Singapore markets open in 5 hours 11 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
437.49+0.95 (+0.22%)
As of 02:49PM EST. Market open.
In the money
Show:ListStraddle
Callsfor27 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240227C003650002024-02-27 9:51AM EST365.0071.3572.5472.64-1.65-2.26%44147.66%
QQQ240227C003710002024-02-27 9:33AM EST371.0066.8166.4466.56-0.14-0.21%1414106.25%
QQQ240227C003800002024-02-23 2:32PM EST380.0057.4457.4857.580.00-11105.86%
QQQ240227C003850002024-02-23 2:24PM EST385.0052.4052.4452.560.00-12684.38%
QQQ240227C003870002024-02-27 1:23PM EST387.0048.9150.4650.57-1.77-3.49%1189.06%
QQQ240227C003900002024-02-20 12:33PM EST390.0034.9947.5747.680.00--1103.32%
QQQ240227C003910002024-02-21 2:38PM EST391.0031.5546.4746.570.00--583.59%
QQQ240227C003960002024-02-27 10:44AM EST396.0041.7741.4941.60+0.26+0.63%2280.86%
QQQ240227C003980002024-02-27 9:52AM EST398.0038.3339.4539.56-1.39-3.50%5566.41%
QQQ240227C004000002024-02-27 12:52PM EST400.0035.8237.5037.60-1.77-4.71%105674.61%
QQQ240227C004020002024-02-26 3:34PM EST402.0035.1635.4635.560.00--162.11%
QQQ240227C004030002024-02-26 2:07PM EST403.0035.0034.4934.600.00-1168.36%
QQQ240227C004040002024-02-27 12:39PM EST404.0032.1533.5033.60-1.22-3.66%3967.19%
QQQ240227C004050002024-02-27 12:33PM EST405.0031.7632.4932.60-0.40-1.24%1864.45%
QQQ240227C004060002024-02-27 1:19PM EST406.0030.0531.4631.56-0.20-0.66%31355.47%
QQQ240227C004070002024-02-26 10:36AM EST407.0031.0330.5630.660.00-1068.16%
QQQ240227C004090002024-02-26 2:26PM EST409.0029.0628.5028.590.00-21157.42%
QQQ240227C004100002024-02-27 10:58AM EST410.0027.5627.5027.60-0.44-1.57%84856.25%
QQQ240227C004110002024-02-27 11:44AM EST411.0025.6026.5026.60-0.31-1.20%102054.30%
QQQ240227C004120002024-02-21 3:35PM EST412.0013.3325.4625.570.00--1354.69%
QQQ240227C004130002024-02-26 4:08PM EST413.0023.3824.4424.540.00-34349.41%
QQQ240227C004140002024-02-27 11:12AM EST414.0023.2623.4623.58+11.27+93.99%14751.95%
QQQ240227C004150002024-02-27 10:08AM EST415.0022.0022.5222.61-0.80-3.51%11552.34%
QQQ240227C004160002024-02-23 11:46AM EST416.0021.3321.4521.550.00-92545.12%
QQQ240227C004170002024-02-23 12:13PM EST417.0021.4020.4820.590.00-14046.88%
QQQ240227C004180002024-02-26 3:34PM EST418.0019.1719.4519.560.00-36742.38%
QQQ240227C004190002024-02-26 12:59PM EST419.0017.6118.4818.59-1.33-7.02%916442.87%
QQQ240227C004200002024-02-27 1:22PM EST420.0015.9917.4617.55-1.23-7.14%13192837.70%
QQQ240227C004210002024-02-27 10:21AM EST421.0015.6116.4416.55-0.41-2.56%309335.74%
QQQ240227C004220002024-02-27 2:30PM EST422.0015.5115.4515.56-0.26-1.65%1,6281,68734.77%
QQQ240227C004230002024-02-26 4:07PM EST423.0013.4514.4614.560.00-1042632.81%
QQQ240227C004240002024-02-27 1:40PM EST424.0012.1213.4713.58-0.32-2.57%761032.23%
QQQ240227C004250002024-02-27 2:33PM EST425.0012.5512.4912.59+0.45+3.72%8564330.76%
QQQ240227C004260002024-02-27 2:03PM EST426.0010.5911.5111.61+0.21+2.02%3327129.69%
QQQ240227C004270002024-02-27 2:05PM EST427.009.6810.5010.60+0.20+2.11%561,47227.15%
QQQ240227C004280002024-02-27 2:32PM EST428.009.489.469.56+1.03+12.19%1501,30222.95%
QQQ240227C004290002024-02-27 2:16PM EST429.008.138.528.55+0.59+7.82%1671,65220.31%
QQQ240227C004300002024-02-27 2:24PM EST430.007.307.467.56+0.79+12.14%52154018.85%
QQQ240227C004310002024-02-27 2:25PM EST431.006.356.506.61+0.93+17.16%33975818.80%
QQQ240227C004320002024-02-27 2:27PM EST432.005.205.465.57+0.67+14.79%46074315.09%
QQQ240227C004330002024-02-27 2:32PM EST433.004.554.434.53+0.88+23.98%4,19362611.13%
QQQ240227C004340002024-02-27 2:33PM EST434.003.563.463.56+0.73+25.80%14,86970510.25%
QQQ240227C004350002024-02-27 2:32PM EST435.002.532.512.60+0.38+17.67%28,5811,8328.94%
QQQ240227C004360002024-02-27 2:34PM EST436.001.701.571.61+0.16+10.39%95,6983,7766.45%
QQQ240227C004370002024-02-27 2:34PM EST437.000.870.770.78-0.18-17.14%187,1355,4635.45%
QQQ240227C004380002024-02-27 2:34PM EST438.000.290.250.26-0.38-56.72%172,8608,7815.15%
QQQ240227C004390002024-02-27 2:34PM EST439.000.060.050.06-0.34-85.00%62,1156,5315.23%
QQQ240227C004400002024-02-27 2:33PM EST440.000.020.010.02-0.21-91.30%33,5944,8496.06%
QQQ240227C004410002024-02-27 2:33PM EST441.000.010.000.01-0.10-90.91%28,1764,6717.23%
QQQ240227C004420002024-02-27 2:29PM EST442.000.010.000.01-0.05-83.33%14,3693,1248.99%
QQQ240227C004430002024-02-27 2:19PM EST443.000.010.000.01-0.02-66.67%4,2423,02710.55%
QQQ240227C004440002024-02-27 2:24PM EST444.000.010.000.01-0.01-50.00%8,3106,98212.11%
QQQ240227C004450002024-02-27 2:10PM EST445.000.010.000.01-0.01-50.00%2,5673,18913.67%
QQQ240227C004460002024-02-27 1:00PM EST446.000.010.000.010.00-1,1132,83615.24%
QQQ240227C004470002024-02-27 1:34PM EST447.000.010.000.010.00-1141,46916.80%
QQQ240227C004480002024-02-27 12:17PM EST448.000.010.000.010.00-62,81118.36%
QQQ240227C004490002024-02-27 10:23AM EST449.000.010.000.010.00-431,46019.92%
QQQ240227C004500002024-02-27 10:39AM EST450.000.010.000.010.00-1186821.49%
QQQ240227C004510002024-02-27 9:44AM EST451.000.010.000.010.00-81,36423.05%
QQQ240227C004520002024-02-26 3:59PM EST452.000.010.000.010.00-107424.61%
QQQ240227C004530002024-02-26 3:50PM EST453.000.010.000.010.00-60161125.78%
QQQ240227C004540002024-02-26 10:27AM EST454.000.010.000.010.00-11,52927.34%
QQQ240227C004550002024-02-26 9:58AM EST455.000.010.000.010.00-117928.91%
QQQ240227C004560002024-02-26 1:00PM EST456.000.010.000.000.00-293112.50%
QQQ240227C004570002024-02-26 2:19PM EST457.000.010.000.010.00-11232.03%
QQQ240227C004580002024-02-23 4:11PM EST458.000.010.000.010.00-1426332.81%
QQQ240227C004590002024-02-23 4:05PM EST459.000.010.000.010.00-2434.38%
QQQ240227C004600002024-02-26 3:56PM EST460.000.010.000.010.00-157735.94%
QQQ240227C004620002024-02-23 4:11PM EST462.000.010.000.010.00-676839.06%
QQQ240227C004630002024-02-26 9:37AM EST463.000.020.000.010.00-513939.84%
QQQ240227C004640002024-02-23 2:31PM EST464.000.010.000.010.00-1141.41%
QQQ240227C004650002024-02-27 9:45AM EST465.000.010.000.010.00-235042.97%
QQQ240227C004660002024-02-23 11:01AM EST466.000.010.000.010.00-1143.75%
QQQ240227C004670002024-02-23 10:36AM EST467.000.010.000.010.00-52345.31%
QQQ240227C004680002024-02-23 9:44AM EST468.000.020.000.010.00-133546.88%
QQQ240227C004700002024-02-23 1:34PM EST470.000.010.000.010.00-12268549.22%
QQQ240227C004750002024-02-22 11:38AM EST475.000.010.000.010.00-1153.13%
QQQ240227C004900002024-02-15 11:18AM EST490.000.010.000.010.00-2470.31%
Putsfor27 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240227P003650002024-02-22 12:44PM EST365.000.010.000.010.00-160160109.38%
QQQ240227P003660002024-02-22 11:41AM EST366.000.010.000.010.00-9696109.38%
QQQ240227P003760002024-02-21 3:29PM EST376.000.060.000.010.00--30093.75%
QQQ240227P003780002024-02-22 9:32AM EST378.000.020.000.010.00-1190.63%
QQQ240227P003790002024-02-22 9:35AM EST379.000.030.000.010.00-1687.50%
QQQ240227P003800002024-02-22 9:57AM EST380.000.020.000.010.00-50050087.50%
QQQ240227P003830002024-02-22 11:19AM EST383.000.020.000.010.00-50050081.25%
QQQ240227P003840002024-02-23 11:41AM EST384.000.010.000.010.00-15015081.25%
QQQ240227P003850002024-02-23 3:25PM EST385.000.010.000.010.00-898978.13%
QQQ240227P003860002024-02-23 3:25PM EST386.000.010.000.010.00-969678.13%
QQQ240227P003870002024-02-23 3:05PM EST387.000.010.000.010.00-13113176.56%
QQQ240227P003880002024-02-23 3:54PM EST388.000.010.000.010.00-26026075.00%
QQQ240227P003890002024-02-21 10:19AM EST389.000.100.000.010.00--173.44%
QQQ240227P003900002024-02-26 1:34PM EST390.000.010.000.010.00-12778471.88%
QQQ240227P003920002024-02-22 12:31PM EST392.000.030.000.010.00-605968.75%
QQQ240227P003930002024-02-22 10:25AM EST393.000.030.000.010.00-1267.19%
QQQ240227P003940002024-02-23 9:46AM EST394.000.020.000.010.00-2365.63%
QQQ240227P003950002024-02-23 10:53AM EST395.000.020.000.010.00-41565.63%
QQQ240227P003960002024-02-23 11:27AM EST396.000.020.000.010.00-676662.50%
QQQ240227P003970002024-02-23 11:27AM EST397.000.020.000.010.00-486562.50%
QQQ240227P003980002024-02-22 11:16AM EST398.000.040.000.010.00-6359.38%
QQQ240227P003990002024-02-23 2:31PM EST399.000.010.000.010.00-635159.38%
QQQ240227P004000002024-02-27 9:34AM EST400.000.010.000.010.00-42,10856.25%
QQQ240227P004010002024-02-26 9:58AM EST401.000.010.000.010.00-1018856.25%
QQQ240227P004020002024-02-26 1:01PM EST402.000.060.000.010.00-1028754.69%
QQQ240227P004030002024-02-26 3:56PM EST403.000.010.000.010.00-3317853.13%
QQQ240227P004040002024-02-23 12:54PM EST404.000.020.000.010.00-112851.56%
QQQ240227P004050002024-02-23 11:09AM EST405.000.040.000.010.00-5515650.00%
QQQ240227P004060002024-02-26 10:14AM EST406.000.010.000.010.00-37359951.56%
QQQ240227P004070002024-02-26 3:48PM EST407.000.010.000.010.00-1,02195650.00%
QQQ240227P004080002024-02-26 3:56PM EST408.000.010.000.010.00-1,02439848.44%
QQQ240227P004090002024-02-26 4:01PM EST409.000.010.000.010.00-1,9861,84846.88%
QQQ240227P004100002024-02-27 9:42AM EST410.000.010.000.010.00-12,42345.31%
QQQ240227P004110002024-02-26 11:37AM EST411.000.010.000.010.00-2080743.75%
QQQ240227P004120002024-02-27 10:55AM EST412.000.010.000.010.00-633742.19%
QQQ240227P004130002024-02-26 11:29AM EST413.000.010.000.010.00-3422340.63%
QQQ240227P004140002024-02-26 11:29AM EST414.000.020.000.010.00-118339.06%
QQQ240227P004150002024-02-27 9:46AM EST415.000.010.000.010.00-1062137.50%
QQQ240227P004160002024-02-23 4:09PM EST416.000.030.000.010.00-14056335.94%
QQQ240227P004170002024-02-26 3:33PM EST417.000.010.000.010.00-4929834.38%
QQQ240227P004180002024-02-26 12:51PM EST418.000.010.000.010.00-13652632.81%
QQQ240227P004190002024-02-26 4:00PM EST419.000.010.000.010.00-1,6351,57931.25%
QQQ240227P004200002024-02-27 2:30PM EST420.000.010.000.01-0.01-50.00%132,39230.08%
QQQ240227P004210002024-02-26 4:02PM EST421.000.010.000.010.00-2588728.52%
QQQ240227P004220002024-02-27 11:16AM EST422.000.010.000.01-0.01-50.00%1332826.95%
QQQ240227P004230002024-02-27 9:56AM EST423.000.010.000.01-0.01-50.00%61,99425.39%
QQQ240227P004240002024-02-27 10:54AM EST424.000.010.000.01-0.01-50.00%6712,96423.83%
QQQ240227P004250002024-02-27 12:48PM EST425.000.010.000.01-0.01-50.00%8,1532,36321.88%
QQQ240227P004260002024-02-27 2:16PM EST426.000.010.000.01-0.02-66.67%10,9601,87820.31%
QQQ240227P004270002024-02-27 1:11PM EST427.000.010.000.01-0.02-66.67%9,7322,36518.75%
QQQ240227P004280002024-02-27 2:26PM EST428.000.010.000.01-0.03-75.00%2,1728,22817.19%
QQQ240227P004290002024-02-27 2:32PM EST429.000.010.000.01-0.05-83.33%2,9383,44515.63%
QQQ240227P004300002024-02-27 2:31PM EST430.000.010.000.01-0.07-87.50%10,47115,90514.06%
QQQ240227P004310002024-02-27 2:33PM EST431.000.010.010.02-0.12-92.31%10,3107,56713.67%
QQQ240227P004320002024-02-27 2:33PM EST432.000.010.010.02-0.21-95.45%26,9965,06911.72%
QQQ240227P004330002024-02-27 2:32PM EST433.000.010.010.02-0.34-97.14%36,5066,2109.96%
QQQ240227P004340002024-02-27 2:33PM EST434.000.010.010.02-0.55-98.21%39,6305,0118.01%
QQQ240227P004350002024-02-27 2:34PM EST435.000.030.020.03-0.81-96.43%96,7216,4816.54%
QQQ240227P004360002024-02-27 2:34PM EST436.000.060.070.08-1.17-95.12%135,9614,9595.67%
QQQ240227P004370002024-02-27 2:34PM EST437.000.230.230.24-1.51-86.78%159,8177,1544.85%
QQQ240227P004380002024-02-27 2:34PM EST438.000.650.680.70-1.72-72.57%97,14710,2304.30%
QQQ240227P004390002024-02-27 2:33PM EST439.001.521.461.53-1.61-51.44%49,1596,0434.00%
QQQ240227P004400002024-02-27 2:33PM EST440.002.472.462.55-1.39-36.01%2,4822,7346.93%
QQQ240227P004410002024-02-27 2:31PM EST441.003.513.333.43-1.23-25.95%9481,2210.00%
QQQ240227P004420002024-02-27 2:27PM EST442.004.824.374.47-0.84-14.84%2731340.00%
QQQ240227P004430002024-02-27 2:26PM EST443.005.905.425.52-0.34-5.45%88920210.55%
QQQ240227P004440002024-02-27 2:17PM EST444.006.656.436.54-1.03-13.41%1,1261714.26%
QQQ240227P004450002024-02-27 1:54PM EST445.007.647.447.56-0.88-10.33%1,7144117.58%
QQQ240227P004460002024-02-27 1:29PM EST446.0010.168.428.51+1.33+15.06%9926.25%
QQQ240227P004470002024-02-27 12:22PM EST447.0010.339.459.57-0.29-2.73%22821.88%
QQQ240227P004480002024-02-27 9:47AM EST448.0011.7010.4410.55+1.46+14.26%2222.27%
QQQ240227P004490002024-02-27 11:05AM EST449.0011.8411.4511.55+1.08+10.04%1024.02%
QQQ240227P004500002024-02-27 2:00PM EST450.0013.4512.4512.54+0.52+4.02%30524.81%
QQQ240227P004510002024-02-26 3:54PM EST451.0013.9113.4313.540.00-2926.37%
QQQ240227P004520002024-02-26 1:26PM EST452.0014.6514.4114.520.00-13224.61%
QQQ240227P004530002024-02-23 3:17PM EST453.0015.9615.3915.500.00-22000.00%
QQQ240227P004550002024-02-27 9:33AM EST455.0017.3017.4617.57-0.38-2.15%3-36.33%
QQQ240227P004560002024-02-27 10:05AM EST456.0018.9618.3918.49+1.43+8.16%2500.00%
QQQ240227P004580002024-02-23 10:45AM EST458.0020.1720.4420.540.00-9037.70%
QQQ240227P004600002024-02-27 9:46AM EST460.0023.8822.4422.55+1.97+8.99%3342.19%
QQQ240227P004700002024-02-27 2:00PM EST470.0033.4532.4032.50+0.12+0.36%27-0.00%
QQQ240227P004770002024-02-26 9:49AM EST477.0040.0139.4539.540.00---65.63%