QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ250117C001300002023-06-09 12:05PM EDT130.00230.55229.64232.86+0.35+0.15%19759.79%
QQQ250117C001350002023-06-01 4:09PM EDT135.00223.70225.14228.340.00-2458.89%
QQQ250117C001400002023-05-30 9:48AM EDT140.00220.58220.64223.820.00-16257.97%
QQQ250117C001450002023-06-02 1:59PM EDT145.00216.07216.15219.310.00-12057.07%
QQQ250117C001500002023-05-24 10:49AM EDT150.00215.76211.67214.81+27.06+14.34%118656.17%
QQQ250117C001550002023-04-06 10:08AM EDT155.00168.41174.86178.790.00-1230.00%
QQQ250117C001600002023-05-10 9:55AM EDT160.00173.20203.81206.470.00-16555.82%
QQQ250117C001650002023-06-07 3:56PM EDT165.00193.63198.30201.370.00-36353.53%
QQQ250117C001700002023-06-07 1:50PM EDT170.00190.35193.87196.920.00-15952.67%
QQQ250117C001750002023-04-04 2:28PM EDT175.00156.88150.81154.470.00-140.00%
QQQ250117C001800002023-04-03 10:43AM EDT180.00152.76151.31154.970.00-161230.00%
QQQ250117C001850002023-03-31 1:44PM EDT185.00148.90149.67153.360.00-120.00%
QQQ250117C001900002023-05-30 12:11PM EDT190.00174.16176.30179.250.00-123151.27%
QQQ250117C001950002023-03-01 12:51PM EDT195.00117.58140.00143.940.00-2150.00%
QQQ250117C002000002023-06-02 3:51PM EDT200.00168.88167.62170.530.00-260349.54%
QQQ250117C002050002023-06-05 12:16PM EDT205.00167.26163.31166.190.00-147148.69%
QQQ250117C002100002023-05-26 9:55AM EDT210.00150.00159.01161.880.00-14447.87%
QQQ250117C002150002023-06-02 3:54PM EDT215.00156.09154.75157.590.00-34447.06%
QQQ250117C002200002023-06-07 1:25PM EDT220.00147.23150.51153.320.00-17346.26%
QQQ250117C002250002023-06-09 3:46PM EDT225.00147.90146.28149.07+2.40+1.65%14045.48%
QQQ250117C002300002023-05-25 11:39AM EDT230.00129.35142.09144.860.00-19144.72%
QQQ250117C002350002023-06-01 2:44PM EDT235.00136.77137.92140.660.00-1743.96%
QQQ250117C002400002023-06-08 11:29AM EDT240.00132.99133.78136.500.00-515943.23%
QQQ250117C002450002023-05-31 3:19PM EDT245.00124.91129.68132.380.00-51542.52%
QQQ250117C002500002023-06-09 9:52AM EDT250.00128.00125.94127.95-1.00-0.78%328141.53%
QQQ250117C002550002023-06-07 9:35AM EDT255.00124.95121.57124.210.00-15541.12%
QQQ250117C002600002023-06-07 9:35AM EDT260.00120.95117.56120.180.00-11,13540.44%
QQQ250117C002650002023-05-30 10:55AM EDT265.00112.07113.59116.190.00-175039.78%
QQQ250117C002700002023-06-09 12:25PM EDT270.00110.50110.24111.85+3.50+3.27%41,65838.83%
QQQ250117C002750002023-06-07 10:14AM EDT275.00108.40105.84108.23+0.60+0.56%171938.41%
QQQ250117C002800002023-06-06 10:13AM EDT280.00104.31101.98104.35+2.14+2.09%21,67537.78%
QQQ250117C002850002023-06-09 9:52AM EDT285.00101.1098.17100.52+4.10+4.23%12,69537.17%
QQQ250117C002900002023-05-30 12:01PM EDT290.0093.4594.4096.730.00-295136.56%
QQQ250117C002950002023-06-09 11:25AM EDT295.0091.8590.6792.99+5.52+6.39%423435.96%
QQQ250117C003000002023-06-09 2:40PM EDT300.0087.4287.4588.84+0.79+0.91%34,91635.07%
QQQ250117C003050002023-06-09 9:52AM EDT305.0086.2083.3685.64+1.20+1.41%164234.79%
QQQ250117C003100002023-06-02 2:56PM EDT310.0081.2079.7882.040.00-41,68134.21%
QQQ250117C003150002023-06-09 11:23AM EDT315.0077.8776.2578.49+2.87+3.83%43,08533.64%
QQQ250117C003200002023-06-07 3:50PM EDT320.0075.5072.7875.01+8.49+12.67%12,40433.09%
QQQ250117C003250002023-05-31 9:44AM EDT325.0066.5369.3771.570.00-59932.54%
QQQ250117C003300002023-06-08 10:45AM EDT330.0064.4766.0267.980.00-21,59431.87%
QQQ250117C003350002023-06-07 1:11PM EDT335.0060.5962.7564.880.00-16831.47%
QQQ250117C003400002023-06-07 11:43AM EDT340.0058.7859.5461.630.00-12,72630.94%
QQQ250117C003450002023-06-09 2:22PM EDT345.0057.6156.6558.20+2.61+4.75%323330.28%
QQQ250117C003500002023-06-09 3:51PM EDT350.0054.2053.5855.09+1.62+3.08%51,23429.77%
QQQ250117C003550002023-06-09 11:06AM EDT355.0051.4250.5852.07+2.56+5.24%749129.28%
QQQ250117C003600002023-06-09 1:00PM EDT360.0047.7047.8349.00+2.20+4.84%539128.73%
QQQ250117C003650002023-06-08 1:41PM EDT365.0045.4244.8346.25+2.74+6.42%142728.32%
QQQ250117C003700002023-06-09 12:32PM EDT370.0042.0041.8643.69+0.76+1.84%131327.98%
QQQ250117C003750002023-06-09 10:36AM EDT375.0041.0339.2040.65+2.63+6.85%173927.33%
QQQ250117C003800002023-06-09 12:40PM EDT380.0036.5037.0238.17+0.48+1.33%2623826.96%
QQQ250117C003850002023-06-08 10:19AM EDT385.0032.2334.5435.680.00-83026.54%
QQQ250117C003900002023-06-09 3:02PM EDT390.0032.9032.1333.16+2.90+9.67%9636726.06%
QQQ250117C003950002023-06-08 11:58AM EDT395.0029.1930.0230.700.00-13925.56%
QQQ250117C004000002023-06-09 3:05PM EDT400.0028.3327.9528.45+1.65+6.18%3271,61825.15%
QQQ250117C004050002023-06-09 2:56PM EDT405.0026.1725.8726.36+2.30+9.64%5011524.77%
QQQ250117C004100002023-06-09 2:47PM EDT410.0024.0823.7824.43+0.13+0.54%334424.45%
QQQ250117C004150002023-06-08 10:49AM EDT415.0020.6021.9122.540.00-113924.10%
QQQ250117C004200002023-06-09 3:52PM EDT420.0020.2020.1420.76-1.30-6.05%518323.76%
QQQ250117C004250002023-06-08 10:49AM EDT425.0017.2018.4719.090.00-138923.45%
QQQ250117C004300002023-06-09 3:05PM EDT430.0017.3316.9217.53+1.45+9.13%2128523.15%
QQQ250117C004350002023-06-09 1:56PM EDT435.0015.9615.4516.06+1.64+11.45%124422.86%
QQQ250117C004400002023-06-07 11:10AM EDT440.0013.9014.0914.680.00-11,56622.59%
QQQ250117C004450002023-06-09 2:54PM EDT445.0013.1312.8913.27-0.05-0.38%462,73822.23%
QQQ250117C004500002023-06-07 3:48PM EDT450.0010.2911.7712.090.00-22,18921.98%
QQQ250117C004550002023-06-09 2:26PM EDT455.0011.0010.6611.13-0.13-1.17%41021.85%
QQQ250117C004600002023-06-02 2:53PM EDT460.0010.359.7110.010.00-13,60721.54%
QQQ250117C004650002023-06-09 2:23PM EDT465.009.078.729.20+1.20+15.25%549521.43%
QQQ250117C004700002023-06-07 12:42PM EDT470.007.547.898.350.00-1521.24%
QQQ250117C004750002023-06-07 1:43PM EDT475.006.397.147.580.00-14221.07%
QQQ250117C004800002023-06-05 10:33AM EDT480.007.066.456.870.00-144920.90%
QQQ250117C004850002023-06-02 11:01AM EDT485.006.185.836.230.00-1420.76%
QQQ250117C004900002023-06-07 10:54AM EDT490.005.275.265.640.00-3320.62%
QQQ250117C004950002023-06-08 9:41AM EDT495.004.204.755.110.00-15720.49%
QQQ250117C005000002023-06-09 3:12PM EDT500.004.404.354.54+0.37+9.18%1542120.27%
QQQ250117C005050002023-06-07 10:55AM EDT505.003.683.904.180.00-61220.25%
QQQ250117C005100002023-06-02 10:23AM EDT510.003.543.423.830.00-444420.21%
QQQ250117C005150002023-06-02 11:23AM EDT515.003.363.083.470.00-5520.12%
QQQ250117C005200002023-06-05 10:03AM EDT520.003.172.773.130.00-1220.02%
QQQ250117C005250002023-06-07 12:56PM EDT525.002.582.482.83+0.29+12.66%11919.94%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ250117P001300002023-06-09 2:08PM EDT130.000.790.680.89+0.05+6.76%111,61639.51%
QQQ250117P001350002023-06-05 3:13PM EDT135.001.060.791.020.00-113538.98%
QQQ250117P001400002023-06-09 1:30PM EDT140.001.060.881.14+0.05+4.95%122038.33%
QQQ250117P001450002023-06-01 12:00PM EDT145.001.350.991.260.00-104937.63%
QQQ250117P001500002023-06-09 10:43AM EDT150.001.301.161.39-0.03-2.26%175736.97%
QQQ250117P001550002023-06-02 3:05PM EDT155.001.591.271.510.00-361,41136.23%
QQQ250117P001600002023-06-08 3:40PM EDT160.001.601.471.670.00-12,24735.63%
QQQ250117P001650002023-06-05 9:59AM EDT165.001.841.611.820.00-55,75934.97%
QQQ250117P001700002023-06-05 2:12PM EDT170.002.031.771.950.00-1263734.22%
QQQ250117P001750002023-06-09 10:44AM EDT175.002.031.912.08-0.07-3.33%979533.45%
QQQ250117P001800002023-06-09 11:30AM EDT180.002.212.172.30-0.15-6.36%634232.95%
QQQ250117P001850002023-06-08 1:07PM EDT185.002.542.432.650.00-149532.77%
QQQ250117P001900002023-06-05 3:44PM EDT190.002.672.602.89-0.29-9.80%124832.22%
QQQ250117P001950002023-05-30 9:30AM EDT195.003.602.903.130.00-163531.64%
QQQ250117P002000002023-06-08 2:06PM EDT200.003.243.053.34-0.06-1.82%11,05330.98%
QQQ250117P002050002023-05-19 2:08PM EDT205.005.053.373.700.00-11,11630.60%
QQQ250117P002100002023-06-05 11:35AM EDT210.004.083.644.010.00-21,26230.08%
QQQ250117P002150002023-06-02 3:46PM EDT215.004.503.974.340.00-81,25129.56%
QQQ250117P002200002023-06-09 11:34AM EDT220.004.454.414.65-1.00-18.35%15,35328.99%
QQQ250117P002250002023-06-08 1:24PM EDT225.004.934.705.050.00-115828.53%
QQQ250117P002300002023-06-07 10:08AM EDT230.005.445.145.510.00-11,18228.12%
QQQ250117P002350002023-06-06 10:06AM EDT235.006.185.575.960.00-123027.66%
QQQ250117P002400002023-06-05 3:21PM EDT240.006.756.036.440.00-19292527.20%
QQQ250117P002450002023-06-09 2:02PM EDT245.006.686.516.95-0.29-4.16%422926.74%
QQQ250117P002500002023-06-09 10:25AM EDT250.006.937.137.44-0.50-6.73%202,49226.23%
QQQ250117P002550002023-06-09 2:02PM EDT255.007.737.718.02-0.37-4.57%45,15825.79%
QQQ250117P002600002023-06-07 10:08AM EDT260.008.668.238.710.00-192925.42%
QQQ250117P002650002023-06-05 2:36PM EDT265.009.618.999.210.00-233,42224.83%
QQQ250117P002700002023-06-08 11:12AM EDT270.009.999.699.910.00-36,68224.40%
QQQ250117P002750002023-06-07 9:33AM EDT275.0010.6510.4010.750.00-231124.06%
QQQ250117P002800002023-06-08 10:04AM EDT280.0012.0511.2011.510.00-223,36823.60%
QQQ250117P002850002023-06-09 3:56PM EDT285.0012.3012.0412.28-0.16-1.28%215,36423.12%
QQQ250117P002900002023-06-09 1:13PM EDT290.0013.0912.8913.27-0.10-0.76%11,87422.78%
QQQ250117P002950002023-06-09 12:37PM EDT295.0014.0513.8114.23-0.58-3.96%1130622.36%
QQQ250117P003000002023-06-09 2:00PM EDT300.0014.8614.8115.18-0.41-2.69%2010,08321.90%
QQQ250117P003050002023-06-09 9:31AM EDT305.0016.0015.8416.29-0.20-1.23%133021.51%
QQQ250117P003100002023-06-06 3:02PM EDT310.0017.4316.9317.390.00-121,16921.07%
QQQ250117P003150002023-06-06 11:26AM EDT315.0018.9018.1018.560.00-21,30120.63%
QQQ250117P003200002023-06-09 3:06PM EDT320.0019.4419.3719.68-0.41-2.07%296,42020.11%
QQQ250117P003250002023-06-09 2:54PM EDT325.0020.6820.6321.13-0.82-3.81%430319.76%
QQQ250117P003300002023-06-09 10:05AM EDT330.0021.7022.0022.52-0.84-3.73%115819.31%
QQQ250117P003350002023-06-05 3:22PM EDT335.0024.6023.4424.010.00-914218.88%
QQQ250117P003400002023-06-07 3:06PM EDT340.0026.6424.9825.570.00-181818.43%
QQQ250117P003450002023-06-07 11:07AM EDT345.0027.5626.6527.210.00-19617.97%
QQQ250117P003500002023-06-09 2:58PM EDT350.0028.4628.4328.81-1.61-5.35%1726617.44%
QQQ250117P003550002023-06-09 9:37AM EDT355.0030.0230.2130.83-1.98-6.19%214517.07%
QQQ250117P003600002023-06-09 3:18PM EDT360.0032.5432.1532.71-0.75-2.25%3012016.57%
QQQ250117P003650002023-06-08 10:50AM EDT365.0035.6634.2434.900.00-74016.16%
QQQ250117P003700002023-06-08 3:52PM EDT370.0037.3036.3837.070.00-6120815.67%
QQQ250117P003750002023-06-02 12:18PM EDT375.0040.4038.6939.300.00-16815.13%
QQQ250117P003800002023-06-09 2:58PM EDT380.0041.2641.2441.73-1.74-4.05%9,00620114.62%
QQQ250117P003850002023-05-30 3:50PM EDT385.0048.0743.6944.400.00-2522414.15%
QQQ250117P003900002023-06-09 3:05PM EDT390.0046.6946.2947.60-5.86-11.15%201,72913.90%
QQQ250117P003950002023-04-17 4:00PM EDT395.0076.4764.3667.170.00-32323.31%
QQQ250117P004000002023-06-06 2:37PM EDT400.0053.2851.8753.950.00-213913.07%
QQQ250117P004050002023-05-22 2:20PM EDT405.0068.4455.1557.330.00-1012.62%
QQQ250117P004100002023-06-08 10:06AM EDT410.0062.6058.5360.820.00-222312.10%
QQQ250117P004150002023-06-08 10:54AM EDT415.0066.6562.2064.600.00-21011.65%
QQQ250117P004200002023-06-08 10:54AM EDT420.0069.4566.0868.510.00-42011.15%
QQQ250117P004250002023-06-08 10:54AM EDT425.0072.6570.2372.740.00-102010.80%
QQQ250117P004300002023-03-15 12:34PM EDT430.00133.11111.08115.990.00-1036.74%
QQQ250117P004350002023-03-14 9:39AM EDT435.00139.00114.00118.750.00-1036.19%
QQQ250117P004400002023-04-21 9:59AM EDT440.00125.04101.93104.980.00-1025.75%
QQQ250117P004450002023-05-31 2:47PM EDT445.0096.0788.8991.440.00-4110.62%
QQQ250117P004500002023-05-31 2:47PM EDT450.00100.9893.0097.870.00-5013.36%
QQQ250117P004550002023-05-02 3:54PM EDT455.00135.19100.00104.910.00-3116.19%
QQQ250117P004600002023-04-14 12:24PM EDT460.00143.07133.00137.970.00-4036.19%
QQQ250117P004650002023-03-31 1:35PM EDT465.00146.10140.08143.840.00-17237.32%
QQQ250117P004700002023-04-05 2:04PM EDT470.00154.40145.03149.600.00--038.38%
QQQ250117P004950002023-05-24 3:13PM EDT495.00164.04138.00142.810.00--017.03%
QQQ250117P005200002023-06-07 3:39PM EDT520.00170.96163.00167.810.00-10018.89%