Australia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
292.45-2.16 (-0.73%)
At close: 04:00PM EDT
294.15 +1.70 (+0.58%)
Pre-market: 05:03AM EDT
In the money
Show:ListStraddle
Callsfor29 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220629C002290002022-06-22 3:50PM EDT229.0051.390.000.000.00--00.00%
QQQ220629C002350002022-06-27 10:12AM EDT235.0057.790.000.000.00-200.00%
QQQ220629C002400002022-06-23 9:55AM EDT240.0041.150.000.000.00-200.00%
QQQ220629C002450002022-06-24 10:43AM EDT245.0046.740.000.000.00-500.00%
QQQ220629C002460002022-06-24 11:47AM EDT246.0045.330.000.000.00-100.00%
QQQ220629C002480002022-06-24 11:49AM EDT248.0043.360.000.000.00-900.00%
QQQ220629C002500002022-06-27 9:51AM EDT250.0042.420.000.000.00-100.00%
QQQ220629C002550002022-06-22 10:23AM EDT255.0029.280.000.000.00--00.00%
QQQ220629C002580002022-06-24 11:10AM EDT258.0033.980.000.000.00-1000.00%
QQQ220629C002600002022-06-27 12:02PM EDT260.0033.660.000.000.00-100.00%
QQQ220629C002610002022-06-22 11:32AM EDT261.0023.760.000.000.00-100.00%
QQQ220629C002620002022-06-24 11:51AM EDT262.0029.340.000.000.00-500.00%
QQQ220629C002630002022-06-23 9:33AM EDT263.0020.500.000.000.00-1000.00%
QQQ220629C002640002022-06-24 11:53AM EDT264.0027.630.000.000.00-400.00%
QQQ220629C002650002022-06-27 3:34PM EDT265.0027.250.000.000.00-100.00%
QQQ220629C002660002022-06-22 3:14PM EDT266.0017.910.000.000.00-4000.00%
QQQ220629C002670002022-06-22 10:10AM EDT267.0015.950.000.000.00--00.00%
QQQ220629C002680002022-06-27 9:30AM EDT268.0028.000.000.000.00-100.00%
QQQ220629C002690002022-06-27 3:22PM EDT269.0023.680.000.000.00-600.00%
QQQ220629C002700002022-06-27 3:55PM EDT270.0021.870.000.000.00-5600.00%
QQQ220629C002710002022-06-27 2:12PM EDT271.0021.580.000.000.00-1200.00%
QQQ220629C002720002022-06-27 2:27PM EDT272.0020.880.000.000.00-400.00%
QQQ220629C002730002022-06-24 3:54PM EDT273.0021.200.000.000.00-1800.00%
QQQ220629C002740002022-06-27 12:04PM EDT274.0019.690.000.000.00-2100.00%
QQQ220629C002750002022-06-27 4:14PM EDT275.0018.180.000.000.00-11600.00%
QQQ220629C002760002022-06-27 3:22PM EDT276.0016.870.000.000.00-7200.00%
QQQ220629C002770002022-06-27 3:03PM EDT277.0015.220.000.000.00-800.00%
QQQ220629C002780002022-06-27 3:02PM EDT278.0014.500.000.000.00-2100.00%
QQQ220629C002790002022-06-27 3:55PM EDT279.0012.980.000.000.00-12200.00%
QQQ220629C002800002022-06-27 3:36PM EDT280.0012.300.000.000.00-11900.00%
QQQ220629C002810002022-06-27 3:33PM EDT281.0011.660.000.000.00-20000.00%
QQQ220629C002820002022-06-27 4:03PM EDT282.0011.150.000.000.00-24700.00%
QQQ220629C002830002022-06-27 3:50PM EDT283.009.980.000.000.00-31100.00%
QQQ220629C002840002022-06-27 3:53PM EDT284.008.250.000.000.00-80200.00%
QQQ220629C002850002022-06-27 4:00PM EDT285.008.360.000.000.00-68700.00%
QQQ220629C002860002022-06-27 4:14PM EDT286.008.010.000.000.00-27200.00%
QQQ220629C002870002022-06-27 4:04PM EDT287.006.930.000.000.00-84300.00%
QQQ220629C002880002022-06-27 3:55PM EDT288.005.740.000.000.00-1,90000.00%
QQQ220629C002890002022-06-27 3:59PM EDT289.005.110.000.000.00-1,17500.00%
QQQ220629C002900002022-06-27 4:14PM EDT290.004.870.000.000.00-2,98500.00%
QQQ220629C002910002022-06-27 4:14PM EDT291.004.240.000.000.00-1,74600.00%
QQQ220629C002920002022-06-27 4:14PM EDT292.003.630.000.000.00-6,25000.00%
QQQ220629C002930002022-06-27 4:13PM EDT293.003.040.000.000.00-11,94800.78%
QQQ220629C002940002022-06-27 4:13PM EDT294.002.600.000.000.00-13,41201.56%
QQQ220629C002950002022-06-27 4:14PM EDT295.002.150.000.000.00-17,70303.13%
QQQ220629C002960002022-06-27 4:14PM EDT296.001.750.000.000.00-9,83503.13%
QQQ220629C002970002022-06-27 4:14PM EDT297.001.410.000.000.00-4,91306.25%
QQQ220629C002980002022-06-27 4:14PM EDT298.001.120.000.000.00-13,19506.25%
QQQ220629C002990002022-06-27 4:14PM EDT299.000.910.000.000.00-3,60806.25%
QQQ220629C003000002022-06-27 4:14PM EDT300.000.710.000.000.00-32,69806.25%
QQQ220629C003010002022-06-27 4:14PM EDT301.000.560.000.000.00-2,631012.50%
QQQ220629C003020002022-06-27 4:13PM EDT302.000.420.000.000.00-3,172012.50%
QQQ220629C003030002022-06-27 4:13PM EDT303.000.340.000.000.00-1,886012.50%
QQQ220629C003040002022-06-27 4:00PM EDT304.000.230.000.000.00-1,711012.50%
QQQ220629C003050002022-06-27 4:14PM EDT305.000.210.000.000.00-2,797012.50%
QQQ220629C003060002022-06-27 4:05PM EDT306.000.150.000.000.00-2,127012.50%
QQQ220629C003070002022-06-27 3:55PM EDT307.000.100.000.000.00-546012.50%
QQQ220629C003080002022-06-27 4:00PM EDT308.000.100.000.000.00-1,932012.50%
QQQ220629C003090002022-06-27 4:08PM EDT309.000.070.000.000.00-854012.50%
QQQ220629C003100002022-06-27 4:12PM EDT310.000.070.000.000.00-1,159012.50%
QQQ220629C003110002022-06-27 3:59PM EDT311.000.050.000.000.00-357025.00%
QQQ220629C003120002022-06-27 4:00PM EDT312.000.040.000.000.00-172025.00%
QQQ220629C003130002022-06-27 4:05PM EDT313.000.040.000.000.00-148025.00%
QQQ220629C003140002022-06-27 3:59PM EDT314.000.030.000.000.00-56025.00%
QQQ220629C003150002022-06-27 4:04PM EDT315.000.030.000.000.00-1,165025.00%
QQQ220629C003160002022-06-27 1:35PM EDT316.000.040.000.000.00-26025.00%
QQQ220629C003170002022-06-27 4:01PM EDT317.000.020.000.000.00-27025.00%
QQQ220629C003180002022-06-27 4:04PM EDT318.000.020.000.000.00-257025.00%
QQQ220629C003200002022-06-27 1:59PM EDT320.000.020.000.000.00-17025.00%
QQQ220629C003210002022-06-27 9:39AM EDT321.000.020.000.000.00-111025.00%
QQQ220629C003220002022-06-27 3:41PM EDT322.000.010.000.000.00-92025.00%
QQQ220629C003240002022-06-27 2:43PM EDT324.000.010.000.000.00-86025.00%
QQQ220629C003250002022-06-27 2:15PM EDT325.000.010.000.000.00-114025.00%
QQQ220629C003260002022-06-27 1:50PM EDT326.000.020.000.000.00-10025.00%
QQQ220629C003270002022-06-27 4:06PM EDT327.000.010.000.000.00-15025.00%
QQQ220629C003280002022-06-27 1:24PM EDT328.000.010.000.000.00-53025.00%
QQQ220629C003300002022-06-27 11:31AM EDT330.000.020.000.000.00-5025.00%
QQQ220629C003320002022-06-27 10:55AM EDT332.000.010.000.000.00-25050.00%
QQQ220629C003340002022-06-21 3:35PM EDT334.000.020.000.000.00-25050.00%
QQQ220629C003350002022-06-24 10:03AM EDT335.000.010.000.000.00-1050.00%
QQQ220629C003360002022-06-27 9:31AM EDT336.000.010.000.000.00-10050.00%
QQQ220629C003380002022-06-27 9:31AM EDT338.000.010.000.000.00-10050.00%
QQQ220629C003400002022-06-22 2:53PM EDT340.000.010.000.000.00-835050.00%
QQQ220629C003420002022-06-16 10:43AM EDT342.000.020.000.000.00-10050.00%
QQQ220629C003450002022-06-27 9:31AM EDT345.000.010.000.000.00-20050.00%
QQQ220629C003500002022-06-22 3:48PM EDT350.000.010.000.000.00-38050.00%
QQQ220629C003700002022-06-10 3:45PM EDT370.000.010.000.000.00-4050.00%
Putsfor29 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220629P002050002022-06-23 10:36AM EDT205.000.010.000.000.00-1050.00%
QQQ220629P002100002022-06-22 1:36PM EDT210.000.020.000.000.00-6050.00%
QQQ220629P002150002022-06-22 1:14PM EDT215.000.020.000.000.00-24050.00%
QQQ220629P002190002022-06-22 1:13PM EDT219.000.030.000.000.00--050.00%
QQQ220629P002200002022-06-27 9:48AM EDT220.000.010.000.000.00-5050.00%
QQQ220629P002220002022-06-22 1:06PM EDT222.000.030.000.000.00--050.00%
QQQ220629P002230002022-06-23 1:30PM EDT223.000.020.000.000.00--050.00%
QQQ220629P002240002022-06-23 2:08PM EDT224.000.020.000.000.00--050.00%
QQQ220629P002250002022-06-16 11:53AM EDT225.000.390.000.000.00-2050.00%
QQQ220629P002280002022-06-17 3:11PM EDT228.000.240.000.000.00-10050.00%
QQQ220629P002290002022-06-27 9:43AM EDT229.000.010.000.000.00-2050.00%
QQQ220629P002300002022-06-24 12:15PM EDT230.000.030.000.000.00-1050.00%
QQQ220629P002340002022-06-24 10:09AM EDT234.000.020.000.000.00-322050.00%
QQQ220629P002350002022-06-27 1:06PM EDT235.000.010.000.000.00-2050.00%
QQQ220629P002360002022-06-27 3:08PM EDT236.000.010.000.000.00-1050.00%
QQQ220629P002370002022-06-27 11:09AM EDT237.000.020.000.000.00-1050.00%
QQQ220629P002380002022-06-24 2:46PM EDT238.000.020.000.000.00-90050.00%
QQQ220629P002390002022-06-27 9:30AM EDT239.000.020.000.000.00-1050.00%
QQQ220629P002400002022-06-27 3:50PM EDT240.000.010.000.000.00-33050.00%
QQQ220629P002410002022-06-27 3:56PM EDT241.000.010.000.000.00-20050.00%
QQQ220629P002420002022-06-27 3:33PM EDT242.000.010.000.000.00-79050.00%
QQQ220629P002430002022-06-24 3:48PM EDT243.000.030.000.000.00-114050.00%
QQQ220629P002440002022-06-24 3:21PM EDT244.000.020.000.000.00-45050.00%
QQQ220629P002450002022-06-27 1:50PM EDT245.000.020.000.000.00-574050.00%
QQQ220629P002460002022-06-27 10:52AM EDT246.000.020.000.000.00-442050.00%
QQQ220629P002470002022-06-27 11:15AM EDT247.000.020.000.000.00-1050.00%
QQQ220629P002480002022-06-24 9:31AM EDT248.000.040.000.000.00-1050.00%
QQQ220629P002490002022-06-27 10:42AM EDT249.000.020.000.000.00-1050.00%
QQQ220629P002500002022-06-27 4:03PM EDT250.000.020.000.000.00-375050.00%
QQQ220629P002510002022-06-27 3:41PM EDT251.000.020.000.000.00-259050.00%
QQQ220629P002520002022-06-27 3:49PM EDT252.000.040.000.000.00-33050.00%
QQQ220629P002530002022-06-27 2:56PM EDT253.000.030.000.000.00-4050.00%
QQQ220629P002540002022-06-27 3:46PM EDT254.000.020.000.000.00-91050.00%
QQQ220629P002550002022-06-27 3:38PM EDT255.000.020.000.000.00-64050.00%
QQQ220629P002560002022-06-27 4:02PM EDT256.000.020.000.000.00-48050.00%
QQQ220629P002570002022-06-27 3:52PM EDT257.000.020.000.000.00-33050.00%
QQQ220629P002580002022-06-27 3:59PM EDT258.000.020.000.000.00-74050.00%
QQQ220629P002590002022-06-27 10:43AM EDT259.000.050.000.000.00-218025.00%
QQQ220629P002600002022-06-27 4:05PM EDT260.000.030.000.000.00-58025.00%
QQQ220629P002610002022-06-27 4:05PM EDT261.000.030.000.000.00-349025.00%
QQQ220629P002620002022-06-27 3:54PM EDT262.000.040.000.000.00-23025.00%
QQQ220629P002630002022-06-27 3:59PM EDT263.000.040.000.000.00-150025.00%
QQQ220629P002640002022-06-27 4:13PM EDT264.000.040.000.000.00-206025.00%
QQQ220629P002650002022-06-27 4:14PM EDT265.000.040.000.000.00-58025.00%
QQQ220629P002660002022-06-27 4:14PM EDT266.000.050.000.000.00-566025.00%
QQQ220629P002670002022-06-27 3:43PM EDT267.000.070.000.000.00-307025.00%
QQQ220629P002680002022-06-27 4:13PM EDT268.000.060.000.000.00-128025.00%
QQQ220629P002690002022-06-27 3:59PM EDT269.000.080.000.000.00-174025.00%
QQQ220629P002700002022-06-27 4:14PM EDT270.000.070.000.000.00-804025.00%
QQQ220629P002710002022-06-27 3:56PM EDT271.000.100.000.000.00-572025.00%
QQQ220629P002720002022-06-27 4:04PM EDT272.000.090.000.000.00-933025.00%
QQQ220629P002730002022-06-27 4:04PM EDT273.000.100.000.000.00-1,122025.00%
QQQ220629P002740002022-06-27 4:10PM EDT274.000.110.000.000.00-217025.00%
QQQ220629P002750002022-06-27 4:11PM EDT275.000.120.000.000.00-1,685025.00%
QQQ220629P002760002022-06-27 4:13PM EDT276.000.150.000.000.00-563012.50%
QQQ220629P002770002022-06-27 4:14PM EDT277.000.170.000.000.00-777012.50%
QQQ220629P002780002022-06-27 4:09PM EDT278.000.200.000.000.00-520012.50%
QQQ220629P002790002022-06-27 4:10PM EDT279.000.210.000.000.00-740012.50%
QQQ220629P002800002022-06-27 4:12PM EDT280.000.260.000.000.00-3,482012.50%
QQQ220629P002810002022-06-27 4:08PM EDT281.000.310.000.000.00-832012.50%
QQQ220629P002820002022-06-27 4:14PM EDT282.000.360.000.000.00-3,072012.50%
QQQ220629P002830002022-06-27 4:14PM EDT283.000.470.000.000.00-1,331012.50%
QQQ220629P002840002022-06-27 4:14PM EDT284.000.560.000.000.00-1,062012.50%
QQQ220629P002850002022-06-27 4:14PM EDT285.000.700.000.000.00-5,42406.25%
QQQ220629P002860002022-06-27 4:14PM EDT286.000.850.000.000.00-2,00206.25%
QQQ220629P002870002022-06-27 4:14PM EDT287.001.040.000.000.00-2,57006.25%
QQQ220629P002880002022-06-27 4:14PM EDT288.001.260.000.000.00-6,35106.25%
QQQ220629P002890002022-06-27 4:14PM EDT289.001.530.000.000.00-4,17003.13%
QQQ220629P002900002022-06-27 4:13PM EDT290.001.820.000.000.00-16,44103.13%
QQQ220629P002910002022-06-27 4:14PM EDT291.002.200.000.000.00-5,48601.56%
QQQ220629P002920002022-06-27 4:14PM EDT292.002.580.000.000.00-11,38800.78%
QQQ220629P002930002022-06-27 4:14PM EDT293.003.030.000.000.00-13,34200.00%
QQQ220629P002940002022-06-27 4:12PM EDT294.003.480.000.000.00-4,66100.00%
QQQ220629P002950002022-06-27 4:12PM EDT295.004.040.000.000.00-6,64800.00%
QQQ220629P002960002022-06-27 4:13PM EDT296.004.660.000.000.00-1,05700.00%
QQQ220629P002970002022-06-27 4:13PM EDT297.005.310.000.000.00-75700.00%
QQQ220629P002980002022-06-27 4:12PM EDT298.006.030.000.000.00-38200.00%
QQQ220629P002990002022-06-27 4:06PM EDT299.006.950.000.000.00-38500.00%
QQQ220629P003000002022-06-27 4:12PM EDT300.007.580.000.000.00-3,09800.00%
QQQ220629P003010002022-06-27 3:57PM EDT301.009.310.000.000.00-12100.00%
QQQ220629P003020002022-06-27 3:57PM EDT302.0010.200.000.000.00-11800.00%
QQQ220629P003030002022-06-27 3:59PM EDT303.0011.000.000.000.00-11100.00%
QQQ220629P003040002022-06-27 3:59PM EDT304.0011.830.000.000.00-4000.00%
QQQ220629P003050002022-06-27 3:42PM EDT305.0012.960.000.000.00-4300.00%
QQQ220629P003060002022-06-27 2:11PM EDT306.0013.700.000.000.00-4000.00%
QQQ220629P003070002022-06-27 3:56PM EDT307.0015.250.000.000.00-3200.00%
QQQ220629P003080002022-06-27 4:05PM EDT308.0015.210.000.000.00-5800.00%
QQQ220629P003090002022-06-22 11:06AM EDT309.0025.870.000.000.00--00.00%
QQQ220629P003100002022-06-27 3:37PM EDT310.0018.250.000.000.00-2000.00%
QQQ220629P003110002022-06-23 10:32AM EDT311.0027.750.000.000.00--00.00%
QQQ220629P003120002022-06-24 3:54PM EDT312.0018.140.000.000.00-200.00%
QQQ220629P003130002022-06-27 12:02PM EDT313.0019.490.000.000.00-3800.00%
QQQ220629P003140002022-06-09 2:02PM EDT314.0012.970.000.000.00-1300.00%
QQQ220629P003150002022-06-27 2:06PM EDT315.0022.530.000.000.00-100.00%
QQQ220629P003160002022-06-27 12:18PM EDT316.0022.520.000.000.00-400.00%
QQQ220629P003180002022-06-27 12:18PM EDT318.0024.540.000.000.00-400.00%
QQQ220629P003200002022-06-27 3:28PM EDT320.0027.600.000.000.00-100.00%
QQQ220629P003220002022-06-23 10:01AM EDT322.0039.000.000.000.00-200.00%
QQQ220629P003230002022-06-24 1:31PM EDT323.0031.060.000.000.00-60000.00%
QQQ220629P003240002022-06-21 11:02AM EDT324.0040.950.000.000.00-1000.00%
QQQ220629P003250002022-06-27 11:01AM EDT325.0030.300.000.000.00-600.00%
QQQ220629P003260002022-06-27 11:37AM EDT326.0032.040.000.000.00-200.00%
QQQ220629P003280002022-06-23 10:05AM EDT328.0044.750.000.000.00-400.00%
QQQ220629P003300002022-06-27 12:33PM EDT330.0037.500.000.000.00-300.00%
QQQ220629P003320002022-06-23 9:49AM EDT332.0050.100.000.000.00-100.00%
QQQ220629P003340002022-06-22 9:34AM EDT334.0055.200.000.000.00-100.00%
QQQ220629P003350002022-05-31 2:47PM EDT335.0028.330.000.000.00--00.00%
QQQ220629P003380002022-06-24 10:24AM EDT338.0045.100.000.000.00-100.00%
QQQ220629P003400002022-06-15 1:27PM EDT340.0059.920.000.000.00-600.00%
QQQ220629P003420002022-06-14 9:30AM EDT342.0064.780.000.000.00--00.00%
QQQ220629P003450002022-06-02 10:00AM EDT345.0039.880.000.000.00--00.00%
QQQ220629P003500002022-06-02 2:52PM EDT350.0037.240.000.000.00-3500.00%