QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ241220C001300002023-05-30 3:50PM EDT130.00226.92222.81224.74-0.32-0.14%11457.68%
QQQ241220C001350002023-03-24 9:56AM EDT135.00181.51187.84190.770.00-110.00%
QQQ241220C001500002023-04-28 2:06PM EDT150.00180.80206.72208.830.00-26958.31%
QQQ241220C001550002023-03-31 3:05PM EDT155.00175.00175.82178.880.00-160.00%
QQQ241220C001600002023-02-03 1:25PM EDT160.00163.54151.41154.360.00-110.00%
QQQ241220C001650002023-04-03 10:25AM EDT165.00166.64164.09167.800.00-200.00%
QQQ241220C001700002023-01-06 3:56PM EDT170.00116.16148.97151.370.00-36410.00%
QQQ241220C001750002022-12-09 11:57AM EDT175.00128.00110.88113.320.00-130.00%
QQQ241220C001800002023-05-25 3:44PM EDT180.00173.13177.94180.280.00-11251.37%
QQQ241220C001850002023-05-22 9:56AM EDT185.00166.64173.57175.870.00--050.49%
QQQ241220C001900002023-04-25 3:00PM EDT190.00135.82162.73164.490.00-3339.30%
QQQ241220C002000002023-04-28 9:50AM EDT200.00134.79162.86164.760.00-47350.37%
QQQ241220C002050002023-04-13 2:43PM EDT205.00129.60134.16136.480.00-110.00%
QQQ241220C002100002023-05-18 11:32AM EDT210.00141.50152.17154.290.00-2646.55%
QQQ241220C002150002023-05-26 3:53PM EDT215.00150.34147.94150.040.00-2145.80%
QQQ241220C002200002023-05-30 11:42AM EDT220.00149.01143.74145.780.00-2045.03%
QQQ241220C002250002023-05-30 11:42AM EDT225.00144.83139.56141.610.00-21344.33%
QQQ241220C002300002023-03-22 9:50AM EDT230.00104.61105.61108.170.00-1120.00%
QQQ241220C002350002023-05-26 10:55AM EDT235.00132.00131.29133.270.00-6842.89%
QQQ241220C002400002023-05-23 9:40AM EDT240.00118.07127.21129.160.00-54942.20%
QQQ241220C002450002023-05-17 3:59PM EDT245.00108.76123.26125.000.00-2741.45%
QQQ241220C002500002023-05-26 4:04PM EDT250.00121.50119.24120.990.00-107540.81%
QQQ241220C002550002023-05-05 1:42PM EDT255.0093.40115.26117.010.00-25640.18%
QQQ241220C002600002023-05-31 12:17PM EDT260.00112.50111.32113.05+16.12+16.73%17739.55%
QQQ241220C002650002023-05-19 12:55PM EDT265.0098.20107.33109.110.00-235838.91%
QQQ241220C002700002023-05-26 12:35PM EDT270.00104.95103.44105.260.00-1038.31%
QQQ241220C002750002023-05-30 9:56AM EDT275.00103.0099.75101.420.00-156637.71%
QQQ241220C002800002023-05-31 12:17PM EDT280.0097.0695.9797.63-3.07-3.07%13,01537.11%
QQQ241220C002850002023-05-31 2:06PM EDT285.0093.7692.1293.89+6.76+7.77%13,54536.53%
QQQ241220C002900002023-05-26 12:26PM EDT290.0089.6688.5690.240.00-53,94535.99%
QQQ241220C002950002023-05-15 10:44AM EDT295.0066.7284.9286.580.00-15,25735.41%
QQQ241220C003000002023-05-31 1:45PM EDT300.0083.2281.6982.77-0.96-1.14%15,56934.71%
QQQ241220C003050002023-05-30 10:24AM EDT305.0080.6077.8079.440.00-113534.30%
QQQ241220C003100002023-05-26 11:10AM EDT310.0074.0074.3375.930.00-11,97933.74%
QQQ241220C003150002023-05-30 10:24AM EDT315.0074.0670.9372.490.00-11,09033.20%
QQQ241220C003200002023-05-30 11:16AM EDT320.0071.8767.5769.100.00-23,14332.66%
QQQ241220C003250002023-05-26 12:02PM EDT325.0064.6164.2765.770.00-152632.13%
QQQ241220C003300002023-05-31 10:12AM EDT330.0062.7961.0462.53+6.42+11.39%23,58931.61%
QQQ241220C003350002023-05-31 3:27PM EDT335.0059.0058.0259.20-2.63-4.27%1010731.02%
QQQ241220C003400002023-05-31 2:51PM EDT340.0055.6054.7756.21-3.02-5.15%61,87830.59%
QQQ241220C003450002023-05-30 3:12PM EDT345.0054.8951.7653.240.00-373,66830.14%
QQQ241220C003500002023-05-30 3:39PM EDT350.0051.5148.8250.260.00-31,65629.64%
QQQ241220C003550002023-05-30 9:32AM EDT355.0049.5345.9647.360.00-1090929.16%
QQQ241220C003600002023-05-31 3:00PM EDT360.0044.2643.1844.55-0.88-1.95%5028.68%
QQQ241220C003650002023-05-30 3:26PM EDT365.0043.0740.6641.820.00-522828.22%
QQQ241220C003700002023-05-31 3:52PM EDT370.0039.0138.1738.96-2.89-6.90%316227.64%
QQQ241220C003750002023-05-31 3:08PM EDT375.0036.3035.6336.37-0.34-0.93%250027.17%
QQQ241220C003800002023-05-30 3:08PM EDT380.0035.0033.2733.830.00-192,50626.69%
QQQ241220C003850002023-05-30 11:36AM EDT385.0033.2430.9931.450.00-36,34526.25%
QQQ241220C003900002023-05-31 11:21AM EDT390.0028.7628.7029.20-1.69-5.55%1460225.84%
QQQ241220C003950002023-05-30 11:36AM EDT395.0028.6926.5627.060.00-1531125.45%
QQQ241220C004000002023-05-31 3:05PM EDT400.0024.9324.5824.97-0.61-2.39%2028825.05%
QQQ241220C004050002023-05-30 11:36AM EDT405.0024.5522.5923.080.00-213924.71%
QQQ241220C004100002023-05-30 1:39PM EDT410.0022.0220.7721.250.00-3243724.36%
QQQ241220C004150002023-05-30 11:36AM EDT415.0020.8219.0419.620.00-5024.08%
QQQ241220C004200002023-05-31 1:44PM EDT420.0018.1617.4417.89-0.78-4.12%671,23123.69%
QQQ241220C004250002023-05-31 1:55PM EDT425.0016.3515.9116.37-0.67-3.94%1042023.38%
QQQ241220C004300002023-05-31 12:24PM EDT430.0014.7214.5015.00-0.20-1.34%146823.12%
QQQ241220C004350002023-05-31 3:05PM EDT435.0013.4813.1913.64-0.92-6.39%111022.81%
QQQ241220C004400002023-05-30 3:01PM EDT440.0013.1011.9812.440.00-9471522.56%
QQQ241220C004450002023-05-24 1:45PM EDT445.006.5010.8611.320.00-125622.32%
QQQ241220C004500002023-05-31 10:41AM EDT450.0010.089.8810.18-0.82-7.52%451,05722.01%
QQQ241220C004550002023-05-22 1:14PM EDT455.006.018.839.410.00-326421.94%
QQQ241220C004600002023-05-31 11:05AM EDT460.008.377.988.49-0.48-5.42%11,75621.70%
QQQ241220C004650002023-05-30 1:03PM EDT465.008.247.207.730.00-244421.55%
QQQ241220C004700002023-05-30 3:12PM EDT470.007.406.506.990.00-34421.37%
QQQ241220C004750002023-05-26 10:36AM EDT475.005.205.956.300.00-9021.18%
QQQ241220C004800002023-05-30 3:13PM EDT480.006.055.265.710.00-1517921.05%
QQQ241220C004850002023-05-26 4:02PM EDT485.005.064.745.170.00-48920.92%
QQQ241220C004900002023-05-26 3:41PM EDT490.004.494.354.670.00-12030620.79%
QQQ241220C004950002023-05-26 4:14PM EDT495.004.103.954.15-0.05-1.20%22,83420.59%
QQQ241220C005000002023-05-31 11:05AM EDT500.003.653.503.68-0.30-7.59%5444420.39%
QQQ241220C005050002023-05-30 10:25AM EDT505.003.413.083.400.00-62120.41%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ241220P001300002023-05-26 3:57PM EDT130.001.060.871.100.00-397140.98%
QQQ241220P001350002023-05-22 1:14PM EDT135.001.060.971.220.00-219240.23%
QQQ241220P001400002023-05-19 3:50PM EDT140.001.621.101.350.00-261239.50%
QQQ241220P001450002023-05-12 12:07PM EDT145.001.741.231.470.00-138238.70%
QQQ241220P001500002023-05-26 2:19PM EDT150.001.531.381.650.00-41,69238.15%
QQQ241220P001550002023-05-26 10:57AM EDT155.001.651.541.780.00-32,98037.34%
QQQ241220P001600002023-05-26 10:23AM EDT160.001.801.711.900.00-32,46636.49%
QQQ241220P001650002023-05-31 1:10PM EDT165.002.001.902.000.00-174135.56%
QQQ241220P001700002023-05-31 1:07PM EDT170.002.232.102.20+0.03+1.36%23,57534.97%
QQQ241220P001750002023-05-11 12:46PM EDT175.003.082.322.620.00-146134.99%
QQQ241220P001800002023-05-25 9:42AM EDT180.003.032.562.860.00-225534.41%
QQQ241220P001850002023-05-31 10:20AM EDT185.003.082.843.08+0.20+6.94%2048333.73%
QQQ241220P001900002023-05-26 3:41PM EDT190.003.003.083.390.00-1152,18733.26%
QQQ241220P001950002023-05-31 10:23AM EDT195.003.583.383.68+0.17+4.99%12,51832.69%
QQQ241220P002000002023-05-31 3:05PM EDT200.003.733.733.96+0.02+0.54%25,64732.07%
QQQ241220P002050002023-05-31 3:03PM EDT205.004.084.044.35+0.02+0.49%12,31131.64%
QQQ241220P002100002023-05-18 9:39AM EDT210.005.104.404.720.00-12,91531.13%
QQQ241220P002150002023-05-31 2:35PM EDT215.004.774.795.12+0.20+4.38%22,65830.63%
QQQ241220P002200002023-05-31 10:26AM EDT220.005.445.215.55+0.14+2.64%16,27730.14%
QQQ241220P002250002023-05-30 10:09AM EDT225.005.455.706.000.00-115029.64%
QQQ241220P002300002023-05-31 11:05AM EDT230.006.306.146.50+0.40+6.78%14,53129.18%
QQQ241220P002350002023-05-26 10:12AM EDT235.007.086.667.030.00-198,59728.72%
QQQ241220P002400002023-05-31 10:26AM EDT240.007.447.217.58+0.77+11.54%242528.25%
QQQ241220P002450002023-05-31 11:42AM EDT245.007.977.818.15+0.57+7.70%41,26027.76%
QQQ241220P002500002023-05-31 11:05AM EDT250.008.598.518.72+0.46+5.66%15,10627.24%
QQQ241220P002550002023-05-31 10:27AM EDT255.009.349.149.42+0.65+7.48%22,26526.83%
QQQ241220P002600002023-05-31 9:30AM EDT260.009.729.7910.21+0.54+5.88%397326.46%
QQQ241220P002650002023-05-31 10:21AM EDT265.0010.5810.6410.86+0.57+5.69%44,36325.91%
QQQ241220P002700002023-05-31 10:18AM EDT270.0011.5811.4311.65+0.92+8.63%38,37525.46%
QQQ241220P002750002023-05-31 10:06AM EDT275.0012.0812.1812.62+0.28+2.37%21,16125.13%
QQQ241220P002800002023-05-26 3:21PM EDT280.0012.8413.1613.420.00-188,75724.60%
QQQ241220P002850002023-05-31 9:30AM EDT285.0014.0814.1114.36+0.75+5.63%111,92424.16%
QQQ241220P002900002023-05-31 11:52AM EDT290.0015.3015.1015.35+0.60+4.08%34,44823.71%
QQQ241220P002950002023-05-30 1:53PM EDT295.0015.7116.1516.430.00-157,37223.28%
QQQ241220P003000002023-05-31 3:50PM EDT300.0017.1017.2717.56+0.40+2.40%178,97922.85%
QQQ241220P003050002023-05-31 10:16AM EDT305.0018.8218.3218.86-1.90-9.17%257122.49%
QQQ241220P003100002023-05-26 1:25PM EDT310.0019.1119.5520.100.00-2867022.04%
QQQ241220P003150002023-05-26 12:45PM EDT315.0020.4020.9121.350.00-112,97121.55%
QQQ241220P003200002023-05-30 10:13AM EDT320.0020.8922.3422.660.00-637,64921.05%
QQQ241220P003250002023-05-26 3:42PM EDT325.0023.1623.7124.160.00-119520.63%
QQQ241220P003300002023-05-26 11:52AM EDT330.0024.7025.3225.660.00-163,68220.15%
QQQ241220P003350002023-05-31 11:05AM EDT335.0026.4126.9227.27+0.11+0.42%23,74219.68%
QQQ241220P003400002023-05-30 9:48AM EDT340.0026.2128.6228.980.00-45,71919.22%
QQQ241220P003450002023-05-31 3:58PM EDT345.0030.5530.3930.87+1.68+5.82%52,60118.80%
QQQ241220P003500002023-05-31 1:35PM EDT350.0032.1532.3132.69+0.85+2.72%101,15718.28%
QQQ241220P003550002023-05-26 12:28PM EDT355.0033.6634.2534.770.00-11,28417.84%
QQQ241220P003600002023-05-26 3:42PM EDT360.0035.4536.3836.900.00-32,04917.36%
QQQ241220P003650002023-05-30 10:21AM EDT365.0036.2538.5939.140.00-23116.88%
QQQ241220P003700002023-05-25 4:11PM EDT370.0044.1040.9541.520.00-464816.39%
QQQ241220P003750002023-05-31 3:08PM EDT375.0043.5043.5043.98-1.68-3.72%2501015.86%
QQQ241220P003800002023-05-31 3:16PM EDT380.0046.2446.1146.61+1.47+3.28%373515.35%
QQQ241220P003850002023-04-27 10:15AM EDT385.0069.4247.0648.290.00-156614.11%
QQQ241220P003900002023-05-17 1:49PM EDT390.0061.3551.5352.660.00-25214.50%
QQQ241220P003950002023-05-02 2:17PM EDT395.0076.2054.4456.040.00-2214.16%
QQQ241220P004000002023-05-25 3:45PM EDT400.0062.5357.7359.410.00-1313.69%
QQQ241220P004050002023-05-18 11:28AM EDT405.0070.0561.1162.840.00-3113.13%
QQQ241220P004100002022-12-09 1:40PM EDT410.00124.69140.16142.020.00-8058.22%
QQQ241220P004150002023-05-25 3:48PM EDT415.0075.2368.6770.500.00-2112.20%
QQQ241220P004200002023-04-14 12:22PM EDT420.00102.9193.0097.970.00-2028.80%
QQQ241220P004250002022-11-11 11:18AM EDT425.00139.43141.25145.050.00-2053.08%
QQQ241220P004300002023-03-28 2:27PM EDT430.00124.58106.00111.000.00-2032.10%
QQQ241220P004350002023-04-19 12:07PM EDT435.00116.6497.4799.610.00-2022.12%
QQQ241220P004400002023-04-27 10:15AM EDT440.00123.3289.8191.410.00-120.00%
QQQ241220P004450002023-04-19 2:35PM EDT445.00126.57106.50111.250.00-25024.52%
QQQ241220P004500002023-05-02 2:17PM EDT450.00130.99101.36103.410.00-4012.85%
QQQ241220P004550002022-10-21 10:26AM EDT455.00184.49168.00171.520.00-3055.40%
QQQ241220P004600002023-03-30 10:26AM EDT460.00144.59135.60138.520.00-2134.52%
QQQ241220P004650002022-10-25 2:27PM EDT465.00181.40173.59178.500.00-10054.56%
QQQ241220P004700002022-11-10 11:26AM EDT470.00191.92185.73190.500.00-2059.29%
QQQ241220P004750002022-10-20 1:06PM EDT475.00204.45188.00191.600.00--058.00%
QQQ241220P004800002023-04-14 12:21PM EDT480.00163.36153.00157.970.00-4036.53%
QQQ241220P004900002023-05-25 3:48PM EDT490.00149.40141.29143.490.00-3116.21%
QQQ241220P004950002023-01-05 3:20PM EDT495.00231.44186.50191.500.00-1049.67%