000.00-2,942025.00%
QQQ230608P003320002023-06-07 3:54PM EDT332.000.030.000.000.00-284025.00%
QQQ230608P003330002023-06-07 4:12PM EDT333.000.040.000.000.00-293025.00%
QQQ230608P003340002023-06-07 4:13PM EDT334.000.040.000.000.00-363025.00%
QQQ230608P003350002023-06-07 4:12PM EDT335.000.040.000.000.00-1,077012.50%
QQQ230608P003360002023-06-07 4:14PM EDT336.000.050.000.000.00-410012.50%
QQQ230608P003370002023-06-07 4:14PM EDT337.000.050.000.000.00-2,620012.50%
QQQ230608P003380002023-06-07 4:07PM EDT338.000.060.000.000.00-5,044012.50%
QQQ230608P003390002023-06-07 4:14PM EDT339.000.060.000.000.00-1,623012.50%
QQQ230608P003400002023-06-07 4:14PM EDT340.000.080.000.000.00-4,031012.50%
QQQ230608P003410002023-06-07 4:13PM EDT341.000.090.000.000.00-1,047012.50%
QQQ230608P003420002023-06-07 4:14PM EDT342.000.130.000.000.00-5,784012.50%
QQQ230608P003430002023-06-07 4:14PM EDT343.000.170.000.000.00-3,50406.25%
QQQ230608P003440002023-06-07 4:14PM EDT344.000.230.000.000.00-7,33906.25%
QQQ230608P003450002023-06-07 4:14PM EDT345.000.340.000.000.00-9,83206.25%
QQQ230608P003460002023-06-07 4:14PM EDT346.000.530.000.000.00-9,44603.13%
QQQ230608P003470002023-06-07 4:14PM EDT347.000.790.000.000.00-15,43003.13%
QQQ230608P003480002023-06-07 4:14PM EDT348.001.140.000.000.00-38,69701.56%
QQQ230608P003490002023-06-07 4:14PM EDT349.001.590.000.000.00-26,60300.00%
QQQ230608P003500002023-06-07 4:14PM EDT350.002.170.000.000.00-40,61800.00%
QQQ230608P003510002023-06-07 4:11PM EDT351.002.850.000.000.00-25,99100.00%
QQQ230608P003520002023-06-07 4:08PM EDT352.003.500.000.000.00-20,46000.00%
QQQ230608P003530002023-06-07 4:10PM EDT353.004.540.000.000.00-14,63400.00%
QQQ230608P003540002023-06-07 4:14PM EDT354.005.450.000.000.00-11,90400.00%
QQQ230608P003550002023-06-07 4:14PM EDT355.006.320.000.000.00-11,23400.00%
QQQ230608P003560002023-06-07 4:05PM EDT356.007.400.000.000.00-12,93700.00%
QQQ230608P003570002023-06-07 4:10PM EDT357.008.420.000.000.00-3,39700.00%
QQQ230608P003580002023-06-07 4:00PM EDT358.009.150.000.000.00-1,04000.00%
QQQ230608P003590002023-06-07 3:58PM EDT359.0010.140.000.000.00-14500.00%
QQQ230608P003600002023-06-07 4:13PM EDT360.0011.350.000.000.00-68400.00%
QQQ230608P003610002023-06-07 3:48PM EDT361.0012.730.000.000.00-20400.00%
QQQ230608P003620002023-06-07 3:47PM EDT362.0013.710.000.000.00-11000.00%
QQQ230608P003630002023-06-07 2:55PM EDT363.0013.510.000.000.00-200.00%
QQQ230608P003640002023-06-07 11:13AM EDT364.0011.800.000.000.00-2000.00%
QQQ230608P003650002023-06-07 2:18PM EDT365.0014.640.000.000.00-2800.00%
QQQ230608P003740002023-05-31 3:50PM EDT374.0025.390.000.000.00--00.00%
QQQ230608P003890002023-06-07 10:49AM EDT389.0036.500.000.000.00-100.00%
QQQ230608P003950002023-06-07 3:50PM EDT395.0046.230.000.000.00-100.00%
QQQ230608P004100002023-06-07 1:11PM EDT410.0059.400.000.000.00-200.00%