QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240119C001300002023-06-01 3:38PM EDT130.00223.96227.23227.810.00-464678.31%
QQQ240119C001350002023-05-26 11:02AM EDT135.00214.57222.41223.010.00-53676.66%
QQQ240119C001400002023-03-21 3:58PM EDT140.00174.76180.18180.740.00-1160.00%
QQQ240119C001450002023-05-26 12:04PM EDT145.00205.66212.83213.410.00-13773.55%
QQQ240119C001500002023-06-02 2:03PM EDT150.00208.34208.02208.61+6.28+3.11%166271.95%
QQQ240119C001550002023-03-13 1:36PM EDT155.00142.18162.66163.260.00-190.00%
QQQ240119C001600002023-02-02 11:31AM EDT160.00155.95145.60146.680.00-2470.00%
QQQ240119C001650002023-05-01 9:59AM EDT165.00162.38188.08188.520.00-6430.00%
QQQ240119C001700002023-06-01 10:57AM EDT170.00183.75188.87189.460.00-19265.92%
QQQ240119C001750002023-05-31 11:57AM EDT175.00177.44184.12184.690.00-108164.52%
QQQ240119C001800002023-06-02 11:27AM EDT180.00179.75179.33179.92+14.53+8.79%218763.06%
QQQ240119C001850002023-05-22 10:25AM EDT185.00158.24174.57175.160.00-16661.66%
QQQ240119C001900002023-05-18 12:20PM EDT190.00150.74169.81170.400.00-15060.27%
QQQ240119C001950002023-04-17 10:53AM EDT195.00129.81142.15142.560.00-290.00%
QQQ240119C002000002023-06-02 11:21AM EDT200.00160.50160.33160.91+4.71+3.02%654957.57%
QQQ240119C002050002023-04-03 12:35PM EDT205.00122.30122.57123.300.00-16910.00%
QQQ240119C002100002023-06-02 10:55AM EDT210.00151.00150.87151.46+41.44+37.82%13454.94%
QQQ240119C002150002023-05-26 12:14PM EDT215.00139.36146.17146.750.00-27053.68%
QQQ240119C002200002023-05-24 10:23AM EDT220.00118.61141.47142.050.00-328652.42%
QQQ240119C002250002023-06-02 3:40PM EDT225.00136.99136.79137.37+7.43+5.73%29351.19%
QQQ240119C002300002023-05-30 10:44AM EDT230.00128.60132.12132.700.00-621750.56%
QQQ240119C002350002023-06-01 2:14PM EDT235.00125.38127.48128.050.00-221149.35%
QQQ240119C002400002023-06-01 9:32AM EDT240.00116.45122.87123.420.00-131148.16%
QQQ240119C002450002023-06-01 2:15PM EDT245.00116.44118.26118.820.00-122847.00%
QQQ240119C002500002023-06-02 12:58PM EDT250.00113.92113.68114.23+1.58+1.41%211,07045.85%
QQQ240119C002550002023-06-02 1:11PM EDT255.00109.71109.11109.67+6.67+6.47%1438844.73%
QQQ240119C002600002023-06-02 3:10PM EDT260.00104.54104.58105.14+6.70+6.85%172,43543.63%
QQQ240119C002650002023-06-01 2:00PM EDT265.0098.00100.08100.600.00-35,31142.50%
QQQ240119C002700002023-06-02 1:02PM EDT270.0095.9995.6196.15+2.74+2.94%341,61241.47%
QQQ240119C002750002023-06-01 1:13PM EDT275.0089.0091.1891.740.00-684440.46%
QQQ240119C002800002023-06-02 3:25PM EDT280.0086.9986.7987.31+2.57+3.04%499,52439.40%
QQQ240119C002850002023-06-02 3:40PM EDT285.0082.8282.4582.99+1.62+2.00%72,72038.44%
QQQ240119C002900002023-06-02 11:13AM EDT290.0078.5178.1678.64+6.19+8.56%13,95937.41%
QQQ240119C002950002023-06-02 11:59AM EDT295.0074.2173.9074.44+1.29+1.77%21,06736.52%
QQQ240119C003000002023-06-02 3:48PM EDT300.0069.9169.7370.16+2.67+3.97%118,81135.48%
QQQ240119C003050002023-06-02 2:02PM EDT305.0066.0065.5766.07+2.16+3.38%514,36634.62%
QQQ240119C003100002023-06-02 12:47PM EDT310.0062.0461.5161.89+2.15+3.59%258,44233.60%
QQQ240119C003150002023-06-02 11:35AM EDT315.0057.7557.5058.01+1.48+2.63%911,55832.85%
QQQ240119C003200002023-06-02 3:46PM EDT320.0053.6953.5954.00+2.00+3.87%1718,49731.90%
QQQ240119C003250002023-06-02 2:10PM EDT325.0049.6449.7750.23+1.38+2.86%86,04431.12%
QQQ240119C003300002023-06-02 3:54PM EDT330.0046.0846.0246.30+1.28+2.86%1515,24630.12%
QQQ240119C003350002023-06-02 2:31PM EDT335.0042.4042.3842.81+1.88+4.64%195,30729.46%
QQQ240119C003400002023-06-02 3:43PM EDT340.0039.0738.8339.26+1.93+5.20%4918,87428.66%
QQQ240119C003450002023-06-02 3:24PM EDT345.0035.7035.4135.83+4.04+12.76%134,10727.88%
QQQ240119C003500002023-06-02 3:32PM EDT350.0032.0532.1432.48+1.30+4.23%33510,23627.08%
QQQ240119C003550002023-06-02 3:53PM EDT355.0029.1228.9629.33+1.84+6.74%4576,25026.35%
QQQ240119C003600002023-06-02 3:59PM EDT360.0026.0025.9526.34+1.39+5.65%4,61517,11825.66%
QQQ240119C003650002023-06-02 3:25PM EDT365.0023.3723.1923.44+1.02+4.56%6812,09024.94%
QQQ240119C003700002023-06-02 3:57PM EDT370.0020.5620.4620.76+0.40+1.98%3,30618,16924.28%
QQQ240119C003750002023-06-02 3:48PM EDT375.0018.1018.0518.19+1.13+6.66%1873,47323.59%
QQQ240119C003800002023-06-02 3:57PM EDT380.0015.6615.7415.88+0.59+3.92%1476,64923.00%
QQQ240119C003850002023-06-02 3:21PM EDT385.0013.8413.5913.75+1.21+9.58%86,86522.43%
QQQ240119C003900002023-06-02 2:44PM EDT390.0011.7611.6611.81+0.63+5.66%505,53621.89%
QQQ240119C003950002023-06-02 3:31PM EDT395.009.919.9310.06+0.16+1.64%181,45621.38%
QQQ240119C004000002023-06-02 3:57PM EDT400.008.368.378.50+0.52+6.63%5,60416,71020.90%
QQQ240119C004050002023-06-02 2:15PM EDT405.006.897.027.16+0.11+1.62%61,47720.50%
QQQ240119C004100002023-06-02 3:30PM EDT410.005.925.855.98+0.35+6.28%425,54620.11%
QQQ240119C004150002023-06-02 4:10PM EDT415.004.904.844.98+0.22+4.70%2883019.79%
QQQ240119C004200002023-06-02 2:13PM EDT420.003.914.004.10+0.10+2.62%244,09119.46%
QQQ240119C004250002023-06-02 4:10PM EDT425.003.343.283.40+0.18+5.70%181119.24%
QQQ240119C004300002023-06-02 3:59PM EDT430.002.702.692.79+0.03+1.12%91,81419.00%
QQQ240119C004350002023-06-02 3:46PM EDT435.002.252.202.29+0.13+6.13%174718.82%
QQQ240119C004400002023-06-02 2:19PM EDT440.001.791.791.87+0.17+10.49%22,91818.65%
QQQ240119C004450002023-06-01 2:02PM EDT445.001.401.441.550.00-1933818.57%
QQQ240119C004500002023-06-02 3:53PM EDT450.001.221.191.25+0.12+10.91%311,98418.41%
QQQ240119C004550002023-06-02 2:08PM EDT455.000.960.951.04+0.01+1.05%247618.38%
QQQ240119C004600002023-06-02 2:34PM EDT460.000.810.770.85+0.10+14.08%1735118.31%
QQQ240119C004650002023-06-02 3:21PM EDT465.000.650.620.71+0.35+116.67%123718.32%
QQQ240119C004700002023-06-02 3:21PM EDT470.000.550.500.59-0.04-6.78%145718.32%
QQQ240119C004750002023-06-01 10:18AM EDT475.000.370.400.490.00-1962818.34%
QQQ240119C004800002023-06-02 1:28PM EDT480.000.360.340.40+0.02+5.88%43,90518.30%
QQQ240119C004850002023-05-26 1:52PM EDT485.000.240.260.350.00-41,21918.46%
QQQ240119C004900002023-06-02 10:45AM EDT490.000.280.220.30+0.15+115.38%170118.56%
QQQ240119C004950002023-05-18 2:45PM EDT495.000.060.170.260.00-320318.68%
QQQ240119C005000002023-06-02 3:46PM EDT500.000.180.160.22+0.02+12.50%15111,22318.75%
QQQ240119C005050002023-06-01 11:28AM EDT505.000.120.120.200.00-123518.97%
QQQ240119C005100002023-06-01 3:03PM EDT510.000.140.100.170.00-122319.04%
QQQ240119C005150002023-06-02 3:32PM EDT515.000.140.090.15+0.04+40.00%2143219.19%
QQQ240119C005200002023-06-01 11:35AM EDT520.000.080.070.140.00-120419.46%
QQQ240119C005250002023-06-02 3:55PM EDT525.000.110.060.13+0.01+10.00%285619.73%
QQQ240119C005300002023-06-01 3:21PM EDT530.000.090.050.120.00-702,92719.95%
QQQ240119C005350002023-05-30 2:46PM EDT535.000.090.040.110.00-126820.17%
QQQ240119C005400002023-05-25 3:15PM EDT540.000.030.040.100.00-6022420.36%
QQQ240119C005450002023-06-01 3:23PM EDT545.000.040.030.100.00-7069520.73%
QQQ240119C005500002023-06-02 1:36PM EDT550.000.040.030.09-0.02-33.33%601,04820.90%
QQQ240119C005550002023-06-02 2:46PM EDT555.000.040.020.09+0.01+33.33%753721.24%
QQQ240119C005600002023-06-02 2:46PM EDT560.000.040.020.04+0.01+33.33%4068220.02%
QQQ240119C005650002023-05-30 10:20AM EDT565.000.040.010.080.00-170921.73%
QQQ240119C005700002023-05-30 2:01PM EDT570.000.020.020.080.00-124022.07%
QQQ240119C005750002023-05-30 12:37PM EDT575.000.020.010.080.00-10348522.46%
QQQ240119C005800002023-05-26 11:22AM EDT580.000.030.010.080.00-113422.80%
QQQ240119C005850002023-05-22 3:41PM EDT585.000.010.010.080.00-5042223.15%
QQQ240119C005900002023-06-02 1:11PM EDT590.000.020.010.08+0.01+100.00%21,02523.49%
QQQ240119C005950002023-04-25 3:21PM EDT595.000.030.000.050.00-232222.75%
QQQ240119C006000002023-06-02 3:45PM EDT600.000.020.010.03+0.01+100.00%62,33922.07%
QQQ240119C006050002023-05-01 9:34AM EDT605.000.010.000.040.00-128222.95%
QQQ240119C006100002023-06-02 2:29PM EDT610.000.020.000.030.00-23,59822.66%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240119P001300002023-06-02 2:52PM EDT130.000.210.200.23-0.01-4.55%124,84152.10%
QQQ240119P001350002023-06-01 11:46AM EDT135.000.280.190.260.00-251,95250.54%
QQQ240119P001400002023-05-31 3:41PM EDT140.000.330.210.290.00-564,25050.29%
QQQ240119P001450002023-06-02 3:27PM EDT145.000.300.240.32-0.17-36.17%302,90049.12%
QQQ240119P001500002023-05-30 3:54PM EDT150.000.410.300.320.00-203,30347.41%
QQQ240119P001550002023-05-31 11:28AM EDT155.000.450.300.350.00-12,07246.27%
QQQ240119P001600002023-05-30 4:00PM EDT160.000.510.340.430.00-21,29145.90%
QQQ240119P001650002023-05-31 11:05AM EDT165.000.620.390.480.00-501,49344.95%
QQQ240119P001700002023-06-02 1:41PM EDT170.000.520.440.53-0.15-22.39%6416,80443.97%
QQQ240119P001750002023-06-02 2:01PM EDT175.000.580.490.58-0.06-9.38%746,25942.97%
QQQ240119P001800002023-06-02 3:54PM EDT180.000.610.560.61-0.16-20.78%4010,91641.72%
QQQ240119P001850002023-06-02 3:03PM EDT185.000.700.630.72-0.20-22.22%22,79241.26%
QQQ240119P001900002023-06-02 3:03PM EDT190.000.770.720.79-0.23-23.00%63,39740.34%
QQQ240119P001950002023-06-02 4:03PM EDT195.000.830.790.87-0.17-17.00%22,39839.48%
QQQ240119P002000002023-06-02 3:29PM EDT200.000.960.950.97-0.14-12.73%1514,24338.71%
QQQ240119P002050002023-06-02 11:21AM EDT205.001.070.991.10-0.12-10.08%51,53038.07%
QQQ240119P002100002023-06-02 11:21AM EDT210.001.191.131.21-0.15-11.19%325,62737.25%
QQQ240119P002150002023-06-02 3:26PM EDT215.001.311.251.34-0.23-14.94%1528,69036.49%
QQQ240119P002200002023-06-02 2:09PM EDT220.001.471.391.48-0.15-9.26%212,54135.73%
QQQ240119P002250002023-06-02 3:37PM EDT225.001.601.561.63-0.16-9.09%7168,20434.97%
QQQ240119P002300002023-06-02 3:58PM EDT230.001.801.721.80-0.18-9.09%6414,81734.24%
QQQ240119P002350002023-06-02 9:51AM EDT235.002.031.911.98-0.11-5.14%4002,17133.49%
QQQ240119P002400002023-06-02 3:56PM EDT240.002.142.142.20-0.30-12.30%715,78332.83%
QQQ240119P002450002023-06-02 12:45PM EDT245.002.402.332.42-0.25-9.43%132,93232.11%
QQQ240119P002500002023-06-02 3:59PM EDT250.002.652.592.66-0.30-10.17%6415,03631.39%
QQQ240119P002550002023-06-02 11:18AM EDT255.002.932.862.95-0.37-11.21%106,34830.75%
QQQ240119P002600002023-06-02 3:46PM EDT260.003.233.183.25-0.38-10.53%11222,44230.07%
QQQ240119P002650002023-06-01 2:05PM EDT265.003.953.503.600.00-410,77929.44%
QQQ240119P002700002023-06-02 3:59PM EDT270.003.933.893.97-0.45-10.27%28313,13828.78%
QQQ240119P002750002023-06-02 2:04PM EDT275.004.334.294.39-0.45-9.41%11914,88428.16%
QQQ240119P002800002023-06-02 1:41PM EDT280.004.834.764.84-0.40-7.65%5021,91427.52%
QQQ240119P002850002023-06-02 3:34PM EDT285.005.305.265.36-0.45-7.83%683,86526.92%
QQQ240119P002900002023-06-02 4:09PM EDT290.005.865.815.92-0.64-9.85%19227,65226.31%
QQQ240119P002950002023-06-02 3:39PM EDT295.006.466.426.51-0.49-7.05%246,44425.67%
QQQ240119P003000002023-06-02 4:10PM EDT300.007.077.087.17-0.73-9.36%32826,33125.04%
QQQ240119P003050002023-06-02 1:30PM EDT305.007.847.807.90-0.78-9.05%276,66224.42%
QQQ240119P003100002023-06-02 3:58PM EDT310.008.648.598.70-0.81-8.57%38020,28123.80%
QQQ240119P003150002023-06-02 3:40PM EDT315.009.509.469.57-0.75-7.32%2126,93023.17%
QQQ240119P003200002023-06-02 3:38PM EDT320.0010.4510.4110.53-0.89-7.85%3647,51422.55%
QQQ240119P003250002023-06-02 3:58PM EDT325.0011.5011.4611.58-0.84-6.81%1017,28721.92%
QQQ240119P003300002023-06-02 3:58PM EDT330.0012.6812.5912.73-1.18-8.51%1,1615,84621.29%
QQQ240119P003350002023-06-02 3:58PM EDT335.0013.9613.8513.98-1.21-7.98%4646,45620.64%
QQQ240119P003400002023-06-02 3:56PM EDT340.0015.2815.2115.35-1.42-8.50%1243,98019.99%
QQQ240119P003450002023-06-02 3:17PM EDT345.0016.7716.7416.88-1.07-6.00%1291,44219.35%
QQQ240119P003500002023-06-02 3:59PM EDT350.0018.5018.3818.55-1.32-6.66%4012,99218.70%
QQQ240119P003550002023-06-02 3:59PM EDT355.0020.3220.2120.37-1.68-7.64%4,6333,78118.04%
QQQ240119P003600002023-06-02 3:57PM EDT360.0022.3522.1922.37-1.58-6.60%681,21817.37%
QQQ240119P003650002023-06-02 3:25PM EDT365.0024.5824.4024.59-2.49-9.20%7783116.71%
QQQ240119P003700002023-06-02 2:30PM EDT370.0027.0626.8127.01-1.58-5.52%41,58016.03%
QQQ240119P003750002023-06-02 1:36PM EDT375.0029.5729.3829.76-2.12-6.69%916615.44%
QQQ240119P003800002023-06-02 3:46PM EDT380.0032.4532.2332.66-2.55-7.29%7559014.74%
QQQ240119P003850002023-06-01 1:30PM EDT385.0038.1035.3635.810.00-90864914.02%
QQQ240119P003900002023-06-02 12:40PM EDT390.0039.0038.7739.25-2.20-5.34%318813.30%
QQQ240119P003950002023-05-31 10:11AM EDT395.0048.0042.4742.950.00-11212.53%
QQQ240119P004000002023-06-02 9:57AM EDT400.0047.9746.4646.95-1.03-2.10%35411.76%
QQQ240119P004050002023-06-02 3:41PM EDT405.0051.0050.7351.22-3.30-6.08%606310.94%
QQQ240119P004100002023-06-02 3:42PM EDT410.0055.4055.2355.74-36.10-39.45%60010.07%
QQQ240119P004150002023-06-01 1:56PM EDT415.0062.8959.9560.480.00-209.21%
QQQ240119P004200002023-06-02 3:33PM EDT420.0065.4564.9265.48-1.63-2.43%1299.80%
QQQ240119P004250002023-05-05 10:17AM EDT425.00104.1069.9270.480.00-1010.39%
QQQ240119P004300002023-05-08 3:44PM EDT430.00106.3274.9275.470.00-50010.87%
QQQ240119P004350002022-12-13 1:10PM EDT435.00146.37155.45156.500.00-1091.42%
QQQ240119P004400002023-05-24 1:22PM EDT440.00109.2684.9285.470.00-76111.96%
QQQ240119P004450002022-12-13 12:06PM EDT445.00153.49163.50168.500.00-2093.72%
QQQ240119P004500002023-06-01 2:59PM EDT450.0097.0794.9295.470.00-61313.04%
QQQ240119P004550002023-03-08 4:12PM EDT455.00158.43136.64137.330.00-4060.77%
QQQ240119P004600002023-05-02 1:41PM EDT460.00140.41107.19107.730.00-2022.73%
QQQ240119P004650002023-01-11 12:32PM EDT465.00189.90165.17166.560.00-2080.01%
QQQ240119P004700002023-06-01 3:14PM EDT470.00117.08114.91115.470.00-201215.06%
QQQ240119P004750002023-05-24 4:14PM EDT475.00143.25119.91120.470.00-14015.55%
QQQ240119P004800002023-04-19 11:32AM EDT480.00162.33143.60144.080.00-2047.96%
QQQ240119P004850002023-05-04 10:03AM EDT485.00168.60129.91130.460.00-1016.38%
QQQ240119P004900002022-10-31 10:46AM EDT490.00212.24207.12209.220.00-40100.40%
QQQ240119P004950002022-10-28 1:23PM EDT495.00214.76206.86209.120.00-20096.71%
QQQ240119P005000002023-06-02 2:03PM EDT500.00144.98144.91145.46-2.48-1.68%11117.75%
QQQ240119P005050002023-06-01 4:08PM EDT505.00152.49149.91150.460.00-5018.21%
QQQ240119P005100002023-05-25 4:12PM EDT510.00169.95154.90155.480.00-4018.95%
QQQ240119P005150002023-02-21 4:47PM EDT515.00220.50205.05205.840.00-1079.84%
QQQ240119P005200002022-08-04 12:57PM EDT520.00197.15222.56226.240.00-2093.42%
QQQ240119P005250002022-07-26 12:35PM EDT525.00229.93206.24209.360.00-1174.30%
QQQ240119P005300002022-09-21 2:39PM EDT530.00240.50254.72257.110.00-260114.35%
QQQ240119P005350002023-05-08 10:08AM EDT535.00213.10179.90180.460.00-1020.75%
QQQ240119P005400002023-05-04 9:48AM EDT540.00224.00184.90185.460.00-1021.19%
QQQ240119P005450002022-10-07 12:30PM EDT545.00274.86279.61281.260.00-50125.28%
QQQ240119P005500002023-05-05 3:11PM EDT550.00226.23194.90195.450.00-2021.80%
QQQ240119P005550002022-05-16 12:36PM EDT555.00255.46270.74275.050.00-10111.17%
QQQ240119P005600002022-06-23 11:15AM EDT560.00275.16256.54259.550.00-2093.99%
QQQ240119P005650002022-05-31 3:07PM EDT565.00256.65282.89285.870.00-50114.01%
QQQ240119P005700002022-04-25 2:50PM EDT570.00241.65278.15280.620.00-10105.78%
QQQ240119P005750002022-05-20 12:51PM EDT575.00292.72298.63302.050.00-50120.81%
QQQ240119P005800002023-05-04 10:01AM EDT580.00263.80224.89225.460.00-1024.29%
QQQ240119P005850002022-05-23 1:52PM EDT585.00292.21302.00306.050.00-2814116.60%
QQQ240119P005900002022-02-24 10:36AM EDT590.00268.52228.50233.500.00-100.00%
QQQ240119P005950002022-05-23 1:49PM EDT595.00301.96312.00316.300.00--43118.10%
QQQ240119P006000002023-04-18 4:09PM EDT600.00281.36262.40262.830.00-2063.43%
QQQ240119P006050002023-06-01 9:45AM EDT605.00257.03249.88250.450.00-4425.93%
QQQ240119P006100002023-05-31 4:11PM EDT610.00262.65254.88255.450.00-3526.27%