Advertisement
U.S. markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
444.01-0.82 (-0.18%)
At close: 04:00PM EDT
444.00 -0.01 (-0.00%)
After hours: 07:59PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 1, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ240401C003760002024-03-27 2:32PM EDT376.0067.6467.9368.420.00-2273.05%
QQQ240401C003780002024-03-27 2:32PM EDT378.0065.6665.9366.420.00-2271.09%
QQQ240401C003800002024-03-28 3:48PM EDT380.0064.5263.9364.42-0.23-0.36%167169.04%
QQQ240401C003900002024-03-26 3:36PM EDT390.0054.8153.9354.430.00--159.18%
QQQ240401C003930002024-03-22 11:18AM EDT393.0052.8150.8951.430.00-1155.08%
QQQ240401C003950002024-03-27 2:35PM EDT395.0048.4048.8649.430.00-1152.34%
QQQ240401C004000002024-03-28 2:35PM EDT400.0044.3143.9444.43+0.82+1.89%411157.32%
QQQ240401C004020002024-03-22 12:06PM EDT402.0044.2441.9442.430.00-4455.08%
QQQ240401C004070002024-03-27 10:01AM EDT407.0036.2036.8637.380.00-262648.19%
QQQ240401C004080002024-03-27 9:52AM EDT408.0036.9235.9536.440.00-2148.49%
QQQ240401C004100002024-03-28 4:08PM EDT410.0034.1733.9634.44-0.19-0.55%11146.24%
QQQ240401C004120002024-03-25 12:05PM EDT412.0033.5631.9232.440.00-1143.95%
QQQ240401C004150002024-03-28 1:26PM EDT415.0029.0328.9829.43-0.03-0.10%4140.31%
QQQ240401C004180002024-03-27 9:52AM EDT418.0026.9325.9626.440.00-2137.04%
QQQ240401C004200002024-03-28 2:26PM EDT420.0024.8223.9624.45+1.22+5.17%131334.89%
QQQ240401C004210002024-03-28 3:01PM EDT421.0024.1922.9623.45-1.58-6.13%11433.72%
QQQ240401C004220002024-03-28 3:17PM EDT422.0022.8821.9622.45-1.34-5.53%1132.54%
QQQ240401C004230002024-03-28 3:25PM EDT423.0021.9920.8821.45+1.24+5.98%3231.35%
QQQ240401C004240002024-03-28 3:53PM EDT424.0020.6519.8820.43-0.16-0.77%61429.83%
QQQ240401C004250002024-03-27 11:24AM EDT425.0018.0018.8919.450.00-20380628.98%
QQQ240401C004260002024-03-26 3:46PM EDT426.0018.5217.8918.38+0.20+1.09%140026.66%
QQQ240401C004270002024-03-27 11:21AM EDT427.0016.0317.0017.460.00-30025326.71%
QQQ240401C004280002024-03-28 3:28PM EDT428.0016.9415.9716.46+1.01+6.34%5425.49%
QQQ240401C004290002024-03-28 1:57PM EDT429.0015.2415.0415.37+1.09+7.70%43322.95%
QQQ240401C004300002024-03-28 3:52PM EDT430.0014.5413.9014.46-0.91-5.89%2589223.02%
QQQ240401C004310002024-03-28 10:27AM EDT431.0013.5213.0413.47-0.92-6.37%20721.90%
QQQ240401C004320002024-03-28 3:51PM EDT432.0012.7111.9912.45+1.24+10.81%187820.39%
QQQ240401C004330002024-03-28 4:09PM EDT433.0011.2010.9911.35-0.15-1.32%3414517.85%
QQQ240401C004340002024-03-28 2:58PM EDT434.0011.1010.1510.32+0.34+3.16%10931916.21%
QQQ240401C004350002024-03-28 4:09PM EDT435.009.259.169.33+0.70+8.19%1281,05015.11%
QQQ240401C004360002024-03-28 4:09PM EDT436.008.288.178.35-1.19-12.57%37836014.09%
QQQ240401C004370002024-03-28 4:02PM EDT437.007.227.207.37-1.36-15.85%6654913.01%
QQQ240401C004380002024-03-28 4:14PM EDT438.006.386.256.46-1.36-17.57%16075112.55%
QQQ240401C004390002024-03-28 4:10PM EDT439.005.455.335.48-1.38-20.20%21549711.30%
QQQ240401C004400002024-03-28 4:14PM EDT440.004.444.444.58-1.46-24.75%51268310.58%
QQQ240401C004410002024-03-28 3:58PM EDT441.003.683.603.72-1.31-26.25%8953459.93%
QQQ240401C004420002024-03-28 4:14PM EDT442.002.902.852.90-1.32-31.28%2,2298129.24%
QQQ240401C004430002024-03-28 4:14PM EDT443.002.192.122.18-1.34-37.96%5,1671,9668.78%
QQQ240401C004440002024-03-28 4:14PM EDT444.001.531.521.55-1.29-45.74%29,5521,7378.33%
QQQ240401C004450002024-03-28 4:14PM EDT445.001.031.031.05-1.22-54.22%57,4502,6658.05%
QQQ240401C004460002024-03-28 4:14PM EDT446.000.640.640.66-1.11-63.43%40,3064,2547.75%
QQQ240401C004470002024-03-28 4:14PM EDT447.000.370.370.38-0.94-71.76%18,3008,9967.50%
QQQ240401C004480002024-03-28 4:14PM EDT448.000.210.200.21-0.73-77.66%9,5931,0977.37%
QQQ240401C004490002024-03-28 4:14PM EDT449.000.100.100.11-0.57-85.07%15,3782,0197.33%
QQQ240401C004500002024-03-28 4:14PM EDT450.000.050.050.06-0.41-89.13%12,5004,4397.42%
QQQ240401C004510002024-03-28 4:14PM EDT451.000.030.050.06-0.29-90.62%7,2841,1368.40%
QQQ240401C004520002024-03-28 4:14PM EDT452.000.020.020.03-0.19-90.48%13,6361,3228.40%
QQQ240401C004530002024-03-28 4:12PM EDT453.000.020.010.02-0.12-85.71%9746898.69%
QQQ240401C004540002024-03-28 4:14PM EDT454.000.010.010.02-0.09-90.00%2,2517979.57%
QQQ240401C004550002024-03-28 4:14PM EDT455.000.010.000.01-0.06-85.71%1,6861,1209.38%
QQQ240401C004560002024-03-28 4:09PM EDT456.000.010.010.02-0.04-80.00%1,61062911.13%
QQQ240401C004570002024-03-28 4:07PM EDT457.000.010.000.01-0.02-66.67%2702,50010.94%
QQQ240401C004580002024-03-28 3:58PM EDT458.000.010.000.01-0.02-66.67%551,53511.72%
QQQ240401C004590002024-03-28 3:52PM EDT459.000.010.000.01-0.01-50.00%18381712.50%
QQQ240401C004600002024-03-28 3:53PM EDT460.000.010.000.01-0.01-50.00%29290213.28%
QQQ240401C004610002024-03-28 3:52PM EDT461.000.010.000.010.00-33792513.87%
QQQ240401C004620002024-03-28 3:52PM EDT462.000.010.000.010.00-1,17299314.45%
QQQ240401C004630002024-03-28 4:04PM EDT463.000.010.000.010.00-9169915.24%
QQQ240401C004640002024-03-28 9:58AM EDT464.000.010.000.010.00-710516.02%
QQQ240401C004650002024-03-28 1:46PM EDT465.000.010.000.01-0.01-50.00%248116.80%
QQQ240401C004660002024-03-28 4:09PM EDT466.000.010.000.010.00-136617.19%
QQQ240401C004670002024-03-27 2:53PM EDT467.000.010.000.010.00-3261,09817.97%
QQQ240401C004680002024-03-28 9:32AM EDT468.000.030.000.01+0.02+200.00%19218.75%
QQQ240401C004690002024-03-26 2:03PM EDT469.000.010.000.010.00-101119.53%
QQQ240401C004700002024-03-28 11:20AM EDT470.000.010.000.010.00-109219.92%
QQQ240401C004710002024-03-25 3:27PM EDT471.000.020.000.010.00-181920.70%
QQQ240401C004720002024-03-22 3:03PM EDT472.000.020.000.010.00-224121.49%
QQQ240401C004730002024-03-22 1:05PM EDT473.000.030.000.010.00-1221.88%
QQQ240401C004740002024-03-25 10:12AM EDT474.000.020.000.010.00-44422.66%
QQQ240401C004750002024-03-22 12:35PM EDT475.000.020.000.010.00-132423.44%
QQQ240401C004760002024-03-25 3:55PM EDT476.000.020.000.010.00-169224.22%
QQQ240401C004770002024-03-25 3:51PM EDT477.000.010.000.010.00-389524.61%
QQQ240401C004780002024-03-21 1:30PM EDT478.000.030.000.010.00--2025.39%
QQQ240401C004790002024-03-20 4:12PM EDT479.000.010.000.010.00--10025.78%
QQQ240401C004800002024-03-27 2:52PM EDT480.000.010.000.010.00-213226.56%
QQQ240401C004810002024-03-21 2:34PM EDT481.000.010.000.010.00--11827.34%
QQQ240401C004820002024-03-21 9:52AM EDT482.000.010.000.010.00--20128.13%
QQQ240401C004830002024-03-22 11:14AM EDT483.000.010.000.010.00-393928.52%
QQQ240401C004870002024-03-21 3:49PM EDT487.000.010.000.010.00--19031.25%
QQQ240401C004880002024-03-22 4:13PM EDT488.000.010.000.010.00-5810531.64%
QQQ240401C004890002024-03-21 2:31PM EDT489.000.010.000.010.00--7332.03%
QQQ240401C004900002024-03-22 3:31PM EDT490.000.010.000.010.00-9932.81%
PutsforApril 1, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ240401P003700002024-03-28 4:01PM EDT370.000.010.000.010.00-12054.69%
QQQ240401P003710002024-03-22 11:11AM EDT371.000.020.000.010.00-393954.69%
QQQ240401P003720002024-03-22 11:10AM EDT372.000.020.000.010.00-202053.13%
QQQ240401P003750002024-03-21 10:23AM EDT375.000.020.000.010.00--4051.56%
QQQ240401P003770002024-03-25 10:19AM EDT377.000.010.000.010.00-1150.00%
QQQ240401P003800002024-03-28 11:13AM EDT380.000.010.000.01-0.05-83.33%6950.78%
QQQ240401P003830002024-03-27 11:47AM EDT383.000.010.000.000.00-696925.00%
QQQ240401P003840002024-03-27 11:48AM EDT384.000.010.000.000.00-484825.00%
QQQ240401P003850002024-03-25 9:47AM EDT385.000.020.000.010.00-9946.88%
QQQ240401P003860002024-03-27 10:01AM EDT386.000.010.000.010.00-778346.09%
QQQ240401P003870002024-03-25 9:36AM EDT387.000.020.000.010.00-20120145.31%
QQQ240401P003880002024-03-27 9:31AM EDT388.000.010.000.010.00-324244.53%
QQQ240401P003890002024-03-27 9:41AM EDT389.000.010.000.000.00-979725.00%
QQQ240401P003900002024-03-28 2:52PM EDT390.000.010.000.010.00-152242.97%
QQQ240401P003910002024-03-26 1:04PM EDT391.000.010.000.010.00-101042.19%
QQQ240401P003920002024-03-27 2:18PM EDT392.000.010.000.010.00-1341.41%
QQQ240401P003930002024-03-27 4:09PM EDT393.000.010.000.010.00-51540.63%
QQQ240401P003950002024-03-28 4:01PM EDT395.000.010.000.010.00-11739.06%
QQQ240401P003960002024-03-28 3:00PM EDT396.000.010.000.01-0.10-90.91%94138.28%
QQQ240401P003980002024-03-28 4:02PM EDT398.000.010.000.01-0.01-50.00%4791236.72%
QQQ240401P003990002024-03-28 4:06PM EDT399.000.010.010.02-0.01-50.00%77726238.28%
QQQ240401P004000002024-03-28 3:32PM EDT400.000.010.010.020.00-9021,33337.50%
QQQ240401P004010002024-03-28 3:58PM EDT401.000.010.010.02-0.01-50.00%21125936.72%
QQQ240401P004020002024-03-27 11:58AM EDT402.000.020.010.020.00-19511535.94%
QQQ240401P004030002024-03-27 12:06PM EDT403.000.020.000.000.00-21521525.00%
QQQ240401P004040002024-03-28 4:02PM EDT404.000.020.010.020.00-644234.38%
QQQ240401P004050002024-03-27 9:53AM EDT405.000.020.010.020.00-13913933.59%
QQQ240401P004060002024-03-27 9:54AM EDT406.000.020.010.020.00-4624732.81%
QQQ240401P004070002024-03-27 3:48PM EDT407.000.020.010.020.00-26227231.84%
QQQ240401P004080002024-03-28 10:31AM EDT408.000.010.010.02-0.01-50.00%1021931.06%
QQQ240401P004090002024-03-28 9:57AM EDT409.000.020.010.020.00-102830.08%
QQQ240401P004100002024-03-28 2:52PM EDT410.000.020.010.02-0.01-33.33%5252829.30%
QQQ240401P004110002024-03-28 3:30PM EDT411.000.010.010.02-0.01-50.00%11,41628.52%
QQQ240401P004120002024-03-28 2:56PM EDT412.000.020.010.02-0.01-33.33%187227.74%
QQQ240401P004130002024-03-27 1:22PM EDT413.000.030.010.020.00-225326.95%
QQQ240401P004140002024-03-28 9:31AM EDT414.000.020.010.02-0.01-33.33%1205026.17%
QQQ240401P004150002024-03-28 10:39AM EDT415.000.020.010.02-0.01-33.33%17334125.39%
QQQ240401P004160002024-03-28 3:30PM EDT416.000.010.010.02-0.03-75.00%4618424.61%
QQQ240401P004170002024-03-28 11:09AM EDT417.000.020.010.02-0.01-33.33%14914423.83%
QQQ240401P004180002024-03-28 1:16PM EDT418.000.010.010.02-0.01-50.00%1939123.05%
QQQ240401P004190002024-03-28 4:02PM EDT419.000.010.010.02-0.04-80.00%1,66612322.27%
QQQ240401P004200002024-03-28 4:01PM EDT420.000.020.010.02-0.01-33.33%2,0041,48321.29%
QQQ240401P004210002024-03-28 4:06PM EDT421.000.020.010.02-0.01-33.33%1,5156420.51%
QQQ240401P004220002024-03-28 4:09PM EDT422.000.020.020.03-0.01-33.33%6215620.70%
QQQ240401P004230002024-03-28 3:51PM EDT423.000.020.020.03-0.04-66.67%5635219.92%
QQQ240401P004240002024-03-28 3:52PM EDT424.000.020.020.03-0.01-33.33%34117018.95%
QQQ240401P004250002024-03-28 3:51PM EDT425.000.020.020.03-0.02-50.00%7821,52118.16%
QQQ240401P004260002024-03-28 3:37PM EDT426.000.020.020.03-0.02-50.00%17836617.29%
QQQ240401P004270002024-03-28 4:13PM EDT427.000.020.020.03-0.03-60.00%2,15334016.41%
QQQ240401P004280002024-03-28 4:14PM EDT428.000.030.030.04-0.02-40.00%1,0951,46016.21%
QQQ240401P004290002024-03-28 3:54PM EDT429.000.030.030.04-0.02-40.00%1,0301,17215.33%
QQQ240401P004300002024-03-28 4:10PM EDT430.000.030.030.04-0.02-40.00%2,1122,06314.45%
QQQ240401P004310002024-03-28 4:11PM EDT431.000.030.030.04-0.04-57.14%7,86693213.48%
QQQ240401P004320002024-03-28 4:13PM EDT432.000.040.040.05-0.04-50.00%1,28989613.09%
QQQ240401P004330002024-03-28 4:07PM EDT433.000.050.040.05-0.04-44.44%2,5232,87112.11%
QQQ240401P004340002024-03-28 4:14PM EDT434.000.050.050.06-0.05-50.00%4,3051,12311.52%
QQQ240401P004350002024-03-28 4:14PM EDT435.000.070.060.07-0.06-46.15%5,5592,95010.84%
QQQ240401P004360002024-03-28 4:14PM EDT436.000.070.070.08-0.09-56.25%4,1401,85610.11%
QQQ240401P004370002024-03-28 4:14PM EDT437.000.100.100.11-0.13-56.52%2,8351,7999.67%
QQQ240401P004380002024-03-28 4:14PM EDT438.000.150.150.16-0.15-50.00%14,8432,0089.33%
QQQ240401P004390002024-03-28 4:14PM EDT439.000.220.210.22-0.18-45.00%6,0591,7208.86%
QQQ240401P004400002024-03-28 4:14PM EDT440.000.330.320.33-0.22-40.00%14,8603,4578.63%
QQQ240401P004410002024-03-28 4:14PM EDT441.000.480.470.49-0.26-35.14%16,4641,9838.40%
QQQ240401P004420002024-03-28 4:14PM EDT442.000.680.680.69-0.27-28.42%21,0611,5548.02%
QQQ240401P004430002024-03-28 4:15PM EDT443.000.990.970.99-0.23-18.85%48,2324,8797.76%
QQQ240401P004440002024-03-28 4:14PM EDT444.001.361.351.36-0.22-13.92%58,26213,9547.36%
QQQ240401P004450002024-03-28 4:14PM EDT445.001.861.851.88-0.13-6.53%43,2671,8297.15%
QQQ240401P004460002024-03-28 4:14PM EDT446.002.432.412.51+0.02+0.83%11,4548936.86%
QQQ240401P004470002024-03-28 4:08PM EDT447.003.153.073.26+0.14+4.65%1,8651,3356.59%
QQQ240401P004480002024-03-28 4:14PM EDT448.003.983.884.16-0.14-3.40%7173516.93%
QQQ240401P004490002024-03-28 4:14PM EDT449.004.874.775.05-1.33-21.45%2131576.45%
QQQ240401P004500002024-03-28 4:04PM EDT450.006.045.796.03+1.08+21.77%9777916.93%
QQQ240401P004510002024-03-28 3:58PM EDT451.006.306.717.09-1.85-22.70%711149.30%
QQQ240401P004520002024-03-28 12:26PM EDT452.007.967.658.16+0.28+3.65%82611.60%
QQQ240401P004530002024-03-28 9:31AM EDT453.008.448.659.19-1.87-18.14%12513.16%
QQQ240401P004540002024-03-28 3:32PM EDT454.009.299.6410.13-2.01-17.79%4122213.18%
QQQ240401P004550002024-03-28 3:53PM EDT455.0010.4510.8511.18-1.33-11.29%281915.16%
QQQ240401P004560002024-03-28 3:29PM EDT456.0011.1011.6412.19+1.63+17.21%118016.41%
QQQ240401P004570002024-03-28 3:27PM EDT457.0011.9512.6413.19-1.87-13.53%30017.43%
QQQ240401P004580002024-03-28 11:45AM EDT458.0013.2913.6414.18-0.51-3.70%81418.26%
QQQ240401P004590002024-03-20 4:03PM EDT459.0014.5814.6415.190.00--019.48%
QQQ240401P004600002024-03-28 2:45PM EDT460.0016.1615.6416.18+2.10+14.94%13020.26%
QQQ240401P004620002024-03-26 2:42PM EDT462.0016.2617.6418.180.00-34522.27%
QQQ240401P004660002024-03-22 3:59PM EDT466.0019.6021.6422.180.00-22026.07%