Australia markets closed

Invesco QQQ Trust, Series 1 (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
345.11-8.19 (-2.32%)
At close: 04:00PM EST
340.80 -4.31 (-1.25%)
After hours: 06:02PM EST
In the money
Show:ListStraddle
Callsfor26 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220126C003000002022-01-25 3:58PM EST300.0045.0042.6043.41-3.92-8.01%100600.00%
QQQ220126C003050002022-01-24 1:58PM EST305.0038.7137.6238.43-1.42-3.54%160.00%
QQQ220126C003100002022-01-25 3:41PM EST310.0036.9632.6533.42+0.76+2.10%16440.00%
QQQ220126C003150002022-01-25 3:54PM EST315.0029.5827.7228.48-3.74-11.22%74720.00%
QQQ220126C003200002022-01-25 3:53PM EST320.0024.7722.8223.59-6.89-21.76%83800.00%
QQQ220126C003250002022-01-25 3:59PM EST325.0019.9818.0718.80-8.07-28.77%22620.00%
QQQ220126C003300002022-01-25 4:06PM EST330.0013.4213.5814.26-10.30-43.42%4352020.00%
QQQ220126C003340002022-01-25 3:58PM EST334.0012.2010.3310.82-7.30-37.44%219890.00%
QQQ220126C003350002022-01-25 4:14PM EST335.009.979.5510.03-8.72-46.66%6035250.00%
QQQ220126C003360002022-01-25 4:02PM EST336.009.438.809.27-9.43-50.00%43154023.54%
QQQ220126C003380002022-01-25 4:11PM EST338.007.557.357.81-8.79-53.79%95954429.83%
QQQ220126C003400002022-01-25 4:13PM EST340.006.406.176.36-8.29-56.43%4,9731,78531.35%
QQQ220126C003420002022-01-25 4:12PM EST342.004.904.975.14-8.77-64.16%4,9501,37533.11%
QQQ220126C003440002022-01-25 4:14PM EST344.004.033.904.05-7.33-64.52%14,1881,52134.07%
QQQ220126C003450002022-01-25 4:14PM EST345.003.483.423.56-7.20-67.42%22,2762,45634.40%
QQQ220126C003460002022-01-25 4:14PM EST346.003.082.973.11-7.39-70.58%16,2531,24834.67%
QQQ220126C003480002022-01-25 4:14PM EST348.002.332.192.31-6.62-73.97%23,2901,72834.89%
QQQ220126C003500002022-01-25 4:14PM EST350.001.601.551.65-5.68-78.02%69,6305,20334.84%
QQQ220126C003520002022-01-25 4:14PM EST352.001.111.061.15-5.06-82.01%15,5102,25034.89%
QQQ220126C003540002022-01-25 4:11PM EST354.000.750.700.79-4.47-85.63%7,8661,56735.13%
QQQ220126C003550002022-01-25 4:14PM EST355.000.660.570.66-4.07-86.05%41,59424,88835.45%
QQQ220126C003560002022-01-25 4:14PM EST356.000.500.440.54-3.69-88.07%2,9191,92835.60%
QQQ220126C003570002022-01-25 4:14PM EST357.000.380.350.44-3.44-90.05%4,97391535.74%
QQQ220126C003580002022-01-25 4:14PM EST358.000.310.270.36-3.02-90.69%5,9361,47835.94%
QQQ220126C003600002022-01-25 4:14PM EST360.000.190.190.24-2.37-92.58%74,45223,70236.48%
QQQ220126C003620002022-01-25 4:14PM EST362.000.130.100.15-1.77-93.16%4,6671,81636.62%
QQQ220126C003630002022-01-25 4:13PM EST363.000.090.080.12-1.59-94.64%2,5781,12236.82%
QQQ220126C003640002022-01-25 4:07PM EST364.000.080.060.10-1.32-94.29%3,25876437.31%
QQQ220126C003650002022-01-25 4:14PM EST365.000.050.050.08-1.10-95.65%32,1164,36337.50%
QQQ220126C003660002022-01-25 4:14PM EST366.000.050.030.05-0.90-94.74%1,7381,08436.52%
QQQ220126C003670002022-01-25 3:59PM EST367.000.050.020.04-0.87-94.57%1,8411,06836.72%
QQQ220126C003680002022-01-25 4:14PM EST368.000.010.010.02-0.68-98.55%7021,06235.16%
QQQ220126C003700002022-01-25 4:07PM EST370.000.020.000.02-0.46-95.83%10,6063,82037.50%
QQQ220126C003710002022-01-25 4:01PM EST371.000.030.000.02-0.32-91.43%8091,54139.06%
QQQ220126C003720002022-01-25 4:09PM EST372.000.020.010.02-0.24-92.31%1,76582440.23%
QQQ220126C003730002022-01-25 4:10PM EST373.000.020.010.03-0.20-90.91%1,1361,54443.36%
QQQ220126C003740002022-01-25 3:53PM EST374.000.020.010.03-0.17-89.47%1,88550244.92%
QQQ220126C003750002022-01-25 3:57PM EST375.000.020.010.03-0.13-86.67%1,2552,24146.09%
QQQ220126C003760002022-01-25 4:09PM EST376.000.010.010.03-0.12-92.31%17548947.27%
QQQ220126C003770002022-01-25 3:29PM EST377.000.020.010.02-0.08-80.00%1,8151,33746.48%
QQQ220126C003780002022-01-25 3:31PM EST378.000.020.010.02-0.11-84.62%2,40288447.66%
QQQ220126C003790002022-01-25 4:01PM EST379.000.010.010.02-0.08-88.89%2,78058248.83%
QQQ220126C003800002022-01-25 4:11PM EST380.000.010.010.02-0.06-85.71%3,6833,47250.00%
QQQ220126C003810002022-01-25 3:57PM EST381.000.010.000.02-0.08-88.89%23148951.56%
QQQ220126C003820002022-01-25 2:32PM EST382.000.030.000.02-0.02-40.00%12277452.34%
QQQ220126C003830002022-01-25 3:29PM EST383.000.010.000.02-0.05-83.33%6321950.00%
QQQ220126C003840002022-01-25 3:33PM EST384.000.010.000.01-0.03-75.00%11523151.56%
QQQ220126C003850002022-01-25 3:06PM EST385.000.010.000.02-0.02-66.67%6990252.34%
QQQ220126C003860002022-01-25 3:55PM EST386.000.010.000.02-0.03-75.00%15341153.13%
QQQ220126C003870002022-01-25 3:56PM EST387.000.010.000.02-0.04-80.00%11032454.69%
QQQ220126C003880002022-01-25 2:45PM EST388.000.020.000.020.00-27256155.47%
QQQ220126C003890002022-01-25 2:45PM EST389.000.020.000.020.00-45128657.03%
QQQ220126C003900002022-01-25 1:23PM EST390.000.010.000.020.00-28050857.81%
QQQ220126C003910002022-01-24 4:03PM EST391.000.010.000.02-0.02-66.67%519859.38%
QQQ220126C003920002022-01-25 9:50AM EST392.000.010.000.02-0.01-50.00%2021860.16%
QQQ220126C003930002022-01-25 9:48AM EST393.000.010.000.02-0.01-50.00%2122160.94%
QQQ220126C003940002022-01-25 3:05PM EST394.000.010.000.020.00-689362.50%
QQQ220126C003950002022-01-25 12:15PM EST395.000.010.000.010.00-111,60359.38%
QQQ220126C003960002022-01-24 12:54PM EST396.000.030.000.010.00-555660.94%
QQQ220126C003970002022-01-25 3:48PM EST397.000.020.000.02+0.01+100.00%276065.63%
QQQ220126C003980002022-01-25 9:41AM EST398.000.010.000.02-0.02-66.67%264866.41%
QQQ220126C003990002022-01-24 1:44PM EST399.000.030.000.010.00-321462.50%
QQQ220126C004000002022-01-25 2:30PM EST400.000.010.000.010.00-31,54764.06%
QQQ220126C004010002022-01-21 11:06AM EST401.000.030.000.010.00-5243065.63%
QQQ220126C004020002022-01-24 1:48PM EST402.000.020.000.020.00-217570.31%
QQQ220126C004030002022-01-20 9:56AM EST403.000.040.000.020.00-4132071.88%
QQQ220126C004040002022-01-21 11:36AM EST404.000.010.000.010.00-128968.75%
QQQ220126C004050002022-01-21 3:40PM EST405.000.020.000.020.00-141773.44%
QQQ220126C004060002022-01-20 11:01AM EST406.000.020.000.020.00-5726075.00%
QQQ220126C004070002022-01-25 10:47AM EST407.000.010.000.020.00-130575.78%
QQQ220126C004080002022-01-21 10:25AM EST408.000.010.000.020.00-128976.56%
QQQ220126C004090002022-01-20 10:52AM EST409.000.010.000.020.00-11378.13%
QQQ220126C004100002022-01-25 1:19PM EST410.000.030.000.01+0.01+50.00%1313375.00%
QQQ220126C004110002022-01-24 1:40PM EST411.000.030.000.020.00-16079.69%
QQQ220126C004120002022-01-24 3:41PM EST412.000.020.000.020.00-122881.25%
QQQ220126C004130002022-01-21 9:39AM EST413.000.010.000.020.00-1581.25%
QQQ220126C004140002022-01-21 2:33PM EST414.000.010.000.020.00-14782.81%
QQQ220126C004150002022-01-25 10:07AM EST415.000.010.000.020.00-10020984.38%
QQQ220126C004160002022-01-25 1:19PM EST416.000.010.000.020.00-3984.38%
QQQ220126C004170002022-01-19 11:44AM EST417.000.010.000.020.00-42785.94%
QQQ220126C004180002022-01-14 9:44AM EST418.000.030.000.020.00-10014587.50%
QQQ220126C004190002021-12-31 11:16AM EST419.000.840.000.020.00-2387.50%
QQQ220126C004200002022-01-24 2:06PM EST420.000.020.000.020.00-221889.06%
QQQ220126C004210002022-01-12 9:53AM EST421.000.080.000.020.00-1889.06%
QQQ220126C004220002022-01-24 3:53PM EST422.000.030.000.020.00-12790.63%
QQQ220126C004230002022-01-19 12:18PM EST423.000.010.000.020.00-1792.19%
QQQ220126C004240002022-01-12 2:06PM EST424.000.050.000.020.00-66792.19%
QQQ220126C004250002022-01-13 10:37AM EST425.000.030.000.020.00-18093.75%
QQQ220126C004260002022-01-07 1:27PM EST426.000.050.000.020.00-16795.31%
QQQ220126C004280002022-01-04 9:54AM EST428.000.010.000.020.00-1596.88%
QQQ220126C004300002022-01-10 11:38AM EST430.000.030.000.020.00-474998.44%
QQQ220126C004340002022-01-18 10:02AM EST434.000.010.000.020.00--1101.56%
QQQ220126C004350002022-01-24 9:30AM EST435.000.020.000.020.00-127103.13%
QQQ220126C004360002021-12-30 3:40PM EST436.000.180.000.020.00--5103.13%
QQQ220126C004400002022-01-03 10:35AM EST440.000.060.000.020.00-14107.81%
QQQ220126C004450002022-01-24 2:31PM EST445.000.030.000.020.00-10656112.50%
QQQ220126C004500002021-12-29 3:16PM EST450.000.060.000.020.00--2117.19%
QQQ220126C004550002021-12-23 10:07AM EST455.000.060.000.020.00-2020121.88%
QQQ220126C004600002022-01-03 12:06AM EST460.000.040.000.020.00--1125.00%
QQQ220126C004800002021-12-31 2:33PM EST480.000.010.000.020.00-1010142.19%
Putsfor26 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220126P003000002022-01-25 4:14PM EST300.000.040.030.04-0.04-50.00%6,7313,84975.39%
QQQ220126P003050002022-01-25 4:13PM EST305.000.060.040.07-0.05-45.45%1,3811,12871.09%
QQQ220126P003100002022-01-25 4:12PM EST310.000.080.070.10-0.07-46.67%1,8831,14566.60%
QQQ220126P003150002022-01-25 4:13PM EST315.000.140.120.15-0.07-33.33%6,2273,69862.21%
QQQ220126P003200002022-01-25 4:14PM EST320.000.220.220.30-0.08-26.67%7,6815,81259.57%
QQQ220126P003250002022-01-25 4:14PM EST325.000.470.450.50+0.03+6.82%7,5964,07756.49%
QQQ220126P003300002022-01-25 4:14PM EST330.000.950.911.00+0.25+35.71%48,4906,38955.23%
QQQ220126P003340002022-01-25 4:13PM EST334.001.641.571.67+0.73+80.22%12,6813,38954.59%
QQQ220126P003350002022-01-25 4:14PM EST335.001.801.781.89+0.85+89.47%43,7183,67054.44%
QQQ220126P003360002022-01-25 4:14PM EST336.002.022.012.13+0.84+71.19%4,1194,16154.27%
QQQ220126P003380002022-01-25 4:14PM EST338.002.572.562.60+1.23+91.79%4,9131,52253.61%
QQQ220126P003400002022-01-25 4:14PM EST340.003.303.243.33+1.71+107.55%54,7876,20654.03%
QQQ220126P003420002022-01-25 4:14PM EST342.004.004.014.16+2.03+103.05%18,5374,40854.22%
QQQ220126P003440002022-01-25 4:13PM EST344.004.874.905.10+2.35+93.25%16,8151,94754.42%
QQQ220126P003450002022-01-25 4:13PM EST345.005.365.455.74+2.77+106.95%23,1602,70555.44%
QQQ220126P003460002022-01-25 4:14PM EST346.006.005.826.30+2.96+97.37%14,3332,95454.92%
QQQ220126P003480002022-01-25 4:12PM EST348.007.407.057.52+4.00+117.65%7,6351,93555.93%
QQQ220126P003500002022-01-25 4:13PM EST350.008.508.398.90+4.44+109.36%6,4733,42957.29%
QQQ220126P003520002022-01-25 4:03PM EST352.0010.349.7710.46+5.63+119.53%1,0281,15358.85%
QQQ220126P003540002022-01-25 4:11PM EST354.0011.9611.4212.13+6.40+115.11%2,3912,96861.69%
QQQ220126P003550002022-01-25 4:02PM EST355.0012.0012.2913.03+5.90+96.72%1,4241,46063.50%
QQQ220126P003560002022-01-25 4:00PM EST356.0011.7713.1613.88+4.53+62.57%27951564.89%
QQQ220126P003570002022-01-25 3:51PM EST357.0012.4614.0214.79+5.19+71.39%17781166.46%
QQQ220126P003580002022-01-25 3:45PM EST358.0011.7714.9815.72+3.22+37.66%1821,00368.65%
QQQ220126P003600002022-01-25 4:06PM EST360.0017.7816.8317.63+8.17+85.02%8482,93372.68%
QQQ220126P003620002022-01-25 3:34PM EST362.0015.9218.7919.57+4.88+44.20%22578677.39%
QQQ220126P003630002022-01-25 3:12PM EST363.0018.7819.7720.54+7.48+66.19%901,99079.66%
QQQ220126P003640002022-01-25 3:56PM EST364.0018.9220.7521.51+6.34+50.40%9175181.88%
QQQ220126P003650002022-01-25 4:06PM EST365.0022.4021.7422.51+9.56+74.45%5822,23484.35%
QQQ220126P003660002022-01-25 3:59PM EST366.0021.1822.6723.48+7.05+49.89%44467686.13%
QQQ220126P003670002022-01-25 3:51PM EST367.0021.9523.6624.47+4.85+28.36%1091,38688.43%
QQQ220126P003680002022-01-25 4:02PM EST368.0024.7324.7125.48+9.07+57.92%5871491.33%
QQQ220126P003700002022-01-25 4:06PM EST370.0027.3526.6827.47+9.68+54.78%5683,23495.83%
QQQ220126P003710002022-01-25 3:57PM EST371.0026.0027.6928.46+7.89+43.57%5259498.19%
QQQ220126P003720002022-01-25 4:00PM EST372.0026.9028.6829.46+7.46+38.37%53990100.44%
QQQ220126P003730002022-01-25 3:54PM EST373.0027.8929.6430.44+7.36+35.85%48501102.27%
QQQ220126P003740002022-01-25 3:55PM EST374.0029.6230.6431.44+8.60+40.91%79276104.57%
QQQ220126P003750002022-01-25 3:37PM EST375.0028.5031.6332.44+6.32+28.49%941,005106.74%
QQQ220126P003760002022-01-25 2:14PM EST376.0030.8332.6733.45+3.92+14.57%29377109.40%
QQQ220126P003770002022-01-25 3:55PM EST377.0032.6233.6234.44+1.16+3.69%63207111.13%
QQQ220126P003780002022-01-25 4:02PM EST378.0034.6734.6635.47-2.74-7.32%17212113.92%
QQQ220126P003790002022-01-25 1:35PM EST379.0033.1535.6636.45+4.37+15.18%27128115.94%
QQQ220126P003800002022-01-25 3:23PM EST380.0031.4636.6637.47+4.32+15.92%5291,036118.29%
QQQ220126P003810002022-01-25 2:55PM EST381.0030.9037.6638.45-10.85-25.99%22172120.26%
QQQ220126P003820002022-01-25 12:57PM EST382.0035.4138.6339.45-3.62-9.27%5222122.17%
QQQ220126P003830002022-01-25 4:01PM EST383.0037.6839.6640.45-0.06-0.16%5196124.54%
QQQ220126P003840002022-01-25 3:32PM EST384.0037.5140.6641.45-5.59-12.97%20193126.66%
QQQ220126P003850002022-01-25 3:30PM EST385.0039.1141.6642.45+4.27+12.26%11800128.74%
QQQ220126P003860002022-01-25 3:24PM EST386.0038.2342.6643.45+5.32+16.17%9331130.81%
QQQ220126P003870002022-01-25 4:02PM EST387.0043.9143.6744.47-5.75-11.58%12165133.15%
QQQ220126P003880002022-01-25 1:15PM EST388.0041.5644.6645.47+1.68+4.21%879135.11%
QQQ220126P003890002022-01-25 3:21PM EST389.0043.0845.6646.45+6.60+18.09%873136.96%
QQQ220126P003900002022-01-25 2:28PM EST390.0045.6546.6647.45+8.87+24.12%27114138.97%
QQQ220126P003910002022-01-25 1:06PM EST391.0048.3647.4648.59+0.03+0.06%558140.43%
QQQ220126P003920002022-01-25 3:26PM EST392.0045.0948.6649.45-1.82-3.88%1572142.97%
QQQ220126P003930002022-01-25 11:31AM EST393.0045.8549.6650.47-3.54-7.17%780145.17%
QQQ220126P003940002022-01-25 12:58PM EST394.0049.7650.4651.58+5.58+12.63%889146.24%
QQQ220126P003950002022-01-25 3:24PM EST395.0049.8751.6752.47+2.06+4.31%1075149.17%
QQQ220126P003960002022-01-25 4:12PM EST396.0053.3652.6653.45+6.77+14.53%1617150.83%
QQQ220126P003970002022-01-25 12:16PM EST397.0053.8553.6754.47-7.38-12.05%41153.05%
QQQ220126P003980002022-01-25 4:03PM EST398.0054.8754.6655.45-1.18-2.11%555154.69%
QQQ220126P003990002022-01-25 3:23PM EST399.0050.7155.6656.45-12.00-19.14%72156.59%
QQQ220126P004000002022-01-25 12:15PM EST400.0057.3956.6657.47+4.91+9.36%999158.69%
QQQ220126P004010002022-01-25 2:34PM EST401.0053.0257.6658.47+5.12+10.69%72160.60%
QQQ220126P004020002022-01-25 1:07PM EST402.0059.6158.6659.45-5.42-8.33%510162.26%
QQQ220126P004030002022-01-25 12:51PM EST403.0060.5159.6660.45+2.40+4.13%32164.11%
QQQ220126P004040002022-01-25 10:35AM EST404.0061.4760.6661.45-1.30-2.07%629165.97%
QQQ220126P004050002022-01-24 3:25PM EST405.0060.6861.6662.47+3.55+6.21%110168.02%
QQQ220126P004060002022-01-25 3:01PM EST406.0056.1062.6663.45-7.20-11.37%1811169.65%
QQQ220126P004070002022-01-25 12:52PM EST407.0063.8563.6664.45+1.81+2.92%90171.48%
QQQ220126P004080002022-01-25 3:52PM EST408.0062.8464.6665.44+0.93+1.50%43173.19%
QQQ220126P004100002022-01-25 3:30PM EST410.0063.8066.6667.45-2.77-4.16%80176.90%
QQQ220126P004110002022-01-25 3:32PM EST411.0064.6567.6668.45-4.71-6.79%90178.69%
QQQ220126P004120002022-01-25 3:51PM EST412.0066.2468.6669.47+54.17+448.80%60180.66%
QQQ220126P004130002022-01-25 10:36AM EST413.0065.8169.6670.45+3.59+5.77%50182.23%
QQQ220126P004140002022-01-25 3:54PM EST414.0069.0170.6671.45+12.38+21.86%21183.98%
QQQ220126P004160002022-01-25 3:45PM EST416.0068.8972.6673.47+52.94+331.91%30187.70%
QQQ220126P004170002021-12-28 10:07AM EST417.0016.1173.6774.470.00--0189.55%
QQQ220126P004180002022-01-25 3:00PM EST418.0067.5974.6375.45+41.00+154.19%14190.63%
QQQ220126P004190002022-01-05 10:04AM EST419.0024.4175.6776.470.00-10193.02%
QQQ220126P004210002022-01-21 12:10PM EST421.0063.0377.6678.450.00-10196.09%
QQQ220126P004220002022-01-21 11:05AM EST422.0061.9478.6779.470.00-10198.12%
QQQ220126P004230002021-12-28 10:11AM EST423.0023.1879.6680.440.00--0199.37%
QQQ220126P004240002022-01-21 11:25AM EST424.0062.4780.6681.450.00-10201.12%
QQQ220126P004250002022-01-21 3:41PM EST425.0070.3081.6682.440.00-20202.69%
QQQ220126P004260002022-01-19 9:35AM EST426.0053.6082.6383.440.00-10204.00%
QQQ220126P004280002022-01-21 12:46PM EST428.0071.2384.6685.450.00-20207.76%
QQQ220126P004300002022-01-19 9:36AM EST430.0056.9786.6687.470.00-10211.28%
QQQ220126P004320002022-01-18 3:54PM EST432.0061.6188.6789.470.00-21214.65%
QQQ220126P004340002022-01-20 3:25PM EST434.0069.1890.6391.450.00-10217.14%
QQQ220126P004350002022-01-14 11:26AM EST435.0057.3791.6692.450.00-10219.14%
QQQ220126P004360002022-01-14 11:35AM EST436.0057.7592.6693.470.00-10220.95%
QQQ220126P004380002022-01-18 12:10AM EST438.0060.9494.6395.450.00--0223.54%
QQQ220126P004400002021-12-29 3:54PM EST440.0060.7596.6697.450.00-10227.00%
QQQ220126P004650002022-01-13 12:04PM EST465.0080.44121.66122.470.00-10264.55%