Australia markets close in 5 hours 57 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
282.13+8.60 (+3.14%)
At close: 04:00PM EDT
281.71 -0.42 (-0.15%)
After hours: 07:14PM EDT
In the money
Show:ListStraddle
Callsfor5 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221005C002200002022-10-03 2:15PM EDT220.0053.6361.9462.100.00-11100.00%
QQQ221005C002250002022-09-23 1:03PM EDT225.0050.4956.9457.110.00-230.00%
QQQ221005C002300002022-09-23 11:24AM EDT230.0046.8051.9452.110.00-570.00%
QQQ221005C002350002022-09-20 1:35PM EDT235.0052.5146.8447.230.00--5111.52%
QQQ221005C002370002022-10-03 10:45AM EDT237.0034.8544.8745.210.00-88103.91%
QQQ221005C002380002022-10-03 9:42AM EDT238.0030.2943.8444.220.00-12103.13%
QQQ221005C002390002022-09-30 3:54PM EDT239.0029.1442.8443.230.00-11102.34%
QQQ221005C002400002022-10-03 4:12PM EDT240.0041.0041.8442.23+6.75+19.71%18100.20%
QQQ221005C002440002022-09-26 9:50AM EDT244.0034.0837.8438.240.00--392.58%
QQQ221005C002450002022-10-04 1:16PM EDT245.0034.6636.8437.24+9.14+35.82%21490.23%
QQQ221005C002460002022-09-29 3:53PM EDT246.0026.2935.8436.240.00--187.89%
QQQ221005C002470002022-09-30 9:47AM EDT247.0024.8934.8535.260.00-1187.89%
QQQ221005C002480002022-10-03 3:07PM EDT248.0027.0933.8534.270.00-24586.72%
QQQ221005C002490002022-10-03 2:28PM EDT249.0025.3532.8433.240.00-3781.25%
QQQ221005C002500002022-10-03 3:33PM EDT250.0024.7031.8632.240.00-192578.91%
QQQ221005C002510002022-10-04 10:23AM EDT251.0030.8930.8531.28+6.83+28.39%81380.66%
QQQ221005C002520002022-10-04 12:56PM EDT252.0028.9029.8830.21+9.62+49.90%11271.09%
QQQ221005C002530002022-10-04 3:53PM EDT253.0028.6528.8529.23+6.95+32.03%405471.29%
QQQ221005C002540002022-10-04 3:58PM EDT254.0027.7427.8828.24+7.66+38.15%22570.12%
QQQ221005C002550002022-10-04 1:53PM EDT255.0026.4026.8527.24+7.90+42.70%375667.77%
QQQ221005C002560002022-10-04 11:45AM EDT256.0026.0525.8726.27+10.23+64.66%51268.16%
QQQ221005C002570002022-10-03 2:00PM EDT257.0016.1024.8725.250.00-264364.26%
QQQ221005C002580002022-10-04 9:35AM EDT258.0022.0023.8624.28+5.89+36.56%22964.26%
QQQ221005C002590002022-10-04 10:01AM EDT259.0023.3222.8823.25+7.54+47.78%61259.67%
QQQ221005C002600002022-10-04 4:03PM EDT260.0022.6521.8622.26+8.23+57.07%5992758.20%
QQQ221005C002610002022-10-04 9:49AM EDT261.0019.8220.8921.23+5.54+38.80%25453.52%
QQQ221005C002620002022-10-04 12:48PM EDT262.0019.2519.8920.26+7.15+59.09%57753.52%
QQQ221005C002630002022-10-04 2:19PM EDT263.0018.1718.8619.27+7.35+67.93%24227251.95%
QQQ221005C002640002022-10-04 3:59PM EDT264.0017.9217.8718.26+7.62+73.98%5110648.93%
QQQ221005C002650002022-10-04 4:08PM EDT265.0017.3616.8817.27+7.60+77.87%14229547.27%
QQQ221005C002660002022-10-04 3:50PM EDT266.0015.8115.8916.28+7.55+91.40%2720145.51%
QQQ221005C002670002022-10-04 3:36PM EDT267.0014.3814.8915.28+6.47+81.80%10636843.16%
QQQ221005C002680002022-10-04 3:56PM EDT268.0013.9313.8914.29+6.93+99.00%20751341.21%
QQQ221005C002690002022-10-04 3:56PM EDT269.0013.0512.9013.30+6.63+103.27%20895739.26%
QQQ221005C002700002022-10-04 4:01PM EDT270.0012.6011.9212.30+6.95+123.01%1,0741,83136.82%
QQQ221005C002710002022-10-04 4:04PM EDT271.0011.6410.8511.42+6.75+138.04%4532,62338.77%
QQQ221005C002720002022-10-04 4:01PM EDT272.0010.589.9810.45+6.50+159.31%1,3243,28637.01%
QQQ221005C002730002022-10-04 4:01PM EDT273.009.258.929.49+5.71+161.30%2,4863,59835.30%
QQQ221005C002740002022-10-04 4:13PM EDT274.008.288.038.50+5.37+184.54%4,7055,43632.67%
QQQ221005C002750002022-10-04 4:11PM EDT275.007.487.197.37+5.05+207.82%5,2675,11226.32%
QQQ221005C002760002022-10-04 4:08PM EDT276.006.626.226.61+4.68+241.24%5,4523,37829.05%
QQQ221005C002770002022-10-04 3:59PM EDT277.005.595.355.69+4.03+258.33%3,7033,40427.32%
QQQ221005C002780002022-10-04 4:07PM EDT278.004.964.534.92+3.76+313.33%3,5784,66027.64%
QQQ221005C002790002022-10-04 4:12PM EDT279.004.083.764.06+3.19+358.43%6,6513,46225.83%
QQQ221005C002800002022-10-04 4:12PM EDT280.003.323.053.24+2.67+410.77%34,3508,95424.05%
QQQ221005C002810002022-10-04 4:12PM EDT281.002.652.412.61+2.17+452.08%28,8594,85723.98%
QQQ221005C002820002022-10-04 4:14PM EDT282.001.971.931.98+1.63+479.41%56,3322,94222.97%
QQQ221005C002830002022-10-04 4:14PM EDT283.001.481.441.48+1.25+543.48%58,4677,99422.56%
QQQ221005C002840002022-10-04 4:14PM EDT284.001.040.991.09+0.88+550.00%22,2473,04422.49%
QQQ221005C002850002022-10-04 4:14PM EDT285.000.730.720.73+0.61+508.33%29,1698,49621.68%
QQQ221005C002860002022-10-04 4:14PM EDT286.000.490.470.49+0.41+512.50%15,7301,08921.49%
QQQ221005C002870002022-10-04 4:13PM EDT287.000.310.290.31+0.27+675.00%9,2901,73221.14%
QQQ221005C002880002022-10-04 4:14PM EDT288.000.190.180.19+0.17+850.00%10,9791,99420.95%
QQQ221005C002890002022-10-04 4:14PM EDT289.000.120.100.12+0.08+200.00%7,28952921.09%
QQQ221005C002900002022-10-04 4:14PM EDT290.000.070.060.07+0.04+133.33%8,3842,39521.09%
QQQ221005C002910002022-10-04 4:12PM EDT291.000.050.040.05+0.03+150.00%3,4741,27621.88%
QQQ221005C002920002022-10-04 4:10PM EDT292.000.040.030.04+0.02+100.00%3,7601,15323.05%
QQQ221005C002930002022-10-04 4:10PM EDT293.000.030.020.03+0.01+50.00%1,44345323.83%
QQQ221005C002940002022-10-04 4:08PM EDT294.000.020.020.03+0.01+100.00%84096225.78%
QQQ221005C002950002022-10-04 3:54PM EDT295.000.020.010.02+0.01+100.00%1,7361,32426.17%
QQQ221005C002960002022-10-04 4:09PM EDT296.000.010.010.020.00-4,5704,78727.74%
QQQ221005C002970002022-10-04 4:01PM EDT297.000.020.010.00+0.01+100.00%1,16436512.50%
QQQ221005C002980002022-10-04 4:14PM EDT298.000.010.010.020.00-7121,71131.25%
QQQ221005C002990002022-10-04 4:08PM EDT299.000.010.000.010.00-68353030.47%
QQQ221005C003000002022-10-04 1:27PM EDT300.000.010.010.010.00-2781,28032.03%
QQQ221005C003010002022-09-30 9:50AM EDT301.000.030.000.010.00-2524033.59%
QQQ221005C003020002022-09-30 12:48PM EDT302.000.020.000.010.00-1041335.16%
QQQ221005C003030002022-09-30 11:08AM EDT303.000.010.000.010.00-18636.72%
QQQ221005C003040002022-09-30 3:29PM EDT304.000.010.000.010.00-3637338.28%
QQQ221005C003050002022-10-04 1:15PM EDT305.000.010.000.010.00-292839.06%
QQQ221005C003060002022-10-04 12:44PM EDT306.000.010.000.010.00-132140.63%
QQQ221005C003070002022-10-03 3:21PM EDT307.000.010.000.010.00-13542.19%
QQQ221005C003080002022-09-29 1:38PM EDT308.000.010.000.010.00-233943.75%
QQQ221005C003090002022-09-30 9:30AM EDT309.000.010.000.000.00-505325.00%
QQQ221005C003100002022-10-03 10:57AM EDT310.000.010.000.010.00-11,16046.88%
QQQ221005C003110002022-09-28 11:43AM EDT311.000.020.000.010.00--1148.44%
QQQ221005C003120002022-09-30 3:56PM EDT312.000.010.000.000.00-523125.00%
QQQ221005C003130002022-09-28 12:47PM EDT313.000.030.000.000.00-25225.00%
QQQ221005C003140002022-09-28 10:38AM EDT314.000.010.000.010.00-1043252.34%
QQQ221005C003150002022-09-27 1:29PM EDT315.000.020.000.000.00-2027525.00%
QQQ221005C003160002022-09-29 10:14AM EDT316.000.010.000.010.00-3670551.56%
QQQ221005C003170002022-09-23 2:03PM EDT317.000.050.000.010.00-505053.13%
QQQ221005C003180002022-09-27 12:45PM EDT318.000.010.000.010.00-134954.69%
QQQ221005C003190002022-09-26 3:14PM EDT319.000.020.000.010.00-407056.25%
QQQ221005C003200002022-10-04 1:50PM EDT320.000.010.000.010.00-262256.25%
QQQ221005C003210002022-09-26 11:44AM EDT321.000.020.000.010.00--557.81%
QQQ221005C003220002022-10-04 10:07AM EDT322.000.010.000.010.00-144159.38%
QQQ221005C003240002022-09-26 12:08PM EDT324.000.010.000.010.00-123462.50%
QQQ221005C003250002022-10-03 1:30PM EDT325.000.010.000.010.00-135362.50%
QQQ221005C003260002022-09-27 9:50AM EDT326.000.020.000.010.00-224064.06%
QQQ221005C003280002022-09-27 9:43AM EDT328.000.010.000.010.00-49267.19%
QQQ221005C003300002022-09-30 10:28AM EDT330.000.010.000.010.00-3012468.75%
QQQ221005C003320002022-09-23 10:11AM EDT332.000.010.000.010.00-76571.88%
QQQ221005C003340002022-09-20 10:52AM EDT334.000.070.000.010.00-505575.00%
QQQ221005C003350002022-10-04 11:31AM EDT335.000.020.000.01-0.03-60.00%41,02375.00%
QQQ221005C003360002022-09-20 12:19PM EDT336.000.060.000.000.00-254750.00%
QQQ221005C003380002022-09-20 3:08PM EDT338.000.040.000.010.00-606078.13%
QQQ221005C003400002022-10-03 2:17PM EDT340.000.010.000.010.00-13581.25%
QQQ221005C003450002022-10-03 2:48PM EDT345.000.010.000.010.00-154787.50%
QQQ221005C003500002022-09-14 4:03PM EDT350.000.060.000.010.00-8493.75%
QQQ221005C003550002022-09-21 1:13PM EDT355.000.010.000.010.00-13896.88%
QQQ221005C003600002022-10-03 9:58AM EDT360.000.010.000.010.00-71,609103.13%
Putsfor5 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221005P002200002022-10-03 9:30AM EDT220.000.020.000.010.00-1597106.25%
QQQ221005P002250002022-10-03 9:50AM EDT225.000.010.000.010.00-132598.44%
QQQ221005P002300002022-10-03 11:52AM EDT230.000.010.000.010.00-7268790.63%
QQQ221005P002330002022-10-04 9:54AM EDT233.000.010.000.010.00-542184.38%
QQQ221005P002340002022-10-03 12:23PM EDT234.000.010.000.010.00-808682.81%
QQQ221005P002350002022-10-03 9:55AM EDT235.000.020.000.010.00-10134981.25%
QQQ221005P002360002022-10-03 10:48AM EDT236.000.010.000.010.00-1819178.13%
QQQ221005P002370002022-10-03 3:58PM EDT237.000.010.000.010.00-354378.13%
QQQ221005P002380002022-10-03 3:51PM EDT238.000.020.000.010.00-545675.00%
QQQ221005P002390002022-10-03 4:05PM EDT239.000.010.000.010.00-1,8811,89275.00%
QQQ221005P002400002022-10-03 4:14PM EDT240.000.010.000.010.00-6481,14571.88%
QQQ221005P002410002022-10-04 2:54PM EDT241.000.010.000.010.00-342170.31%
QQQ221005P002420002022-10-03 1:29PM EDT242.000.010.000.010.00-4716168.75%
QQQ221005P002430002022-10-04 9:54AM EDT243.000.010.000.010.00-593267.19%
QQQ221005P002440002022-10-04 9:30AM EDT244.000.010.000.010.00-3127065.63%
QQQ221005P002450002022-10-04 10:47AM EDT245.000.010.000.010.00-496464.06%
QQQ221005P002460002022-10-04 1:07PM EDT246.000.010.000.01-0.01-50.00%18288762.50%
QQQ221005P002470002022-10-04 11:20AM EDT247.000.010.000.01-0.01-50.00%1249959.38%
QQQ221005P002480002022-10-04 10:36AM EDT248.000.010.000.01-0.01-50.00%61,34659.38%
QQQ221005P002490002022-10-04 10:14AM EDT249.000.010.000.01-0.03-75.00%2378156.25%
QQQ221005P002500002022-10-04 1:53PM EDT250.000.010.000.01-0.03-75.00%7183,18856.25%
QQQ221005P002510002022-10-04 2:54PM EDT251.000.030.000.01-0.02-40.00%50535253.13%
QQQ221005P002520002022-10-04 1:43PM EDT252.000.010.000.01-0.06-85.71%28966551.56%
QQQ221005P002530002022-10-04 2:19PM EDT253.000.010.000.01-0.04-80.00%4621,83850.00%
QQQ221005P002540002022-10-04 2:36PM EDT254.000.010.010.02-0.08-88.89%41893953.91%
QQQ221005P002550002022-10-04 4:13PM EDT255.000.010.000.01-0.07-87.50%3761,06250.00%
QQQ221005P002560002022-10-04 4:08PM EDT256.000.010.010.02-0.07-87.50%58788450.78%
QQQ221005P002570002022-10-04 4:03PM EDT257.000.010.010.02-0.10-90.91%6301,17350.39%
QQQ221005P002580002022-10-04 3:54PM EDT258.000.020.010.02-0.12-85.71%1,2671,46848.44%
QQQ221005P002590002022-10-04 4:01PM EDT259.000.010.020.03-0.15-93.75%8991,77448.83%
QQQ221005P002600002022-10-04 4:14PM EDT260.000.020.010.02-0.17-89.47%3,2897,23744.53%
QQQ221005P002610002022-10-04 4:08PM EDT261.000.020.020.03-0.21-91.30%2,5742,55644.92%
QQQ221005P002620002022-10-04 4:09PM EDT262.000.030.030.04-0.25-89.29%3,7741,82344.73%
QQQ221005P002630002022-10-04 4:06PM EDT263.000.030.030.04-0.30-90.91%1,5142,45142.77%
QQQ221005P002640002022-10-04 4:14PM EDT264.000.030.030.05-0.38-92.68%2,4522,02741.99%
QQQ221005P002650002022-10-04 4:14PM EDT265.000.050.040.05-0.46-90.20%5,6368,65340.04%
QQQ221005P002660002022-10-04 4:11PM EDT266.000.050.050.06-0.57-91.94%3,6111,50038.87%
QQQ221005P002670002022-10-04 4:08PM EDT267.000.050.050.06-0.73-93.59%4,1005,52236.91%
QQQ221005P002680002022-10-04 4:09PM EDT268.000.060.060.07-0.89-93.68%5,9573,91835.55%
QQQ221005P002690002022-10-04 4:13PM EDT269.000.080.070.08-1.07-93.04%5,9723,25634.18%
QQQ221005P002700002022-10-04 4:14PM EDT270.000.090.080.09-1.31-93.57%10,6525,82332.62%
QQQ221005P002710002022-10-04 4:10PM EDT271.000.100.100.11-1.59-94.08%9,0989,78231.45%
QQQ221005P002720002022-10-04 4:14PM EDT272.000.120.110.12-1.89-94.03%10,7434,02329.59%
QQQ221005P002730002022-10-04 4:14PM EDT273.000.140.140.15-2.28-94.21%8,5943,84428.52%
QQQ221005P002740002022-10-04 4:14PM EDT274.000.200.200.21-2.64-92.96%22,7413,93828.13%
QQQ221005P002750002022-10-04 4:14PM EDT275.000.260.260.27-3.00-92.02%20,0341,95727.15%
QQQ221005P002760002022-10-04 4:14PM EDT276.000.350.350.37-3.55-91.03%13,1191,65626.71%
QQQ221005P002770002022-10-04 4:14PM EDT277.000.480.470.49-3.94-89.14%19,54382226.03%
QQQ221005P002780002022-10-04 4:14PM EDT278.000.640.650.68-4.34-87.15%34,7931,83125.88%
QQQ221005P002790002022-10-04 4:14PM EDT279.000.870.870.89-4.75-84.52%27,37237825.27%
QQQ221005P002800002022-10-04 4:14PM EDT280.001.171.151.18-5.43-82.27%78,7581,60624.98%
QQQ221005P002810002022-10-04 4:14PM EDT281.001.541.491.55-6.46-80.75%46,29835924.85%
QQQ221005P002820002022-10-04 4:14PM EDT282.001.931.931.95-6.13-76.05%37,4591,15024.20%
QQQ221005P002830002022-10-04 4:14PM EDT283.002.402.312.53-7.29-75.23%14,98512324.76%
QQQ221005P002840002022-10-04 4:14PM EDT284.002.962.833.17-7.04-70.40%3,58863025.17%
QQQ221005P002850002022-10-04 4:10PM EDT285.003.503.503.86-7.40-67.89%6,7251,58525.37%
QQQ221005P002860002022-10-04 4:02PM EDT286.004.004.244.62-7.53-65.31%93981325.68%
QQQ221005P002870002022-10-04 4:10PM EDT287.005.105.065.39-8.15-61.51%82952225.27%
QQQ221005P002880002022-10-04 3:57PM EDT288.006.025.936.23-8.98-59.87%4391,03625.15%
QQQ221005P002890002022-10-04 3:57PM EDT289.007.156.847.28-8.26-53.60%7911729.15%
QQQ221005P002900002022-10-04 3:55PM EDT290.008.157.968.10-7.94-49.35%1,01921427.30%
QQQ221005P002910002022-10-04 1:53PM EDT291.009.748.779.21-7.16-42.37%451332.96%
QQQ221005P002920002022-10-04 3:58PM EDT292.0010.359.8110.19-7.70-42.66%1165835.01%
QQQ221005P002930002022-10-04 12:20PM EDT293.0011.3510.9211.08-6.67-37.01%412633.99%
QQQ221005P002940002022-10-04 2:28PM EDT294.0013.1011.8312.18-11.28-46.27%373239.75%
QQQ221005P002950002022-10-04 2:12PM EDT295.0013.5612.7913.18-7.73-36.31%22242.19%
QQQ221005P002960002022-10-03 9:37AM EDT296.0027.6613.8114.150.00-27343.56%
QQQ221005P002970002022-10-03 10:29AM EDT297.0025.4014.8115.150.00-21545.90%
QQQ221005P002980002022-10-04 3:37PM EDT298.0016.3515.7816.18-10.54-39.20%4149.32%
QQQ221005P002990002022-10-03 11:58AM EDT299.0028.2216.7817.150.00-41850.49%
QQQ221005P003000002022-10-04 4:02PM EDT300.0017.5517.8318.17-8.53-32.71%42953.52%
QQQ221005P003010002022-10-03 9:42AM EDT301.0032.8018.8119.150.00-4454.88%
QQQ221005P003020002022-09-30 12:56PM EDT302.0029.7018.6521.590.00-95055.76%
QQQ221005P003030002022-10-04 2:06PM EDT303.0021.6920.8321.12-7.91-26.72%125557.91%
QQQ221005P003040002022-10-03 9:59AM EDT304.0035.6421.7422.170.00-57662.31%
QQQ221005P003050002022-09-28 1:48PM EDT305.0027.0722.7723.150.00-7152.05%
QQQ221005P003060002022-10-04 12:20PM EDT306.0024.3923.8124.15-13.41-35.48%14155.66%
QQQ221005P003070002022-10-03 9:58AM EDT307.0027.0524.8025.15-11.29-29.45%3057.03%
QQQ221005P003080002022-09-22 3:56PM EDT308.0027.5125.7426.170.00-25557.03%
QQQ221005P003090002022-10-03 9:42AM EDT309.0040.8026.8127.150.00-4461.13%
QQQ221005P003100002022-10-04 11:47AM EDT310.0028.2827.8128.15-13.47-32.26%2062.89%
QQQ221005P003120002022-09-22 2:49PM EDT312.0032.6529.7530.170.00-8064.45%
QQQ221005P003130002022-09-27 12:38PM EDT313.0039.9530.8131.150.00--268.36%
QQQ221005P003140002022-09-22 10:27AM EDT314.0033.2131.8132.150.00-5070.12%
QQQ221005P003150002022-09-28 10:08AM EDT315.0041.4732.7533.170.00-200069.73%
QQQ221005P003160002022-09-23 9:54AM EDT316.0040.3833.7534.170.00-1071.48%
QQQ221005P003170002022-10-04 12:44PM EDT317.0035.3434.8135.15-11.41-24.41%1075.20%
QQQ221005P003180002022-10-03 9:32AM EDT318.0038.2835.8136.15-10.98-22.29%1076.95%
QQQ221005P003190002022-09-28 10:54AM EDT319.0042.2536.8137.150.00-1078.71%
QQQ221005P003200002022-10-04 12:42PM EDT320.0038.1837.8338.12-11.07-22.48%1079.88%
QQQ221005P003210002022-09-29 11:45AM EDT321.0048.7038.8339.120.00--081.45%
QQQ221005P003220002022-09-28 11:56AM EDT322.0044.1339.8340.120.00-1083.20%
QQQ221005P003240002022-10-03 9:34AM EDT324.0055.7241.8342.120.00-1086.52%
QQQ221005P003250002022-10-03 9:33AM EDT325.0056.3442.8343.120.00-1088.09%
QQQ221005P003260002022-10-04 10:19AM EDT326.0043.4343.8344.12-14.08-24.48%4489.65%
QQQ221005P003280002022-09-28 9:36AM EDT328.0054.4545.8346.120.00-1092.97%
QQQ221005P003300002022-10-03 11:08AM EDT330.0050.6047.8348.12-7.63-13.10%61296.09%
QQQ221005P003320002022-09-27 9:30AM EDT332.0054.0849.8350.120.00--099.22%
QQQ221005P003350002022-09-27 1:38PM EDT335.0061.8152.8353.120.00-70103.91%
QQQ221005P003360002022-09-30 11:25AM EDT336.0061.3553.8354.120.00-100105.47%
QQQ221005P003400002022-08-31 3:17PM EDT340.0039.2770.4670.710.00--0373.75%
QQQ221005P003500002022-08-31 10:18AM EDT350.0048.2477.0677.310.00--0351.76%
QQQ221005P003550002022-09-13 9:30AM EDT355.0053.8072.8373.120.00-50133.20%
QQQ221005P003600002022-09-27 10:38AM EDT360.0082.6077.8378.120.00-10140.23%
QQQ221005P003750002022-09-29 3:59PM EDT375.00103.0292.9093.060.00--0161.33%