QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor30 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230530C002700002023-05-26 10:42AM EDT270.0076.1679.0579.39+8.52+12.60%22164.65%
QQQ230530C002790002023-05-26 9:47AM EDT279.0063.3470.0770.34+63.34-80146.39%
QQQ230530C002800002023-05-22 12:34PM EDT280.0057.2869.0669.39+57.28--1145.12%
QQQ230530C002810002023-05-26 3:50PM EDT281.0067.5068.1068.34+67.50-2120143.02%
QQQ230530C002850002023-05-22 12:30PM EDT285.0052.3864.0664.39+52.38--1135.45%
QQQ230530C002860002023-05-19 12:03PM EDT286.0050.5563.0663.390.00-22133.50%
QQQ230530C002890002023-05-19 11:05AM EDT289.0048.5260.0560.390.00-11127.54%
QQQ230530C002900002023-05-25 9:56AM EDT290.0047.4259.0859.36+47.42--2125.64%
QQQ230530C002920002023-05-22 1:31PM EDT292.0046.0857.0757.36+46.08--5121.68%
QQQ230530C002950002023-05-25 3:22PM EDT295.0045.4754.0854.350.00-26115.92%
QQQ230530C002960002023-05-24 10:59AM EDT296.0034.1053.0953.350.00-111114.21%
QQQ230530C002970002023-05-25 1:54PM EDT297.0043.0252.1052.34+43.02--4112.31%
QQQ230530C002980002023-05-26 3:50PM EDT298.0050.4951.1151.36+8.68+20.76%25110.84%
QQQ230530C003000002023-05-26 10:55AM EDT300.0046.6649.1149.34+8.86+23.44%118106.74%
QQQ230530C003010002023-05-25 11:27AM EDT301.0038.5448.0948.36+38.54--10104.83%
QQQ230530C003020002023-05-26 11:43AM EDT302.0045.2147.1047.36+45.21-122103.08%
QQQ230530C003030002023-05-26 3:50PM EDT303.0045.5146.1246.35+10.52+30.07%171101.32%
QQQ230530C003040002023-05-26 3:25PM EDT304.0044.9245.1245.37+18.43+69.57%4699.71%
QQQ230530C003050002023-05-25 11:14AM EDT305.0034.7644.1244.360.00-7997.66%
QQQ230530C003070002023-05-24 11:30AM EDT307.0024.0942.1142.37+24.09--793.85%
QQQ230530C003080002023-05-26 10:03AM EDT308.0035.5841.1341.37+11.79+49.56%202292.19%
QQQ230530C003090002023-05-25 11:06AM EDT309.0030.0340.1340.38+30.03--390.43%
QQQ230530C003100002023-05-24 3:50PM EDT310.0022.1739.1339.360.00-42288.28%
QQQ230530C003110002023-05-26 11:42AM EDT311.0036.1338.1238.38+36.13-303286.47%
QQQ230530C003120002023-05-26 12:46PM EDT312.0036.2637.1437.38+36.26-1384.81%
QQQ230530C003130002023-05-26 12:39PM EDT313.0034.9236.1436.39+7.40+26.89%7310483.01%
QQQ230530C003140002023-05-24 3:50PM EDT314.0018.1735.1235.370.00-1580.66%
QQQ230530C003150002023-05-26 3:39PM EDT315.0033.4134.1334.36+7.68+29.85%47213478.76%
QQQ230530C003160002023-05-26 12:07PM EDT316.0031.4733.1433.36+7.95+33.80%211276.95%
QQQ230530C003170002023-05-25 2:09PM EDT317.0023.0632.1432.360.00-32475.05%
QQQ230530C003180002023-05-26 3:55PM EDT318.0030.8431.1431.36+8.75+39.61%505573.10%
QQQ230530C003190002023-05-26 12:50PM EDT319.0029.1630.1430.37+7.61+35.31%601871.29%
QQQ230530C003200002023-05-26 1:16PM EDT320.0028.3929.1529.37+7.84+38.15%264269.48%
QQQ230530C003210002023-05-26 3:59PM EDT321.0027.4628.1528.37+7.80+39.67%1058767.53%
QQQ230530C003220002023-05-26 3:40PM EDT322.0026.4227.1527.38+8.22+45.16%107665.72%
QQQ230530C003230002023-05-26 3:59PM EDT323.0025.5226.1526.38+7.99+45.58%261763.77%
QQQ230530C003240002023-05-26 3:32PM EDT324.0024.9025.1625.38+8.58+52.57%6712261.91%
QQQ230530C003250002023-05-26 4:13PM EDT325.0024.1124.1624.38+9.11+60.73%3314559.96%
QQQ230530C003260002023-05-26 4:08PM EDT326.0022.9123.1623.37+8.02+53.86%12730257.89%
QQQ230530C003270002023-05-26 3:30PM EDT327.0021.8222.1522.38+7.99+57.77%50384055.91%
QQQ230530C003280002023-05-26 3:54PM EDT328.0020.6621.1721.39+7.96+62.68%42390054.20%
QQQ230530C003290002023-05-26 3:29PM EDT329.0019.9220.1720.39+8.82+79.46%32047852.20%
QQQ230530C003300002023-05-26 3:52PM EDT330.0018.4819.1719.38+8.39+83.15%44289750.12%
QQQ230530C003310002023-05-26 3:24PM EDT331.0018.1018.1818.42+8.58+90.13%13195150.39%
QQQ230530C003320002023-05-26 3:57PM EDT332.0016.8117.1817.39+7.73+85.13%5321,01047.85%
QQQ230530C003330002023-05-26 3:59PM EDT333.0015.5416.1916.42+8.00+106.10%1,03965846.19%
QQQ230530C003340002023-05-26 4:11PM EDT334.0014.8415.1915.43+8.15+121.82%3321,22044.24%
QQQ230530C003350002023-05-26 4:00PM EDT335.0013.7214.2014.42+8.02+140.70%9912,06141.94%
QQQ230530C003360002023-05-26 4:04PM EDT336.0012.9113.2113.42+7.82+153.63%4851,17539.80%
QQQ230530C003370002023-05-26 3:56PM EDT337.0011.9212.2212.43+7.51+170.29%6951,48337.74%
QQQ230530C003380002023-05-26 4:00PM EDT338.0010.7511.2411.45+7.06+191.33%1,7632,35435.79%
QQQ230530C003390002023-05-26 4:14PM EDT339.0010.2110.2610.48+7.13+231.49%2,3944,56133.89%
QQQ230530C003400002023-05-26 4:14PM EDT340.009.259.299.47+6.72+265.61%3,4041,68331.47%
QQQ230530C003410002023-05-26 4:14PM EDT341.008.358.338.51+6.36+319.60%3,4382,00729.58%
QQQ230530C003420002023-05-26 4:11PM EDT342.007.027.387.57+5.42+338.75%5,0401,84427.81%
QQQ230530C003430002023-05-26 4:13PM EDT343.006.506.466.65+5.26+424.19%6,2851,15626.10%
QQQ230530C003440002023-05-26 4:14PM EDT344.005.695.585.77+4.73+492.71%5,9881,43724.62%
QQQ230530C003450002023-05-26 4:14PM EDT345.004.724.734.95+3.98+537.84%12,0872,28223.46%
QQQ230530C003460002023-05-26 4:14PM EDT346.004.054.054.15+3.53+678.85%14,3621,57522.19%
QQQ230530C003470002023-05-26 4:14PM EDT347.003.383.273.41+2.98+745.00%12,4991,01421.08%
QQQ230530C003480002023-05-26 4:14PM EDT348.002.752.662.78+2.45+816.67%25,2482,33220.45%
QQQ230530C003490002023-05-26 4:14PM EDT349.002.192.132.19+1.99+995.00%21,54640219.65%
QQQ230530C003500002023-05-26 4:14PM EDT350.001.711.671.73+1.54+905.88%24,8401,73219.37%
QQQ230530C003510002023-05-26 4:14PM EDT351.001.291.271.33+1.16+892.31%8,72932319.06%
QQQ230530C003520002023-05-26 4:14PM EDT352.000.950.961.00+0.85+850.00%4,19220818.78%
QQQ230530C003530002023-05-26 4:13PM EDT353.000.700.720.75+0.61+677.78%7,63839418.73%
QQQ230530C003540002023-05-26 4:14PM EDT354.000.540.550.56+0.47+671.43%3,4538718.78%
QQQ230530C003550002023-05-26 4:14PM EDT355.000.400.390.42+0.35+700.00%6,16881718.95%
QQQ230530C003560002023-05-26 4:14PM EDT356.000.310.290.32+0.27+675.00%4,66614219.24%
QQQ230530C003570002023-05-26 4:13PM EDT357.000.230.220.25+0.21+1,050.00%2,450519.73%
QQQ230530C003580002023-05-26 4:09PM EDT358.000.160.170.19+0.16-1,9337720.07%
QQQ230530C003590002023-05-26 4:14PM EDT359.000.140.140.16+0.11+366.67%2,84121220.85%
QQQ230530C003600002023-05-26 4:11PM EDT360.000.100.110.13+0.07+233.33%2,48953721.44%
QQQ230530C003610002023-05-26 4:02PM EDT361.000.080.090.11+0.06+300.00%88224022.17%
QQQ230530C003620002023-05-26 4:10PM EDT362.000.080.080.09+0.06+300.00%1,7196722.75%
QQQ230530C003630002023-05-26 4:12PM EDT363.000.060.070.08+0.04+200.00%3692523.63%
QQQ230530C003640002023-05-26 4:00PM EDT364.000.050.060.07+0.03+150.00%7614224.41%
QQQ230530C003650002023-05-26 4:05PM EDT365.000.050.050.07+0.04+400.00%36218625.59%
QQQ230530C003660002023-05-26 4:13PM EDT366.000.060.050.06+0.05+500.00%30929326.27%
QQQ230530C003670002023-05-26 4:06PM EDT367.000.040.040.06+0.03+300.00%39812527.54%
QQQ230530C003680002023-05-26 4:13PM EDT368.000.040.040.05+0.03+300.00%3299027.93%
QQQ230530C003690002023-05-26 4:12PM EDT369.000.040.030.05+0.03+300.00%3033029.10%
QQQ230530C003700002023-05-26 4:14PM EDT370.000.040.030.04+0.03+300.00%1075229.49%
QQQ230530C003710002023-05-26 4:06PM EDT371.000.040.030.04+0.04-17810730.47%
QQQ230530C003720002023-05-26 4:10PM EDT372.000.030.030.04+0.03-1876,86931.64%
QQQ230530C003730002023-05-26 3:43PM EDT373.000.020.030.04+0.01+100.00%72032.81%
QQQ230530C003740002023-05-26 4:14PM EDT374.000.030.020.03+0.03-234032.81%
QQQ230530C003750002023-05-26 2:15PM EDT375.000.010.020.03+0.01-836633.79%
QQQ230530C003760002023-05-26 2:55PM EDT376.000.010.020.03+0.01-2542334.77%
QQQ230530C003770002023-05-26 4:11PM EDT377.000.020.020.03+0.02-97035.94%
QQQ230530C003780002023-05-26 4:07PM EDT378.000.020.020.03+0.02-22037.11%
QQQ230530C003790002023-05-26 3:19PM EDT379.000.010.020.03+0.01-10037.89%
QQQ230530C003800002023-05-26 3:24PM EDT380.000.010.010.02+0.01-25037.50%
QQQ230530C003810002023-05-26 3:25PM EDT381.000.020.010.02+0.02-5038.28%
QQQ230530C003820002023-05-26 3:48PM EDT382.000.010.010.02+0.01-25039.45%
QQQ230530C003830002023-05-26 3:42PM EDT383.000.010.010.02+0.01-20040.23%
QQQ230530C003840002023-05-26 3:44PM EDT384.000.010.010.02+0.01-1041.41%
QQQ230530C003860002023-05-26 4:14PM EDT386.000.010.010.02+0.01-460043.36%
QQQ230530C003870002023-05-26 4:10PM EDT387.000.010.000.01+0.01-236041.41%
QQQ230530C003880002023-05-26 4:11PM EDT388.000.010.010.02+0.01-160045.31%
Putsfor30 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230530P002700002023-05-26 4:10PM EDT270.000.010.000.010.00-1002487.50%
QQQ230530P002790002023-05-26 4:06PM EDT279.000.010.010.02+0.01-81085.94%
QQQ230530P002800002023-05-26 3:34PM EDT280.000.020.010.02+0.01+100.00%5525984.38%
QQQ230530P002810002023-05-26 3:44PM EDT281.000.020.010.02+0.01+100.00%6214682.81%
QQQ230530P002820002023-05-26 3:47PM EDT282.000.020.010.02+0.02-1531082.03%
QQQ230530P002830002023-05-26 3:51PM EDT283.000.020.010.02+0.02-636080.47%
QQQ230530P002840002023-05-26 3:53PM EDT284.000.020.010.02+0.02-606079.69%
QQQ230530P002850002023-05-26 3:48PM EDT285.000.020.010.03+0.02-7017780.47%
QQQ230530P002860002023-05-24 12:48PM EDT286.000.020.010.030.00-33478.91%
QQQ230530P002870002023-05-26 3:19PM EDT287.000.020.010.03+0.02-63178.13%
QQQ230530P002880002023-05-26 3:59PM EDT288.000.020.010.03+0.02-76076.56%
QQQ230530P002890002023-05-26 4:03PM EDT289.000.020.010.03+0.02-32075.00%
QQQ230530P002900002023-05-26 1:48PM EDT290.000.010.010.03-0.01-50.00%211674.22%
QQQ230530P002910002023-05-26 4:05PM EDT291.000.020.010.030.00-13772.66%
QQQ230530P002920002023-05-26 3:48PM EDT292.000.030.020.03+0.01+50.00%756573.05%
QQQ230530P002930002023-05-26 3:54PM EDT293.000.030.020.03-0.02-40.00%18316971.88%
QQQ230530P002940002023-05-26 1:05PM EDT294.000.010.020.03+0.01-5327070.31%
QQQ230530P002950002023-05-26 3:24PM EDT295.000.040.020.03+0.02+100.00%6722669.14%
QQQ230530P002960002023-05-26 2:44PM EDT296.000.020.020.03+0.02-12853667.97%
QQQ230530P002970002023-05-26 2:13PM EDT297.000.030.020.03+0.03-7815266.41%
QQQ230530P002980002023-05-26 3:41PM EDT298.000.040.020.03+0.02+100.00%11910065.63%
QQQ230530P002990002023-05-26 3:42PM EDT299.000.040.020.04-0.03-42.86%2381765.63%
QQQ230530P003000002023-05-26 4:01PM EDT300.000.030.020.030.00-3862,97962.89%
QQQ230530P003010002023-05-26 4:06PM EDT301.000.030.020.040.00-1762,41862.89%
QQQ230530P003020002023-05-26 3:51PM EDT302.000.040.020.04+0.02+100.00%4834661.72%
QQQ230530P003030002023-05-26 3:01PM EDT303.000.030.020.040.00-15035960.16%
QQQ230530P003040002023-05-26 2:43PM EDT304.000.030.030.040.00-1013760.16%
QQQ230530P003050002023-05-26 3:39PM EDT305.000.060.030.04-0.01-14.29%6891,50158.59%
QQQ230530P003060002023-05-26 3:18PM EDT306.000.040.030.04-0.03-42.86%1343957.42%
QQQ230530P003070002023-05-26 3:17PM EDT307.000.040.030.04-0.01-20.00%2446756.25%
QQQ230530P003080002023-05-26 3:15PM EDT308.000.040.030.05-0.01-20.00%2214355.86%
QQQ230530P003090002023-05-26 3:51PM EDT309.000.050.030.04+0.01+25.00%27012853.52%
QQQ230530P003100002023-05-26 4:05PM EDT310.000.040.030.05-0.01-20.00%4692,24153.13%
QQQ230530P003110002023-05-26 4:08PM EDT311.000.040.030.05-0.03-42.86%1,64810751.95%
QQQ230530P003120002023-05-26 3:22PM EDT312.000.050.030.05-0.01-16.67%1,0555350.39%
QQQ230530P003130002023-05-26 4:14PM EDT313.000.040.040.05-0.02-33.33%7134950.00%
QQQ230530P003140002023-05-26 4:14PM EDT314.000.040.040.05-0.01-20.00%2,84427249.22%
QQQ230530P003150002023-05-26 3:57PM EDT315.000.060.040.05+0.01+20.00%6172648.05%
QQQ230530P003160002023-05-26 3:00PM EDT316.000.050.040.05-0.02-28.57%11623046.68%
QQQ230530P003170002023-05-26 4:05PM EDT317.000.050.040.06-0.02-28.57%2457746.48%
QQQ230530P003180002023-05-26 3:35PM EDT318.000.080.040.06+0.01+14.29%64263345.12%
QQQ230530P003190002023-05-26 4:14PM EDT319.000.050.050.06-0.03-37.50%1381,54943.75%
QQQ230530P003200002023-05-26 4:14PM EDT320.000.050.050.06-0.04-44.44%1,4329,16242.38%
QQQ230530P003210002023-05-26 3:56PM EDT321.000.060.050.06-0.02-25.00%99848041.02%
QQQ230530P003220002023-05-26 3:59PM EDT322.000.070.050.07-0.03-30.00%1181,04040.43%
QQQ230530P003230002023-05-26 4:00PM EDT323.000.060.050.07-0.07-53.85%13642539.06%
QQQ230530P003240002023-05-26 3:42PM EDT324.000.100.050.07-0.02-16.67%28753637.70%
QQQ230530P003250002023-05-26 4:14PM EDT325.000.060.060.07-0.09-60.00%1,3001,71536.33%
QQQ230530P003260002023-05-26 4:13PM EDT326.000.060.060.07-0.09-60.00%6421,05534.96%
QQQ230530P003270002023-05-26 4:12PM EDT327.000.070.060.08-0.10-58.82%4832,44834.28%
QQQ230530P003280002023-05-26 4:11PM EDT328.000.060.060.08-0.14-70.00%9701,73632.81%
QQQ230530P003290002023-05-26 4:14PM EDT329.000.070.070.08-0.17-70.83%5651,24031.45%
QQQ230530P003300002023-05-26 4:13PM EDT330.000.070.070.08-0.20-74.07%2,9402,76030.08%
QQQ230530P003310002023-05-26 4:08PM EDT331.000.080.070.09-0.26-76.47%1,7641,31629.20%
QQQ230530P003320002023-05-26 4:11PM EDT332.000.090.080.09-0.31-77.50%2,9242,58327.74%
QQQ230530P003330002023-05-26 4:14PM EDT333.000.080.080.10-0.45-84.91%8,0886,97226.76%
QQQ230530P003340002023-05-26 4:13PM EDT334.000.100.080.10-0.53-84.13%3,7731,84025.29%
QQQ230530P003350002023-05-26 4:13PM EDT335.000.100.090.11-0.69-87.34%6,1873,08224.22%
QQQ230530P003360002023-05-26 4:13PM EDT336.000.100.100.12-0.94-90.38%18,8691,45423.05%
QQQ230530P003370002023-05-26 4:14PM EDT337.000.120.110.13-1.15-90.55%12,9042,66321.83%
QQQ230530P003380002023-05-26 4:14PM EDT338.000.140.120.14-1.46-91.25%12,7882,46420.56%
QQQ230530P003390002023-05-26 4:14PM EDT339.000.170.150.17-1.80-91.37%14,2862,99119.78%
QQQ230530P003400002023-05-26 4:14PM EDT340.000.180.170.19-2.21-92.47%23,3462,15818.56%
QQQ230530P003410002023-05-26 4:14PM EDT341.000.230.210.24-2.74-92.26%13,53860517.85%
QQQ230530P003420002023-05-26 4:14PM EDT342.000.270.270.28-3.25-92.33%15,12016916.72%
QQQ230530P003430002023-05-26 4:14PM EDT343.000.380.350.37-3.70-90.69%17,52314616.14%
QQQ230530P003440002023-05-26 4:14PM EDT344.000.510.470.49-4.55-89.92%15,9385015.58%
QQQ230530P003450002023-05-26 4:14PM EDT345.000.620.630.65-4.83-88.62%36,9045315.00%
QQQ230530P003460002023-05-26 4:14PM EDT346.000.860.840.87+0.86-21,095114.53%
QQQ230530P003470002023-05-26 4:14PM EDT347.001.131.121.16-5.91-83.95%26,880814.10%
QQQ230530P003480002023-05-26 4:14PM EDT348.001.511.491.55+1.51-30,508113.84%
QQQ230530P003490002023-05-26 4:14PM EDT349.001.941.921.99+1.94-11,363013.27%
QQQ230530P003500002023-05-26 4:14PM EDT350.002.502.442.57-7.27-74.41%4,8835413.05%
QQQ230530P003510002023-05-26 4:11PM EDT351.003.353.053.19+3.35-378112.31%
QQQ230530P003520002023-05-26 4:09PM EDT352.004.143.703.87+4.14-495210.94%
QQQ230530P003530002023-05-26 4:06PM EDT353.004.774.454.63+4.77-18507.81%
QQQ230530P003540002023-05-26 4:02PM EDT354.005.805.255.46+5.80-223200.00%
QQQ230530P003550002023-05-26 3:59PM EDT355.006.926.116.30-8.32-54.59%5000.00%
QQQ230530P003560002023-05-26 3:18PM EDT356.007.216.997.22+7.21-4400.00%
QQQ230530P003570002023-05-26 4:14PM EDT357.008.077.918.14+8.07-700.00%
QQQ230530P003580002023-05-25 11:17AM EDT358.0018.808.879.09+18.80--00.00%
QQQ230530P003590002023-05-26 1:05PM EDT359.0010.829.8310.05+10.82-400.00%
QQQ230530P003600002023-05-26 4:13PM EDT360.0011.0510.8211.03+11.05-600.00%
QQQ230530P003610002023-05-25 11:16AM EDT361.0021.5911.7812.01+21.59--00.00%
QQQ230530P003630002023-05-26 3:50PM EDT363.0014.5513.7613.99+14.55-400.00%
QQQ230530P003640002023-05-26 3:50PM EDT364.0015.5414.7414.98+15.54-100.00%
QQQ230530P003650002023-05-26 10:56AM EDT365.0018.3715.7515.98+18.37-100.00%
QQQ230530P003670002023-05-26 3:50PM EDT367.0018.5617.7517.97+18.56-200.00%
QQQ230530P003680002023-05-26 3:50PM EDT368.0019.5818.7418.97+19.58-100.00%
QQQ230530P003710002023-05-25 11:16AM EDT371.0031.5921.7321.96+31.59--00.00%
QQQ230530P003750002023-05-26 10:06AM EDT375.0031.5025.7325.95+31.50-1600.00%
QQQ230530P003760002023-05-26 3:50PM EDT376.0027.5326.6227.54+27.53-100.00%
QQQ230530P003770002023-05-26 11:04AM EDT377.0030.6127.6228.54+30.61-600.00%
QQQ230530P003800002023-05-26 4:11PM EDT380.0031.3030.7230.96+31.30-800.00%
QQQ230530P003870002023-05-23 12:29PM EDT387.0051.0037.7237.93+51.00--00.00%