Singapore markets open in 6 hours 48 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
485.23+0.17 (+0.04%)
As of 02:12PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240618C003950002024-06-18 10:56AM EDT395.0089.2390.4490.54+5.55+6.63%641185.35%
QQQ240618C003970002024-06-17 9:54AM EDT397.0081.9888.5388.640.00-21190.23%
QQQ240618C003990002024-06-17 12:35PM EDT399.0083.4986.4486.540.00-11177.54%
QQQ240618C004000002024-06-18 1:10PM EDT400.0085.2985.5485.65+10.68+14.31%11184.77%
QQQ240618C004020002024-06-18 1:32PM EDT402.0083.4383.4483.54+21.11+33.87%42171.68%
QQQ240618C004030002024-06-18 1:32PM EDT403.0082.4082.5382.64+10.72+14.96%22177.93%
QQQ240618C004200002024-06-04 2:15PM EDT420.0035.0565.5065.650.00-5025142.97%
QQQ240618C004250002024-06-18 11:14AM EDT425.0058.5060.5060.60+5.40+10.17%42131.25%
QQQ240618C004290002024-06-17 9:35AM EDT429.0056.5056.5456.65+6.52+13.05%126126.17%
QQQ240618C004300002024-06-13 3:58PM EDT430.0047.7855.3855.490.00-10113.09%
QQQ240618C004340002024-06-12 9:44AM EDT434.0040.2951.5451.650.00--1116.21%
QQQ240618C004350002024-06-12 10:50AM EDT435.0040.4050.4750.590.00--5110.35%
QQQ240618C004360002024-06-17 4:07PM EDT436.0048.4949.5349.620.00-54111.13%
QQQ240618C004370002024-06-13 3:05PM EDT437.0040.6048.3848.480.00-1199.61%
QQQ240618C004390002024-06-12 9:44AM EDT439.0035.3146.5246.620.00--1104.88%
QQQ240618C004400002024-06-18 1:47PM EDT440.0045.7545.4845.58-0.42-0.91%3547100.59%
QQQ240618C004410002024-06-17 9:42AM EDT441.0038.5144.4944.590.00-191099.22%
QQQ240618C004430002024-06-17 9:43AM EDT443.0036.4342.4342.550.00-281292.38%
QQQ240618C004440002024-06-17 9:44AM EDT444.0035.1541.4841.590.00-5193.07%
QQQ240618C004450002024-06-18 1:50PM EDT445.0040.8140.4840.59+1.34+3.39%32791.11%
QQQ240618C004460002024-06-17 2:57PM EDT446.0040.1139.5339.650.00-19191.89%
QQQ240618C004470002024-06-17 12:36PM EDT447.0035.5838.5238.540.00-2386.91%
QQQ240618C004480002024-06-18 1:01PM EDT448.0037.0837.4437.65-1.57-4.06%41085.74%
QQQ240618C004490002024-06-18 1:51PM EDT449.0036.6736.4436.65+10.12+38.12%1883.79%
QQQ240618C004500002024-06-18 1:56PM EDT450.0035.5735.4835.59-0.48-1.33%152781.25%
QQQ240618C004510002024-06-18 1:25PM EDT451.0034.3434.5234.62-0.91-2.58%22680.96%
QQQ240618C004520002024-06-18 1:50PM EDT452.0033.8433.4133.52+5.00+17.34%61173.73%
QQQ240618C004530002024-06-17 4:04PM EDT453.0031.5032.4932.460.00-225372.36%
QQQ240618C004540002024-06-18 11:59AM EDT454.0030.9031.3831.49+5.02+19.40%5210668.26%
QQQ240618C004550002024-06-18 1:57PM EDT455.0030.5030.5430.65-0.71-2.27%12219273.93%
QQQ240618C004560002024-06-18 1:21PM EDT456.0029.3329.4829.58-0.10-0.34%7310169.19%
QQQ240618C004570002024-06-17 3:56PM EDT457.0028.4028.4328.530.00-3315264.94%
QQQ240618C004580002024-06-18 10:44AM EDT458.0026.4827.4927.59-1.54-5.50%2944065.63%
QQQ240618C004590002024-06-17 3:44PM EDT459.0027.1926.3826.490.00-1618358.79%
QQQ240618C004600002024-06-18 12:55PM EDT460.0025.0525.4425.55+0.47+1.91%26271159.77%
QQQ240618C004610002024-06-17 3:49PM EDT461.0024.9624.5124.630.00-117860.74%
QQQ240618C004620002024-06-18 9:51AM EDT462.0022.6623.4123.52-1.39-5.78%4020954.49%
QQQ240618C004630002024-06-18 1:35PM EDT463.0022.4922.4122.52+0.02+0.09%1928252.54%
QQQ240618C004640002024-06-18 11:54AM EDT464.0020.5621.4321.53-1.54-6.97%1345451.17%
QQQ240618C004650002024-06-18 1:01PM EDT465.0020.1120.4720.58-1.07-5.05%2829750.88%
QQQ240618C004660002024-06-18 10:42AM EDT466.0018.5319.4719.58-1.24-6.27%6452550.68%
QQQ240618C004670002024-06-18 1:39PM EDT467.0018.5418.4418.54+0.03+0.16%7068847.27%
QQQ240618C004680002024-06-18 1:35PM EDT468.0017.4717.5417.65+0.29+1.69%8266048.49%
QQQ240618C004690002024-06-18 1:24PM EDT469.0016.4516.4416.54-1.02-5.84%159143.12%
QQQ240618C004700002024-06-18 1:08PM EDT470.0015.0115.4715.57-0.29-1.90%1041,63141.90%
QQQ240618C004710002024-06-18 12:57PM EDT471.0014.1914.4414.54-0.22-1.53%549738.87%
QQQ240618C004720002024-06-18 1:09PM EDT472.0013.2513.5513.65+0.04+0.30%9531939.60%
QQQ240618C004730002024-06-18 1:30PM EDT473.0012.5012.4512.55+0.22+1.79%6254434.82%
QQQ240618C004740002024-06-18 1:48PM EDT474.0011.7711.4811.59+1.21+11.46%16874033.64%
QQQ240618C004750002024-06-18 1:01PM EDT475.0010.1110.5010.66+0.61+6.42%1861,05232.91%
QQQ240618C004760002024-06-18 1:53PM EDT476.009.739.519.61+1.10+12.75%8891029.49%
QQQ240618C004770002024-06-18 1:56PM EDT477.008.638.508.60+1.06+14.00%3781,68626.93%
QQQ240618C004780002024-06-18 1:56PM EDT478.007.637.497.60+0.99+14.91%6132,92824.54%
QQQ240618C004790002024-06-18 1:51PM EDT479.006.776.556.66+0.97+16.72%7792,10823.19%
QQQ240618C004800002024-06-18 1:56PM EDT480.005.585.465.56+0.68+13.88%3,1333,17018.90%
QQQ240618C004810002024-06-18 1:51PM EDT481.004.714.514.65+0.64+15.72%2,0472,53917.80%
QQQ240618C004820002024-06-18 1:52PM EDT482.003.643.583.66+0.37+11.31%4,0222,95415.19%
QQQ240618C004830002024-06-18 1:57PM EDT483.002.612.532.60+0.08+3.16%9,4111,89311.48%
QQQ240618C004840002024-06-18 1:57PM EDT484.001.601.611.65-0.31-16.15%47,5652,7648.94%
QQQ240618C004850002024-06-18 1:57PM EDT485.000.860.900.91-0.51-36.96%129,3394,4327.79%
QQQ240618C004860002024-06-18 1:57PM EDT486.000.380.400.41-0.56-59.57%105,6495,2087.20%
QQQ240618C004870002024-06-18 1:57PM EDT487.000.140.140.15-0.48-77.42%66,3855,0186.98%
QQQ240618C004880002024-06-18 1:57PM EDT488.000.050.050.06-0.34-87.18%34,9094,5217.42%
QQQ240618C004890002024-06-18 1:57PM EDT489.000.030.030.04-0.22-88.00%22,2503,6298.69%
QQQ240618C004900002024-06-18 1:57PM EDT490.000.020.010.02-0.13-86.67%30,6099,5189.38%
QQQ240618C004910002024-06-18 1:57PM EDT491.000.010.010.02-0.09-90.00%6,4924,16510.94%
QQQ240618C004920002024-06-18 1:56PM EDT492.000.010.010.02-0.06-85.71%10,1711,76012.50%
QQQ240618C004930002024-06-18 1:46PM EDT493.000.010.000.01-0.06-85.71%1,4982,24412.89%
QQQ240618C004940002024-06-18 1:34PM EDT494.000.010.000.01-0.04-80.00%4,2301,50314.26%
QQQ240618C004950002024-06-18 1:51PM EDT495.000.010.000.01-0.04-80.00%4,4882,02815.63%
QQQ240618C004960002024-06-18 1:09PM EDT496.000.010.000.01-0.02-66.67%5,4111,00217.19%
QQQ240618C004970002024-06-18 1:18PM EDT497.000.010.000.01-0.03-75.00%2,74587218.36%
QQQ240618C004980002024-06-18 11:15AM EDT498.000.010.000.01-0.02-66.67%12986419.92%
QQQ240618C004990002024-06-18 11:18AM EDT499.000.010.000.01-0.02-66.67%86098921.09%
QQQ240618C005000002024-06-18 12:35PM EDT500.000.010.000.01-0.01-50.00%2,2562,43722.66%
QQQ240618C005050002024-06-18 10:25AM EDT505.000.010.000.00-0.02-66.67%5731,43312.50%
QQQ240618C005100002024-06-18 9:57AM EDT510.000.010.000.01-0.01-50.00%21,54535.16%
QQQ240618C005150002024-06-17 4:00PM EDT515.000.010.000.010.00-35428541.41%
QQQ240618C005200002024-06-17 3:49PM EDT520.000.010.000.010.00-4835647.66%
QQQ240618C005250002024-06-18 10:17AM EDT525.000.010.000.000.00-58125.00%
QQQ240618C005300002024-06-14 9:54AM EDT530.000.010.000.000.00--225.00%
QQQ240618C005350002024-06-17 4:07PM EDT535.000.010.000.000.00-3,2283,20550.00%
Putsfor18 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240618P003940002024-06-07 3:03PM EDT394.000.050.000.010.00-205104125.00%
QQQ240618P003980002024-06-17 9:57AM EDT398.000.010.000.010.00-850118.75%
QQQ240618P003990002024-06-17 10:46AM EDT399.000.010.000.010.00-2114115.63%
QQQ240618P004000002024-06-14 1:56PM EDT400.000.010.000.010.00-2034115.63%
QQQ240618P004010002024-06-14 1:56PM EDT401.000.010.000.010.00-2020112.50%
QQQ240618P004020002024-06-14 3:56PM EDT402.000.020.000.010.00--3112.50%
QQQ240618P004050002024-06-12 3:14PM EDT405.000.020.000.010.00--40109.38%
QQQ240618P004060002024-06-14 11:39AM EDT406.000.030.000.010.00--10106.25%
QQQ240618P004100002024-06-17 3:16PM EDT410.000.010.000.010.00-2262100.00%
QQQ240618P004110002024-06-17 10:35AM EDT411.000.010.000.010.00-1014100.00%
QQQ240618P004120002024-06-14 10:16AM EDT412.000.020.000.010.00--298.44%
QQQ240618P004130002024-06-14 10:16AM EDT413.000.020.000.010.00--196.88%
QQQ240618P004140002024-06-14 10:15AM EDT414.000.020.000.010.00--196.88%
QQQ240618P004150002024-06-17 10:13AM EDT415.000.010.000.010.00-25030093.75%
QQQ240618P004160002024-06-17 10:59AM EDT416.000.010.000.010.00-226893.75%
QQQ240618P004170002024-06-17 3:16PM EDT417.000.010.000.010.00-25329290.63%
QQQ240618P004190002024-06-17 3:41PM EDT419.000.010.000.010.00-10932690.63%
QQQ240618P004200002024-06-17 3:57PM EDT420.000.010.000.010.00-3841587.50%
QQQ240618P004210002024-06-17 3:48PM EDT421.000.010.000.010.00-16218987.50%
QQQ240618P004220002024-06-17 3:49PM EDT422.000.010.000.010.00-13225284.38%
QQQ240618P004230002024-06-18 9:46AM EDT423.000.010.000.010.00-54984.38%
QQQ240618P004240002024-06-17 3:58PM EDT424.000.010.000.010.00-18882.81%
QQQ240618P004250002024-06-17 1:18PM EDT425.000.010.000.010.00-121381.25%
QQQ240618P004260002024-06-17 3:57PM EDT426.000.010.000.010.00-16681.25%
QQQ240618P004270002024-06-17 3:57PM EDT427.000.010.000.010.00-15178.13%
QQQ240618P004280002024-06-17 12:05PM EDT428.000.010.000.010.00-102478.13%
QQQ240618P004290002024-06-17 12:37PM EDT429.000.010.000.010.00-306675.00%
QQQ240618P004300002024-06-17 1:47PM EDT430.000.010.000.010.00-2610775.00%
QQQ240618P004310002024-06-17 3:52PM EDT431.000.010.000.010.00-304973.44%
QQQ240618P004320002024-06-17 3:58PM EDT432.000.010.000.010.00-105171.88%
QQQ240618P004330002024-06-14 9:30AM EDT433.000.030.000.010.00-23871.88%
QQQ240618P004340002024-06-17 9:53AM EDT434.000.020.000.010.00-105168.75%
QQQ240618P004350002024-06-17 1:11PM EDT435.000.010.000.010.00-36244868.75%
QQQ240618P004360002024-06-17 12:50PM EDT436.000.010.000.010.00-11017865.63%
QQQ240618P004370002024-06-17 4:11PM EDT437.000.010.000.010.00-607865.63%
QQQ240618P004380002024-06-17 4:06PM EDT438.000.010.000.010.00-2110264.06%
QQQ240618P004390002024-06-17 2:12PM EDT439.000.020.000.010.00-399762.50%
QQQ240618P004400002024-06-17 3:42PM EDT440.000.020.000.010.00-5646962.50%
QQQ240618P004410002024-06-17 3:45PM EDT441.000.020.000.010.00-14826359.38%
QQQ240618P004420002024-06-18 11:17AM EDT442.000.010.000.01-0.01-50.00%2754359.38%
QQQ240618P004430002024-06-17 3:05PM EDT443.000.020.000.010.00-5310257.81%
QQQ240618P004440002024-06-17 3:29PM EDT444.000.020.000.010.00-1,0211,19556.25%
QQQ240618P004450002024-06-17 11:45AM EDT445.000.010.000.010.00-5423354.69%
QQQ240618P004460002024-06-17 3:46PM EDT446.000.020.000.010.00-298053.13%
QQQ240618P004470002024-06-18 9:49AM EDT447.000.010.000.01-0.01-50.00%417453.13%
QQQ240618P004480002024-06-17 9:34AM EDT448.000.020.000.010.00-216851.56%
QQQ240618P004490002024-06-17 3:57PM EDT449.000.020.000.010.00-1852,01450.00%
QQQ240618P004500002024-06-17 1:57PM EDT450.000.020.000.010.00-6797351.56%
QQQ240618P004510002024-06-18 1:25PM EDT451.000.010.000.01-0.01-50.00%1497050.00%
QQQ240618P004520002024-06-18 10:39AM EDT452.000.010.000.010.00-121,44348.44%
QQQ240618P004530002024-06-17 3:36PM EDT453.000.020.000.010.00-10626547.66%
QQQ240618P004540002024-06-18 12:42PM EDT454.000.010.000.01-0.01-50.00%4116646.09%
QQQ240618P004550002024-06-18 11:04AM EDT455.000.010.000.01-0.02-66.67%171,49844.53%
QQQ240618P004560002024-06-17 3:52PM EDT456.000.020.000.010.00-3451,02243.75%
QQQ240618P004570002024-06-18 10:16AM EDT457.000.010.000.01-0.01-50.00%11,25742.19%
QQQ240618P004580002024-06-18 9:46AM EDT458.000.010.000.01-0.01-50.00%2159540.63%
QQQ240618P004590002024-06-18 1:03PM EDT459.000.010.000.01-0.01-50.00%6278339.06%
QQQ240618P004600002024-06-18 12:07PM EDT460.000.010.000.010.00-2375,08437.50%
QQQ240618P004610002024-06-18 10:21AM EDT461.000.010.000.010.00-4,4221,09836.72%
QQQ240618P004620002024-06-18 12:07PM EDT462.000.010.000.01-0.02-66.67%8951,39335.16%
QQQ240618P004630002024-06-18 10:38AM EDT463.000.010.000.01-0.01-50.00%3,7511,16033.59%
QQQ240618P004640002024-06-18 1:43PM EDT464.000.010.000.010.00-2282,22232.03%
QQQ240618P004650002024-06-18 1:09PM EDT465.000.010.000.01-0.01-50.00%1,2582,15930.86%
QQQ240618P004660002024-06-18 12:30PM EDT466.000.010.000.01-0.01-50.00%1121,49629.69%
QQQ240618P004670002024-06-18 1:27PM EDT467.000.010.000.01-0.03-75.00%1231,92628.13%
QQQ240618P004680002024-06-18 1:27PM EDT468.000.010.000.010.00-2754,26326.56%
QQQ240618P004690002024-06-18 12:36PM EDT469.000.010.000.01-0.02-66.67%2976,83325.00%
QQQ240618P004700002024-06-18 1:22PM EDT470.000.010.000.01-0.02-66.67%9388,51223.83%
QQQ240618P004710002024-06-18 1:57PM EDT471.000.010.000.01-0.02-66.67%6964,36722.27%
QQQ240618P004720002024-06-18 1:57PM EDT472.000.020.000.01-0.01-50.00%4216,97621.09%
QQQ240618P004730002024-06-18 1:46PM EDT473.000.010.000.01-0.03-75.00%2,1705,72419.53%
QQQ240618P004740002024-06-18 1:50PM EDT474.000.010.000.01-0.04-80.00%7,8225,51317.97%
QQQ240618P004750002024-06-18 1:56PM EDT475.000.010.010.02-0.04-80.00%4,8697,59518.16%
QQQ240618P004760002024-06-18 1:55PM EDT476.000.020.010.02-0.05-83.33%4,9405,18216.60%
QQQ240618P004770002024-06-18 1:57PM EDT477.000.020.010.02-0.08-88.89%5,3285,23015.04%
QQQ240618P004780002024-06-18 1:56PM EDT478.000.010.010.02-0.14-93.33%11,3616,23513.48%
QQQ240618P004790002024-06-18 1:56PM EDT479.000.010.010.02-0.21-95.45%13,4997,02911.82%
QQQ240618P004800002024-06-18 1:57PM EDT480.000.010.010.02-0.33-94.29%37,49510,62610.16%
QQQ240618P004810002024-06-18 1:56PM EDT481.000.020.020.03-0.45-95.74%25,7895,2579.08%
QQQ240618P004820002024-06-18 1:57PM EDT482.000.040.030.04-0.64-94.12%52,1346,6857.72%
QQQ240618P004830002024-06-18 1:57PM EDT483.000.070.070.08-0.88-92.63%90,9155,7406.81%
QQQ240618P004840002024-06-18 1:57PM EDT484.000.190.180.19-1.11-85.38%129,6685,3676.13%
QQQ240618P004850002024-06-18 1:57PM EDT485.000.460.450.47-1.27-73.41%94,5004,2505.70%
QQQ240618P004860002024-06-18 1:57PM EDT486.000.960.930.94-1.33-58.08%20,3572,9774.49%
QQQ240618P004870002024-06-18 1:57PM EDT487.001.751.601.66-1.26-43.00%2,8612,2510.00%
QQQ240618P004880002024-06-18 1:53PM EDT488.002.372.452.54-1.36-36.46%7694390.00%
QQQ240618P004890002024-06-18 1:56PM EDT489.003.473.513.62-1.26-26.64%4451900.00%
QQQ240618P004900002024-06-18 1:53PM EDT490.004.294.404.50-1.35-23.94%6581840.00%
QQQ240618P005000002024-06-17 4:00PM EDT500.0015.0514.5114.600.00-4-0.00%