QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240315C001350002023-05-02 3:04PM EDT135.00188.970.000.000.00-300.00%
QQQ240315C001400002023-03-13 11:20AM EDT140.00157.84179.79180.520.00-200.00%
QQQ240315C001450002023-01-26 11:20AM EDT145.00152.61153.56154.340.00--10.00%
QQQ240315C001500002023-04-04 12:26PM EDT150.00174.81170.61171.730.00-120.00%
QQQ240315C001550002023-02-02 12:00PM EDT155.00162.50151.50152.850.00-330.00%
QQQ240315C001600002023-02-17 4:17PM EDT160.00149.15150.46153.910.00-660.00%
QQQ240315C001700002023-04-03 10:47AM EDT170.00156.57156.34157.390.00--10.00%
QQQ240315C001750002023-04-28 2:51PM EDT175.00153.70179.79180.990.00-415762.39%
QQQ240315C001850002023-05-25 3:57PM EDT185.00162.090.000.000.00-100.00%
QQQ240315C001900002023-05-18 12:20PM EDT190.00152.150.000.000.00-200.00%
QQQ240315C001950002023-05-04 10:02AM EDT195.00129.820.000.000.00-300.00%
QQQ240315C002000002023-05-09 11:49AM EDT200.00130.710.000.000.00-100.00%
QQQ240315C002050002023-05-12 9:30AM EDT205.00130.650.000.000.00-100.00%
QQQ240315C002100002023-05-24 1:38PM EDT210.00130.230.000.000.00-200.00%
QQQ240315C002150002023-02-02 11:57AM EDT215.00108.5298.4099.660.00-400.00%
QQQ240315C002200002023-05-05 11:37AM EDT220.00112.450.000.000.00-200.00%
QQQ240315C002250002023-05-24 12:24PM EDT225.00115.900.000.000.00-200.00%
QQQ240315C002300002023-05-01 1:51PM EDT230.00105.710.000.000.00-2000.00%
QQQ240315C002350002023-05-02 11:35AM EDT235.0096.470.000.000.00-200.00%
QQQ240315C002400002023-05-19 9:32AM EDT240.00109.550.000.000.00-500.00%
QQQ240315C002450002023-05-15 12:42PM EDT245.0094.390.000.000.00-500.00%
QQQ240315C002500002023-05-24 10:20AM EDT250.0094.840.000.000.00-200.00%
QQQ240315C002550002023-05-26 10:48AM EDT255.00105.000.000.000.00-100.00%
QQQ240315C002600002023-05-25 9:37AM EDT260.0092.460.000.000.00-200.00%
QQQ240315C002650002023-05-24 10:00AM EDT265.0082.700.000.000.00-200.00%
QQQ240315C002700002023-05-25 10:20AM EDT270.0083.150.000.000.00-100.00%
QQQ240315C002750002023-05-26 2:05PM EDT275.0089.020.000.000.00-700.00%
QQQ240315C002800002023-05-26 1:54PM EDT280.0084.990.000.000.00-300.00%
QQQ240315C002850002023-05-26 1:54PM EDT285.0080.870.000.000.00-400.00%
QQQ240315C002900002023-05-26 2:08PM EDT290.0076.500.000.000.00-100.00%
QQQ240315C002950002023-05-24 1:38PM EDT295.0058.300.000.000.00-200.00%
QQQ240315C003000002023-05-26 11:01AM EDT300.0067.670.000.000.00-100.00%
QQQ240315C003050002023-05-16 3:24PM EDT305.0048.510.000.000.00-1300.00%
QQQ240315C003100002023-05-26 2:36PM EDT310.0061.250.000.000.00-700.00%
QQQ240315C003150002023-05-26 2:55PM EDT315.0058.030.000.000.00-300.00%
QQQ240315C003160002023-05-25 1:40PM EDT316.0050.090.000.000.00-200.00%
QQQ240315C003170002023-05-04 12:46PM EDT317.0033.470.000.000.00-1800.00%
QQQ240315C003180002023-05-26 3:57PM EDT318.0055.650.000.000.00-400.00%
QQQ240315C003190002023-05-24 9:57AM EDT319.0041.470.000.000.00-200.00%
QQQ240315C003200002023-05-26 12:57PM EDT320.0053.590.000.000.00-500.00%
QQQ240315C003220002023-05-16 10:07AM EDT322.0036.290.000.000.00-200.00%
QQQ240315C003230002023-05-26 1:59PM EDT323.0051.470.000.000.00-300.00%
QQQ240315C003240002023-05-16 3:05PM EDT324.0035.930.000.000.00-100.00%
QQQ240315C003250002023-05-26 2:51PM EDT325.0050.230.000.000.00-200.00%
QQQ240315C003260002023-05-23 9:33AM EDT326.0040.000.000.000.00-300.00%
QQQ240315C003270002023-05-24 12:29PM EDT327.0035.140.000.000.00-200.00%
QQQ240315C003280002023-05-22 12:54PM EDT328.0039.000.000.000.00-200.00%
QQQ240315C003290002023-05-26 10:48AM EDT329.0045.680.000.000.00-300.00%
QQQ240315C003300002023-05-26 3:06PM EDT330.0047.160.000.000.00-500.00%
QQQ240315C003310002023-04-27 3:37PM EDT331.0027.9246.1447.000.00-145031.22%
QQQ240315C003320002023-05-24 2:52PM EDT332.0032.530.000.000.00-10200.00%
QQQ240315C003330002023-05-24 3:18PM EDT333.0032.330.000.000.00-1400.00%
QQQ240315C003340002023-05-19 11:52AM EDT334.0034.710.000.000.00-200.00%
QQQ240315C003350002023-05-26 1:05PM EDT335.0043.240.000.000.00-100.00%
QQQ240315C003360002023-05-26 11:52AM EDT336.0041.780.000.000.00-100.00%
QQQ240315C003370002023-05-26 11:24AM EDT337.0039.860.000.000.00-300.00%
QQQ240315C003380002023-05-22 2:00PM EDT338.0032.800.000.000.00-700.00%
QQQ240315C003390002023-05-25 1:19PM EDT339.0034.460.000.000.00-700.00%
QQQ240315C003400002023-05-26 2:34PM EDT340.0039.900.000.000.00-11600.00%
QQQ240315C003410002023-05-26 9:34AM EDT341.0034.000.000.000.00-100.00%
QQQ240315C003420002023-05-26 12:29PM EDT342.0037.940.000.000.00-1,80600.00%
QQQ240315C003430002023-05-25 11:57AM EDT343.0031.150.000.000.00-1400.00%
QQQ240315C003440002023-05-26 12:32PM EDT344.0036.760.000.000.00-400.00%
QQQ240315C003450002023-05-26 1:26PM EDT345.0036.390.000.000.00-1400.00%
QQQ240315C003460002023-05-26 11:02AM EDT346.0034.650.000.000.00-3600.00%
QQQ240315C003470002023-05-26 2:54PM EDT347.0035.710.000.000.00-1,84600.00%
QQQ240315C003480002023-05-26 3:10PM EDT348.0035.350.000.000.00-1300.00%
QQQ240315C003490002023-05-26 11:05AM EDT349.0032.530.000.000.00-3500.05%
QQQ240315C003500002023-05-26 1:10PM EDT350.0033.490.000.000.00-12200.20%
QQQ240315C003510002023-04-24 1:28PM EDT351.0015.3122.1222.420.00-4819.04%
QQQ240315C003520002023-05-26 1:02PM EDT352.0032.320.000.000.00-300.39%
QQQ240315C003530002023-05-16 1:11PM EDT353.0019.670.000.000.00-100.39%
QQQ240315C003540002023-04-27 2:38PM EDT354.0016.2831.2932.000.00-61827.82%
QQQ240315C003550002023-05-26 3:38PM EDT355.0030.600.000.000.00-99700.39%
QQQ240315C003560002023-05-22 1:14PM EDT356.0022.190.000.000.00-100.78%
QQQ240315C003570002023-05-26 3:12PM EDT357.0029.910.000.000.00-500.78%
QQQ240315C003580002023-04-28 2:47PM EDT358.0015.0629.0529.570.00-131727.21%
QQQ240315C003590002023-05-26 12:32PM EDT359.0027.750.000.000.00-2000.78%
QQQ240315C003600002023-05-26 3:59PM EDT360.0027.510.000.000.00-3100.78%
QQQ240315C003610002023-04-28 2:47PM EDT361.0013.8927.3627.870.00-4826.81%
QQQ240315C003620002023-05-26 2:00PM EDT362.0026.410.000.000.00-300.78%
QQQ240315C003630002023-05-26 1:52PM EDT363.0025.830.000.000.00-200.78%
QQQ240315C003640002023-05-26 10:40AM EDT364.0023.550.000.000.00-600.78%
QQQ240315C003650002023-05-26 3:28PM EDT365.0025.200.000.000.00-12501.56%
QQQ240315C003660002023-05-18 12:15PM EDT366.0016.300.000.000.00-201.56%
QQQ240315C003670002023-04-27 1:34PM EDT367.0011.1624.2724.520.00--125.95%
QQQ240315C003680002023-05-09 12:12PM EDT368.0011.180.000.000.00--01.56%
QQQ240315C003690002023-05-22 3:12PM EDT369.0016.250.000.000.00-201.56%
QQQ240315C003700002023-05-26 3:13PM EDT370.0022.750.000.000.00-9101.56%
QQQ240315C003710002023-05-26 3:15PM EDT371.0022.360.000.000.00-8401.56%
QQQ240315C003720002023-05-25 12:03PM EDT372.0016.630.000.000.00-201.56%
QQQ240315C003730002023-05-23 10:36AM EDT373.0013.880.000.000.00--01.56%
QQQ240315C003740002023-05-18 12:40PM EDT374.0013.070.000.000.00-201.56%
QQQ240315C003750002023-05-22 10:43AM EDT375.0013.660.000.000.00-701.56%
QQQ240315C003760002023-05-04 3:06PM EDT376.007.840.000.000.00-201.56%
QQQ240315C003770002023-05-04 11:23AM EDT377.007.590.000.000.00-201.56%
QQQ240315C003780002023-05-26 12:10PM EDT378.0017.890.000.000.00-3401.56%
QQQ240315C003790002023-05-24 12:29PM EDT379.009.940.000.000.00--01.56%
QQQ240315C003800002023-05-26 3:50PM EDT380.0017.930.000.000.00-1201.56%
QQQ240315C003850002023-05-26 11:57AM EDT385.0014.830.000.000.00-1303.13%
QQQ240315C003900002023-05-26 12:11PM EDT390.0013.020.000.000.00-1203.13%
QQQ240315C003950002023-05-26 12:37PM EDT395.0011.500.000.000.00-1103.13%
QQQ240315C004000002023-05-26 3:44PM EDT400.0010.520.000.000.00-3603.13%
QQQ240315C004050002023-05-26 10:33AM EDT405.007.400.000.000.00-103.13%
QQQ240315C004100002023-05-26 3:58PM EDT410.007.570.000.000.00-1203.13%
QQQ240315C004150002023-05-26 12:11PM EDT415.006.020.000.000.00-203.13%
QQQ240315C004200002023-05-26 3:57PM EDT420.005.650.000.000.00-903.13%
QQQ240315C004250002023-05-26 3:49PM EDT425.004.660.000.000.00-1406.25%
QQQ240315C004300002023-05-26 10:18AM EDT430.002.900.000.000.00-2206.25%
QQQ240315C004350002023-05-26 10:39AM EDT435.002.630.000.000.00-106.25%
QQQ240315C004400002023-05-26 11:04AM EDT440.002.300.000.000.00-106.25%
QQQ240315C004450002023-05-04 3:08PM EDT445.000.650.000.000.00-206.25%
QQQ240315C004500002023-05-26 3:46PM EDT450.002.060.000.000.00-706.25%
QQQ240315C004550002023-05-26 9:47AM EDT455.001.020.000.000.00-206.25%
QQQ240315C004600002023-05-23 1:49PM EDT460.000.620.000.000.00-1006.25%
QQQ240315C004650002023-05-26 3:37PM EDT465.001.160.000.000.00-206.25%
QQQ240315C004700002023-04-10 2:45PM EDT470.000.500.230.400.00--2016.14%
QQQ240315C004750002023-05-25 11:06AM EDT475.000.480.000.000.00-3006.25%
QQQ240315C004800002023-05-26 10:28AM EDT480.000.510.000.000.00-106.25%
QQQ240315C004900002023-05-22 9:30AM EDT490.000.250.000.000.00--06.25%
QQQ240315C004950002023-05-24 10:16AM EDT495.000.170.000.000.00--06.25%
QQQ240315C005000002023-05-23 10:19AM EDT500.000.150.000.000.00--06.25%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240315P001350002023-05-26 12:49PM EDT135.000.440.000.000.00-5025.00%
QQQ240315P001400002023-05-25 11:30AM EDT140.000.550.000.000.00-1,001025.00%
QQQ240315P001450002023-03-31 10:08AM EDT145.000.960.680.830.00-13049.17%
QQQ240315P001500002023-04-27 4:01PM EDT150.000.880.440.680.00-614945.98%
QQQ240315P001550002023-05-19 3:46PM EDT155.000.780.000.000.00-4012.50%
QQQ240315P001600002023-05-24 1:07PM EDT160.000.930.000.000.00-4012.50%
QQQ240315P001650002023-03-28 1:33PM EDT165.001.931.061.330.00-510846.09%
QQQ240315P001700002023-05-26 1:18PM EDT170.000.900.000.000.00-1012.50%
QQQ240315P001750002023-05-18 9:43AM EDT175.001.140.000.000.00-20012.50%
QQQ240315P001800002023-05-26 3:24PM EDT180.001.180.000.000.00-13012.50%
QQQ240315P001850002023-05-26 3:39PM EDT185.001.290.000.000.00-10012.50%
QQQ240315P001900002023-05-26 12:10PM EDT190.001.390.000.000.00-5012.50%
QQQ240315P001950002023-05-17 1:44PM EDT195.001.820.000.000.00-6012.50%
QQQ240315P002000002023-05-26 3:56PM EDT200.001.730.000.000.00-1012.50%
QQQ240315P002050002023-05-26 10:52AM EDT205.001.900.000.000.00-6012.50%
QQQ240315P002100002023-05-24 11:50AM EDT210.002.610.000.000.00-5012.50%
QQQ240315P002150002023-05-26 11:19AM EDT215.002.280.000.000.00-5012.50%
QQQ240315P002200002023-05-25 11:05AM EDT220.002.810.000.000.00-1012.50%
QQQ240315P002250002023-05-26 2:39PM EDT225.002.710.000.000.00-31012.50%
QQQ240315P002300002023-05-26 1:29PM EDT230.002.970.000.000.00-32012.50%
QQQ240315P002350002023-05-23 10:42AM EDT235.003.680.000.000.00-206.25%
QQQ240315P002400002023-05-24 3:45PM EDT240.004.520.000.000.00-106.25%
QQQ240315P002450002023-05-26 3:10PM EDT245.003.870.000.000.00-2606.25%
QQQ240315P002500002023-05-26 2:51PM EDT250.004.300.000.000.00-6506.25%
QQQ240315P002550002023-05-26 1:35PM EDT255.004.760.000.000.00-1106.25%
QQQ240315P002600002023-05-26 12:48PM EDT260.005.120.000.000.00-406.25%
QQQ240315P002650002023-05-26 2:29PM EDT265.005.670.000.000.00-706.25%
QQQ240315P002700002023-05-26 2:49PM EDT270.006.150.000.000.00-1806.25%
QQQ240315P002750002023-05-26 11:00AM EDT275.006.900.000.000.00-606.25%
QQQ240315P002800002023-05-26 3:50PM EDT280.007.420.000.000.00-2106.25%
QQQ240315P002850002023-05-26 2:33PM EDT285.008.110.000.000.00-106.25%
QQQ240315P002900002023-05-26 3:10PM EDT290.008.750.000.000.00-1003.13%
QQQ240315P002950002023-05-26 3:41PM EDT295.009.570.000.000.00-1503.13%
QQQ240315P003000002023-05-26 3:29PM EDT300.0010.420.000.000.00-3303.13%
QQQ240315P003050002023-05-26 3:51PM EDT305.0011.370.000.000.00-603.13%
QQQ240315P003100002023-05-26 3:51PM EDT310.0012.320.000.000.00-3703.13%
QQQ240315P003150002023-05-26 3:16PM EDT315.0013.360.000.000.00-6103.13%
QQQ240315P003160002023-05-26 12:41PM EDT316.0013.610.000.000.00-103.13%
QQQ240315P003170002023-05-22 1:00PM EDT317.0015.700.000.000.00-403.13%
QQQ240315P003180002023-05-18 12:15PM EDT318.0016.870.000.000.00-101.56%
QQQ240315P003190002023-05-18 3:24PM EDT319.0016.740.000.000.00-4201.56%
QQQ240315P003200002023-05-26 3:03PM EDT320.0014.500.000.000.00-2401.56%
QQQ240315P003210002023-05-25 12:33PM EDT321.0016.880.000.000.00-101.56%
QQQ240315P003220002023-05-26 12:56PM EDT322.0015.040.000.000.00-20001.56%
QQQ240315P003230002023-05-23 3:05PM EDT323.0018.740.000.000.00-301.56%
QQQ240315P003240002023-05-10 10:37AM EDT324.0022.860.000.000.00-2201.56%
QQQ240315P003250002023-05-26 3:31PM EDT325.0015.860.000.000.00-901.56%
QQQ240315P003260002023-05-19 9:49AM EDT326.0018.300.000.000.00-601.56%
QQQ240315P003270002023-05-23 1:15PM EDT327.0019.210.000.000.00-6601.56%
QQQ240315P003280002023-05-23 2:47PM EDT328.0020.400.000.000.00-2401.56%
QQQ240315P003290002023-05-26 12:30PM EDT329.0016.900.000.000.00-1901.56%
QQQ240315P003300002023-05-26 3:42PM EDT330.0017.120.000.000.00-601.56%
QQQ240315P003310002023-05-23 10:33AM EDT331.0020.250.000.000.00-201.56%
QQQ240315P003320002023-05-24 10:06AM EDT332.0023.010.000.000.00-101.56%
QQQ240315P003330002023-05-22 11:08AM EDT333.0020.380.000.000.00-501.56%
QQQ240315P003340002023-05-19 12:10PM EDT334.0021.440.000.000.00-2900.78%
QQQ240315P003350002023-05-26 3:50PM EDT335.0018.500.000.000.00-4800.78%
QQQ240315P003360002023-05-23 2:21PM EDT336.0023.110.000.000.00-4600.78%
QQQ240315P003370002023-05-25 10:40AM EDT337.0022.380.000.000.00-500.78%
QQQ240315P003380002023-05-25 11:06AM EDT338.0022.480.000.000.00-400.78%
QQQ240315P003390002023-05-25 1:16PM EDT339.0022.650.000.000.00-200.78%
QQQ240315P003400002023-05-26 3:28PM EDT340.0020.250.000.000.00-1500.78%
QQQ240315P003410002023-05-26 9:31AM EDT341.0022.900.000.000.00-200.78%
QQQ240315P003420002023-05-19 12:48PM EDT342.0024.440.000.000.00-4300.39%
QQQ240315P003430002023-05-26 10:51AM EDT343.0021.560.000.000.00-2000.39%
QQQ240315P003440002023-05-26 10:18AM EDT344.0022.600.000.000.00-100.39%
QQQ240315P003450002023-05-26 3:52PM EDT345.0021.980.000.000.00-6800.39%
QQQ240315P003460002023-05-26 11:45AM EDT346.0022.410.000.000.00-2000.20%
QQQ240315P003470002023-05-26 12:07PM EDT347.0022.770.000.000.00-100.10%
QQQ240315P003480002023-05-26 3:10PM EDT348.0022.830.000.000.00-100.05%
QQQ240315P003490002023-05-26 3:10PM EDT349.0023.220.000.000.00-200.00%
QQQ240315P003500002023-05-26 2:28PM EDT350.0023.900.000.000.00-1100.00%
QQQ240315P003510002023-05-25 2:25PM EDT351.0027.150.000.000.00--00.00%
QQQ240315P003520002023-05-25 11:53AM EDT352.0028.370.000.000.00--00.00%
QQQ240315P003530002023-05-26 2:27PM EDT353.0025.090.000.000.00-100.00%
QQQ240315P003550002023-05-26 1:25PM EDT355.0025.930.000.000.00-1800.00%
QQQ240315P003560002023-05-25 11:13AM EDT356.0029.800.000.000.00-500.00%
QQQ240315P003570002023-05-26 2:26PM EDT357.0026.800.000.000.00-100.00%
QQQ240315P003580002023-05-26 2:27PM EDT358.0027.220.000.000.00-100.00%
QQQ240315P003590002023-05-18 2:52PM EDT359.0032.750.000.000.00-1200.00%
QQQ240315P003600002023-05-26 2:27PM EDT360.0028.130.000.000.00-700.00%
QQQ240315P003610002023-05-26 9:41AM EDT361.0030.870.000.000.00-200.00%
QQQ240315P003620002023-05-16 1:40PM EDT362.0039.100.000.000.00-200.00%
QQQ240315P003630002023-05-05 2:43PM EDT363.0043.830.000.000.00-300.00%
QQQ240315P003640002023-05-26 3:37PM EDT364.0029.780.000.000.00-1800.00%
QQQ240315P003650002023-05-26 3:28PM EDT365.0030.300.000.000.00-10100.00%
QQQ240315P003660002023-05-16 11:27AM EDT366.0041.750.000.000.00-200.00%
QQQ240315P003680002023-05-23 12:22PM EDT368.0037.450.000.000.00--00.00%
QQQ240315P003690002023-05-25 3:28PM EDT369.0036.240.000.000.00--00.00%
QQQ240315P003700002023-05-23 12:00PM EDT370.0038.490.000.000.00-2000.00%
QQQ240315P003710002023-05-24 3:50PM EDT371.0042.710.000.000.00-400.00%
QQQ240315P003720002023-05-26 1:11PM EDT372.0033.930.000.000.00-10600.00%
QQQ240315P003730002023-05-23 3:05PM EDT373.0042.760.000.000.00-200.00%
QQQ240315P003740002023-05-23 1:15PM EDT374.0041.990.000.000.00-6800.00%
QQQ240315P003750002023-05-26 1:32PM EDT375.0035.800.000.000.00-100.00%
QQQ240315P003770002023-05-18 3:45PM EDT377.0043.030.000.000.00-4600.00%
QQQ240315P003780002023-05-12 9:45AM EDT378.0051.960.000.000.00-100.00%
QQQ240315P003790002023-05-02 4:11PM EDT379.0059.700.000.000.00-13000.00%
QQQ240315P003800002023-05-26 10:24AM EDT380.0040.550.000.000.00-100.00%
QQQ240315P003850002023-05-17 10:29AM EDT385.0057.070.000.000.00-300.00%
QQQ240315P003900002023-05-26 1:16PM EDT390.0045.380.000.000.00-100.00%
QQQ240315P004000002023-05-22 10:55AM EDT400.0062.930.000.000.00-100.00%
QQQ240315P004050002023-03-02 2:22PM EDT405.00114.7683.0584.650.00-2338.64%
QQQ240315P004100002023-03-08 4:54PM EDT410.00111.9991.4792.490.00-46142.13%
QQQ240315P004150002022-11-03 11:42AM EDT415.00152.65121.44123.580.00--063.61%
QQQ240315P004200002023-04-12 2:19PM EDT420.00104.0095.0995.810.00-1138.62%
QQQ240315P004350002022-12-12 12:03PM EDT435.00153.35155.42159.700.00--080.00%
QQQ240315P004400002023-05-17 10:29AM EDT440.00112.070.000.000.00-400.00%
QQQ240315P004500002023-05-02 4:11PM EDT450.00130.680.000.000.00-14700.00%
QQQ240315P004550002023-02-09 1:45PM EDT455.00151.00165.90167.680.00--075.22%
QQQ240315P004600002023-04-12 2:19PM EDT460.00143.99135.07135.810.00-1046.08%
QQQ240315P004800002023-05-09 10:11AM EDT480.00157.780.000.000.00--00.00%