QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor12 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230612C002800002023-06-09 11:59AM EDT280.0074.0574.4574.97+1.99+2.76%83149.80%
QQQ230612C002900002023-06-06 10:14AM EDT290.0064.2464.5064.970.00-34132.52%
QQQ230612C003000002023-06-06 2:51PM EDT300.0055.1054.5654.920.00-48113.48%
QQQ230612C003020002023-06-02 9:56AM EDT302.0051.6252.5052.970.00-26109.18%
QQQ230612C003050002023-06-09 3:42PM EDT305.0049.8349.5049.97+0.78+1.59%23103.42%
QQQ230612C003100002023-06-06 11:35AM EDT310.0044.8944.4644.980.00-141592.87%
QQQ230612C003150002023-06-07 10:55AM EDT315.0036.9639.5139.980.00-32384.96%
QQQ230612C003170002023-06-07 9:46AM EDT317.0040.1237.4637.980.00-72279.59%
QQQ230612C003180002023-06-05 11:14AM EDT318.0039.0536.5036.980.00-12078.91%
QQQ230612C003200002023-06-09 3:32PM EDT320.0034.8634.5734.98+5.68+19.47%61176.95%
QQQ230612C003250002023-06-09 4:02PM EDT325.0029.6229.5729.98+1.52+5.41%4013067.19%
QQQ230612C003260002023-05-31 2:32PM EDT326.0023.5628.5628.980.00--265.04%
QQQ230612C003270002023-06-09 1:43PM EDT327.0028.3727.5727.98+6.64+30.56%32363.28%
QQQ230612C003280002023-06-09 3:14PM EDT328.0026.7826.5726.99+2.06+8.33%32161.52%
QQQ230612C003290002023-06-09 2:38PM EDT329.0025.9025.5725.99+2.01+8.41%16259.57%
QQQ230612C003300002023-06-09 3:48PM EDT330.0024.5824.5824.99+1.44+6.22%6013157.81%
QQQ230612C003320002023-06-09 12:59PM EDT332.0022.4122.5822.99+3.84+20.68%73953.81%
QQQ230612C003330002023-06-09 3:32PM EDT333.0021.9021.5821.99-1.07-4.66%334551.86%
QQQ230612C003340002023-06-09 12:19PM EDT334.0020.4120.5820.99+1.55+8.22%5651056.20%
QQQ230612C003350002023-06-09 10:46AM EDT335.0020.8919.5819.99+3.03+16.97%206654.05%
QQQ230612C003360002023-06-09 3:45PM EDT336.0018.7018.5818.99+1.30+7.47%79951.86%
QQQ230612C003370002023-06-09 3:35PM EDT337.0017.7717.5817.99+1.87+11.76%268149.66%
QQQ230612C003380002023-06-09 4:09PM EDT338.0016.8116.5616.96+1.57+10.30%637646.68%
QQQ230612C003390002023-06-09 3:42PM EDT339.0015.8115.5916.00+5.51+53.50%663645.46%
QQQ230612C003400002023-06-09 3:54PM EDT340.0014.5014.5915.00+1.27+9.60%15010343.21%
QQQ230612C003410002023-06-09 4:09PM EDT341.0013.7913.5414.01+1.66+13.69%6235541.16%
QQQ230612C003420002023-06-09 4:13PM EDT342.0012.8812.5713.00+1.69+15.10%22516738.67%
QQQ230612C003430002023-06-09 4:00PM EDT343.0011.6311.5412.02+1.57+15.61%3314836.77%
QQQ230612C003440002023-06-09 3:35PM EDT344.0010.7910.5911.01+1.55+16.77%91324134.23%
QQQ230612C003450002023-06-09 4:06PM EDT345.009.759.5410.03+1.40+16.77%57344632.23%
QQQ230612C003460002023-06-09 4:02PM EDT346.008.678.629.03+1.42+19.59%1,05115829.79%
QQQ230612C003470002023-06-09 4:11PM EDT347.007.797.618.06+1.14+17.14%18117527.83%
QQQ230612C003480002023-06-09 4:10PM EDT348.006.846.687.08+1.22+21.71%53053425.59%
QQQ230612C003490002023-06-09 4:04PM EDT349.005.915.736.15+1.19+25.21%6491,14923.98%
QQQ230612C003500002023-06-09 4:05PM EDT350.004.914.825.15+0.86+21.23%4,0422,72521.22%
QQQ230612C003510002023-06-09 4:14PM EDT351.004.203.964.35+0.93+28.44%1,3471,10720.78%
QQQ230612C003520002023-06-09 4:14PM EDT352.003.283.163.54+0.67+25.67%4,6934,02619.68%
QQQ230612C003530002023-06-09 4:14PM EDT353.002.652.462.76+0.55+26.19%6,3883,39818.36%
QQQ230612C003540002023-06-09 4:14PM EDT354.001.991.862.01+0.39+24.38%12,6713,98316.71%
QQQ230612C003550002023-06-09 4:14PM EDT355.001.461.461.49+0.24+19.67%40,7473,73916.50%
QQQ230612C003560002023-06-09 4:14PM EDT356.001.031.031.06+0.12+13.19%38,7372,22516.26%
QQQ230612C003570002023-06-09 4:14PM EDT357.000.700.700.73+0.03+4.48%32,0702,30116.14%
QQQ230612C003580002023-06-09 4:14PM EDT358.000.470.470.49-0.01-2.08%31,6123,06016.11%
QQQ230612C003590002023-06-09 4:14PM EDT359.000.300.300.32-0.05-14.29%12,8821,88016.16%
QQQ230612C003600002023-06-09 4:14PM EDT360.000.210.190.21-0.03-12.50%20,7303,43616.36%
QQQ230612C003610002023-06-09 4:14PM EDT361.000.120.120.15-0.04-25.00%4,97378216.99%
QQQ230612C003620002023-06-09 4:14PM EDT362.000.080.070.09-0.03-27.27%5,02965816.99%
QQQ230612C003630002023-06-09 4:10PM EDT363.000.050.050.06-0.03-37.50%2,54953217.38%
QQQ230612C003640002023-06-09 4:12PM EDT364.000.040.030.05-0.01-20.00%2,12964118.46%
QQQ230612C003650002023-06-09 4:08PM EDT365.000.040.020.04-0.03-42.86%3,1451,28719.34%
QQQ230612C003660002023-06-09 4:14PM EDT366.000.030.020.03-0.01-25.00%2,44566420.12%
QQQ230612C003670002023-06-09 4:06PM EDT367.000.020.010.02-0.01-33.33%1,58719020.31%
QQQ230612C003680002023-06-09 4:12PM EDT368.000.020.010.02+0.01+100.00%2,06826221.88%
QQQ230612C003690002023-06-09 3:46PM EDT369.000.020.010.02+0.01+100.00%32524123.05%
QQQ230612C003700002023-06-09 4:02PM EDT370.000.020.010.020.00-81117824.61%
QQQ230612C003710002023-06-09 3:45PM EDT371.000.020.010.020.00-35613025.78%
QQQ230612C003720002023-06-09 4:14PM EDT372.000.010.010.02-0.01-50.00%1,40816727.15%
QQQ230612C003730002023-06-09 4:13PM EDT373.000.010.000.010.00-2767826.56%
QQQ230612C003740002023-06-09 3:56PM EDT374.000.010.000.02-0.02-66.67%26910529.69%
QQQ230612C003750002023-06-09 4:08PM EDT375.000.010.000.010.00-6082928.91%
QQQ230612C003760002023-06-09 3:22PM EDT376.000.020.000.01+0.01+100.00%1,6888129.69%
QQQ230612C003770002023-06-09 3:14PM EDT377.000.010.000.010.00-1,1866331.25%
QQQ230612C003790002023-06-09 2:51PM EDT379.000.010.000.01-0.01-50.00%1,2677233.59%
QQQ230612C003800002023-06-09 2:12PM EDT380.000.010.000.010.00-683134.77%
QQQ230612C003810002023-06-09 1:46PM EDT381.000.010.000.01-0.01-50.00%4510235.94%
QQQ230612C003830002023-06-07 11:19AM EDT383.000.010.000.000.00-87479625.00%
QQQ230612C003840002023-06-05 3:38PM EDT384.000.010.000.010.00-301139.06%
QQQ230612C003860002023-06-06 1:51PM EDT386.000.010.000.010.00-13241.41%
QQQ230612C003890002023-05-31 10:16AM EDT389.000.030.000.010.00--145.31%
QQQ230612C003900002023-06-05 11:19AM EDT390.000.020.000.010.00-10618046.09%
QQQ230612C003910002023-06-05 11:19AM EDT391.000.020.000.010.00-4646.88%
QQQ230612C003920002023-06-05 11:22AM EDT392.000.010.000.010.00-545848.44%
QQQ230612C003930002023-06-01 1:45PM EDT393.000.020.000.010.00--249.22%
QQQ230612C003940002023-06-01 1:45PM EDT394.000.020.000.010.00--250.78%
QQQ230612C003980002023-06-05 11:27AM EDT398.000.020.000.010.00-131551.56%
Putsfor12 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230612P002800002023-06-06 3:37PM EDT280.000.010.000.010.00-3213100.00%
QQQ230612P002900002023-06-05 3:38PM EDT290.000.010.000.000.00-18018350.00%
QQQ230612P003000002023-06-07 3:43PM EDT300.000.010.000.010.00-1371.88%
QQQ230612P003080002023-06-08 11:31AM EDT308.000.010.000.010.00-344762.50%
QQQ230612P003100002023-06-05 1:50PM EDT310.000.030.000.000.00-11450.00%
QQQ230612P003130002023-06-02 11:26AM EDT313.000.070.000.010.00-1156.25%
QQQ230612P003140002023-06-09 10:17AM EDT314.000.010.000.010.00-2512454.69%
QQQ230612P003150002023-06-08 4:12PM EDT315.000.010.000.010.00-19319253.13%
QQQ230612P003180002023-06-09 9:34AM EDT318.000.010.000.01-0.01-50.00%1029950.00%
QQQ230612P003190002023-06-09 11:50AM EDT319.000.010.000.01-0.01-50.00%3759751.56%
QQQ230612P003200002023-06-09 10:11AM EDT320.000.010.000.01-0.01-50.00%4041650.00%
QQQ230612P003210002023-06-09 11:30AM EDT321.000.010.000.01-0.01-50.00%1317248.44%
QQQ230612P003220002023-06-09 11:27AM EDT322.000.010.000.01-0.01-50.00%1439946.88%
QQQ230612P003230002023-06-09 11:38AM EDT323.000.010.000.01-0.01-50.00%1038545.31%
QQQ230612P003240002023-06-09 1:39PM EDT324.000.010.000.01-0.01-50.00%5315644.53%
QQQ230612P003250002023-06-09 2:10PM EDT325.000.010.000.01-0.01-50.00%13227742.97%
QQQ230612P003260002023-06-09 2:05PM EDT326.000.010.000.01-0.01-50.00%4447441.41%
QQQ230612P003270002023-06-09 3:37PM EDT327.000.010.000.01-0.02-66.67%3533239.84%
QQQ230612P003280002023-06-09 2:52PM EDT328.000.010.000.01-0.02-66.67%25927639.06%
QQQ230612P003290002023-06-09 3:58PM EDT329.000.010.000.01-0.02-66.67%4143337.50%
QQQ230612P003300002023-06-09 4:07PM EDT330.000.010.000.01-0.01-50.00%27344335.94%
QQQ230612P003310002023-06-09 4:10PM EDT331.000.010.000.01-0.07-87.50%1431434.38%
QQQ230612P003320002023-06-09 4:11PM EDT332.000.010.000.01-0.03-75.00%24335233.20%
QQQ230612P003330002023-06-09 1:30PM EDT333.000.020.000.01-0.02-50.00%1,50122232.03%
QQQ230612P003340002023-06-09 1:30PM EDT334.000.020.000.02-0.06-75.00%71844832.81%
QQQ230612P003350002023-06-09 3:40PM EDT335.000.010.010.02-0.04-80.00%1,63154231.64%
QQQ230612P003360002023-06-09 3:12PM EDT336.000.020.010.02-0.03-60.00%3,45654230.08%
QQQ230612P003370002023-06-09 3:58PM EDT337.000.020.010.02-0.14-87.50%96742028.52%
QQQ230612P003380002023-06-09 3:48PM EDT338.000.020.010.02-0.04-66.67%9601,05526.95%
QQQ230612P003390002023-06-09 4:14PM EDT339.000.010.010.02-0.07-87.50%6911,14725.59%
QQQ230612P003400002023-06-09 4:13PM EDT340.000.020.010.02-0.07-77.78%2,0651,79624.22%
QQQ230612P003410002023-06-09 4:14PM EDT341.000.020.010.03-0.08-80.00%1,25871823.83%
QQQ230612P003420002023-06-09 4:06PM EDT342.000.030.020.03-0.08-72.73%2621,03622.27%
QQQ230612P003430002023-06-09 4:12PM EDT343.000.030.020.03-0.12-80.00%2,59273920.70%
QQQ230612P003440002023-06-09 4:09PM EDT344.000.040.030.04-0.15-78.95%14,2271,68719.92%
QQQ230612P003450002023-06-09 4:12PM EDT345.000.040.040.05-0.18-81.82%4,4933,08418.95%
QQQ230612P003460002023-06-09 4:12PM EDT346.000.060.050.06-0.24-80.00%6,6071,22917.87%
QQQ230612P003470002023-06-09 4:14PM EDT347.000.080.070.08-0.31-79.49%4,6651,26216.99%
QQQ230612P003480002023-06-09 4:13PM EDT348.000.110.110.12-0.41-78.85%13,4051,62316.46%
QQQ230612P003490002023-06-09 4:14PM EDT349.000.170.160.18-0.53-75.71%7,6482,04715.97%
QQQ230612P003500002023-06-09 4:14PM EDT350.000.260.250.26-0.68-72.34%18,9802,64315.33%
QQQ230612P003510002023-06-09 4:14PM EDT351.000.370.380.39-0.85-69.67%12,1061,20614.89%
QQQ230612P003520002023-06-09 4:14PM EDT352.000.580.580.60-1.00-63.29%22,2883,18814.75%
QQQ230612P003530002023-06-09 4:14PM EDT353.000.870.860.87-1.15-56.93%27,3171,44914.38%
QQQ230612P003540002023-06-09 4:14PM EDT354.001.221.221.25-1.34-52.34%40,4072,61614.21%
QQQ230612P003550002023-06-09 4:14PM EDT355.001.681.671.71-1.50-47.17%62,2254,28713.81%
QQQ230612P003560002023-06-09 4:14PM EDT356.002.212.142.29-1.43-39.29%38,4682,37113.50%
QQQ230612P003570002023-06-09 4:11PM EDT357.002.942.793.00-1.64-35.81%16,0031,17713.43%
QQQ230612P003580002023-06-09 4:14PM EDT358.003.703.553.89-1.88-33.69%5,56077614.75%
QQQ230612P003590002023-06-09 4:14PM EDT359.004.424.384.70-5.08-53.47%2,02617114.01%
QQQ230612P003600002023-06-09 4:13PM EDT360.005.405.255.64-3.06-36.17%1,1164214.75%
QQQ230612P003610002023-06-09 3:56PM EDT361.006.906.176.57-1.41-16.97%6288814.45%
QQQ230612P003620002023-06-09 4:10PM EDT362.007.327.187.53-1.91-20.69%1211014.06%
QQQ230612P003630002023-06-09 4:00PM EDT363.008.608.108.55-1.51-14.94%232916.90%
QQQ230612P003640002023-06-09 3:41PM EDT364.009.409.099.47-4.95-34.49%77240.00%
QQQ230612P003650002023-06-09 2:40PM EDT365.0010.1910.1310.43-5.53-35.18%66010.00%
QQQ230612P003660002023-06-09 1:11PM EDT366.0011.6011.0711.49-0.53-4.37%3210.00%
QQQ230612P003670002023-06-09 10:26AM EDT367.0010.2012.0812.47-4.10-28.67%32100.00%
QQQ230612P003800002023-05-31 3:50PM EDT380.0031.4025.0825.470.00--00.00%
QQQ230612P003810002023-06-02 12:00PM EDT381.0025.9726.0826.480.00-200.00%
QQQ230612P003980002023-06-01 3:54PM EDT398.0046.0943.0843.510.00--054.69%