Singapore markets open in 7 hours 1 minute

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
309.55+5.96 (+1.96%)
As of 12:59PM EST. Market open.
In the money
Show:ListStraddle
Callsfor7 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230207C002300002023-01-31 2:43PM EST230.0063.5574.3575.130.00--150.00%
QQQ230207C002400002023-02-03 9:47AM EST240.0068.3465.7666.550.00-110.00%
QQQ230207C002500002023-02-01 11:03AM EST250.0043.2755.1055.630.00--30.00%
QQQ230207C002550002023-02-07 11:55AM EST255.0050.1649.5950.35+12.04+31.58%550.00%
QQQ230207C002560002023-02-06 11:21AM EST256.0049.0749.1049.720.00-430.00%
QQQ230207C002580002023-02-06 11:31AM EST258.0045.7646.6347.39-1.75-3.68%440.00%
QQQ230207C002600002023-02-06 3:23PM EST260.0043.2144.9645.200.00-2140.00%
QQQ230207C002630002023-02-07 10:02AM EST263.0040.1142.7343.30+2.71+7.25%110.00%
QQQ230207C002650002023-02-07 9:46AM EST265.0039.2339.9340.18+10.08+34.58%550.00%
QQQ230207C002670002023-02-03 3:59PM EST267.0039.5037.6737.950.00-10300.00%
QQQ230207C002680002023-02-06 12:38PM EST268.0036.9337.1638.040.00-31300.00%
QQQ230207C002690002023-02-02 2:05PM EST269.0043.9936.4936.810.00-290.00%
QQQ230207C002700002023-02-07 10:30AM EST270.0033.2334.7635.05-0.25-0.75%6250.00%
QQQ230207C002710002023-02-06 3:37PM EST271.0032.5134.4634.760.00-570.00%
QQQ230207C002720002023-02-03 10:05AM EST272.0035.8332.3333.280.00-240.00%
QQQ230207C002730002023-02-07 9:45AM EST273.0031.0932.1832.93-6.61-17.53%1120.00%
QQQ230207C002740002023-02-03 1:56PM EST274.0033.9731.5431.840.00-15200.00%
QQQ230207C002750002023-02-07 10:51AM EST275.0029.1629.5529.88+0.53+1.85%22370.00%
QQQ230207C002760002023-02-07 9:36AM EST276.0027.2528.7729.26-0.44-1.59%1100.00%
QQQ230207C002770002023-02-07 10:21AM EST277.0026.8427.6827.96+1.17+4.56%2210.00%
QQQ230207C002780002023-02-07 10:33AM EST278.0025.7027.3927.86+0.11+0.43%22180.00%
QQQ230207C002790002023-02-06 2:33PM EST279.0025.3825.7726.400.00-1400.00%
QQQ230207C002800002023-02-07 12:00PM EST280.0025.0224.5624.86+2.34+10.32%9920.00%
QQQ230207C002810002023-02-02 9:43AM EST281.0027.3623.8524.090.00-20600.00%
QQQ230207C002820002023-02-07 10:44AM EST282.0022.0022.7322.99-0.04-0.18%76300.00%
QQQ230207C002830002023-02-06 2:16PM EST283.0019.8622.7223.53-2.06-9.40%1350.00%
QQQ230207C002840002023-02-07 10:38AM EST284.0019.8420.7320.98-0.43-2.12%3710.00%
QQQ230207C002850002023-02-07 10:26AM EST285.0018.6520.3220.83+0.14+0.76%1820.00%
QQQ230207C002860002023-02-06 2:54PM EST286.0017.9518.6918.950.00-3570.00%
QQQ230207C002870002023-02-03 12:58PM EST287.0022.6217.6917.960.00-4240.00%
QQQ230207C002880002023-02-07 9:54AM EST288.0015.5516.9117.11-1.02-6.16%81630.00%
QQQ230207C002890002023-02-07 10:28AM EST289.0014.2816.4816.77-0.34-2.33%21810.00%
QQQ230207C002900002023-02-07 12:43PM EST290.0014.7614.6315.27+1.05+7.66%181350.00%
QQQ230207C002910002023-02-07 12:04PM EST291.0014.2114.3814.68+0.62+4.56%412410.00%
QQQ230207C002920002023-02-07 12:04PM EST292.0013.2212.5513.19+1.55+13.28%1023200.00%
QQQ230207C002930002023-02-07 10:50AM EST293.0011.1512.1812.89+0.43+4.01%323430.00%
QQQ230207C002940002023-02-07 12:25PM EST294.0010.4611.6912.07+0.71+7.28%372750.00%
QQQ230207C002950002023-02-07 12:30PM EST295.009.469.8810.11+0.80+9.24%325630.00%
QQQ230207C002960002023-02-07 12:43PM EST296.009.539.109.40+1.70+21.71%3294180.00%
QQQ230207C002970002023-02-07 12:21PM EST297.007.718.869.09+0.76+10.94%7055760.00%
QQQ230207C002980002023-02-07 12:36PM EST298.006.817.998.28+0.67+10.91%9935390.00%
QQQ230207C002990002023-02-07 12:28PM EST299.005.596.556.84+0.30+5.67%2612880.00%
QQQ230207C003000002023-02-07 12:43PM EST300.005.675.775.96+1.13+24.89%8599760.00%
QQQ230207C003010002023-02-07 12:39PM EST301.004.344.364.52+0.51+13.32%9266320.00%
QQQ230207C003020002023-02-07 12:43PM EST302.003.983.573.71+0.78+24.38%4,0821,1630.00%
QQQ230207C003030002023-02-07 12:43PM EST303.003.462.893.00+0.93+36.76%9,6572,7610.00%
QQQ230207C003040002023-02-07 12:43PM EST304.002.542.182.24+0.53+26.37%26,6652,5700.00%
QQQ230207C003050002023-02-07 12:44PM EST305.002.191.801.85+0.63+40.38%37,9624,2090.00%
QQQ230207C003060002023-02-07 12:44PM EST306.001.731.671.72+0.54+45.38%17,1782,5970.00%
QQQ230207C003070002023-02-07 12:44PM EST307.001.291.091.13+0.41+46.59%10,0922,4170.00%
QQQ230207C003080002023-02-07 12:44PM EST308.000.930.670.72+0.30+47.62%10,0952,5690.00%
QQQ230207C003090002023-02-07 12:44PM EST309.000.650.520.55+0.19+41.30%7,7815,0640.78%
QQQ230207C003100002023-02-07 12:43PM EST310.000.380.300.31+0.07+22.58%18,9655,1007.76%
QQQ230207C003110002023-02-07 12:43PM EST311.000.180.400.43-0.04-18.18%3,8983,43615.28%
QQQ230207C003120002023-02-07 12:44PM EST312.000.170.140.18+0.02+13.33%5,0632,77914.45%
QQQ230207C003130002023-02-07 12:41PM EST313.000.170.120.10+0.06+54.55%4,9473,05615.53%
QQQ230207C003140002023-02-07 12:43PM EST314.000.060.020.04-0.01-14.29%5,3251,53915.43%
QQQ230207C003150002023-02-07 12:43PM EST315.000.030.030.04-0.01-25.00%1,7303,29218.26%
QQQ230207C003160002023-02-07 12:41PM EST316.000.030.010.02-0.01-25.00%2,1502,19818.75%
QQQ230207C003170002023-02-07 12:43PM EST317.000.010.000.01-0.02-66.67%1,98077519.53%
QQQ230207C003180002023-02-07 12:42PM EST318.000.010.000.01-0.01-50.00%1,51385221.49%
QQQ230207C003190002023-02-07 12:41PM EST319.000.010.000.010.00-3641,40523.83%
QQQ230207C003200002023-02-07 11:05AM EST320.000.010.000.010.00-1241,17825.78%
QQQ230207C003210002023-02-07 10:14AM EST321.000.010.000.010.00-358228.13%
QQQ230207C003220002023-02-07 12:05PM EST322.000.010.000.010.00-654830.47%
QQQ230207C003230002023-02-07 9:43AM EST323.000.010.000.010.00-178932.03%
QQQ230207C003240002023-02-07 10:14AM EST324.000.010.000.010.00-759534.38%
QQQ230207C003250002023-02-07 10:10AM EST325.000.010.000.010.00-153735.94%
QQQ230207C003260002023-02-06 12:02PM EST326.000.010.000.010.00-7216938.28%
QQQ230207C003270002023-02-06 10:26AM EST327.000.010.000.010.00-413440.63%
QQQ230207C003280002023-02-07 9:41AM EST328.000.010.000.010.00-159142.19%
QQQ230207C003290002023-02-06 10:00AM EST329.000.010.000.010.00-60260844.53%
QQQ230207C003300002023-02-06 9:30AM EST330.000.020.000.010.00-124146.09%
QQQ230207C003310002023-02-06 9:40AM EST331.000.010.000.010.00-1548.44%
QQQ230207C003320002023-02-07 9:31AM EST332.000.010.000.010.00-1014550.00%
QQQ230207C003330002023-02-03 3:37PM EST333.000.010.000.010.00-7651.56%
QQQ230207C003340002023-02-03 10:09AM EST334.000.010.000.010.00-14450.00%
QQQ230207C003350002023-02-02 3:01PM EST335.000.040.000.010.00-515253.13%
QQQ230207C003360002023-02-02 3:01PM EST336.000.030.000.010.00--6853.13%
QQQ230207C003370002023-02-03 3:13PM EST337.000.010.000.010.00-31056.25%
QQQ230207C003380002023-01-31 10:38AM EST338.000.020.000.010.00--1557.81%
QQQ230207C003400002023-02-02 1:05PM EST340.000.050.000.010.00--160.94%
QQQ230207C003410002023-02-03 3:40PM EST341.000.020.000.010.00-2262.50%
QQQ230207C003500002023-02-02 12:47PM EST350.000.010.000.010.00--2078.13%
Putsfor7 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230207P002300002023-01-30 3:17PM EST230.000.010.000.010.00--3178.13%
QQQ230207P002400002023-01-30 11:02AM EST240.000.020.000.010.00-3038156.25%
QQQ230207P002500002023-02-07 12:22PM EST250.000.010.000.01-0.01-50.00%864131.25%
QQQ230207P002520002023-01-27 10:00AM EST252.000.070.000.010.00-11125.00%
QQQ230207P002550002023-02-03 2:28PM EST255.000.010.000.010.00-56118.75%
QQQ230207P002570002023-01-30 3:49PM EST257.000.060.000.010.00--10115.63%
QQQ230207P002580002023-02-02 10:09AM EST258.000.010.000.010.00--13112.50%
QQQ230207P002600002023-02-03 2:28PM EST260.000.030.000.010.00-10566109.38%
QQQ230207P002610002023-02-01 3:42PM EST261.000.020.000.010.00--67106.25%
QQQ230207P002620002023-02-01 2:51PM EST262.000.010.000.010.00-4116103.13%
QQQ230207P002630002023-02-03 4:10PM EST263.000.020.000.010.00-1022103.13%
QQQ230207P002640002023-02-06 10:34AM EST264.000.010.000.010.00-1035100.00%
QQQ230207P002650002023-02-02 2:16PM EST265.000.030.000.010.00--5296.88%
QQQ230207P002660002023-02-01 9:49AM EST266.000.110.000.010.00-51296.88%
QQQ230207P002670002023-02-03 4:14PM EST267.000.010.000.010.00-61493.75%
QQQ230207P002680002023-02-03 9:50AM EST268.000.030.000.010.00-63590.63%
QQQ230207P002690002023-02-03 12:53PM EST269.000.020.000.010.00-14815189.06%
QQQ230207P002700002023-02-06 2:05PM EST270.000.010.000.010.00-33,12587.50%
QQQ230207P002710002023-02-03 12:53PM EST271.000.020.000.010.00-14836984.38%
QQQ230207P002720002023-02-03 11:09AM EST272.000.020.000.010.00-7121481.25%
QQQ230207P002730002023-02-07 9:57AM EST273.000.010.000.010.00-413381.25%
QQQ230207P002740002023-02-06 10:56AM EST274.000.010.000.010.00-616078.13%
QQQ230207P002750002023-02-07 11:42AM EST275.000.010.000.010.00-1743275.00%
QQQ230207P002760002023-02-07 11:47AM EST276.000.010.000.010.00-743075.00%
QQQ230207P002770002023-02-06 3:18PM EST277.000.010.000.010.00-8222471.88%
QQQ230207P002780002023-02-06 3:45PM EST278.000.010.000.010.00-161768.75%
QQQ230207P002790002023-02-06 3:24PM EST279.000.010.000.010.00-73575268.75%
QQQ230207P002800002023-02-07 9:59AM EST280.000.010.000.01-0.01-50.00%597165.63%
QQQ230207P002810002023-02-06 3:59PM EST281.000.010.000.010.00-12465062.50%
QQQ230207P002820002023-02-06 3:51PM EST282.000.010.000.010.00-16530260.94%
QQQ230207P002830002023-02-07 11:36AM EST283.000.010.000.010.00-61,28759.38%
QQQ230207P002840002023-02-07 11:04AM EST284.000.010.000.010.00-2398256.25%
QQQ230207P002850002023-02-07 12:41PM EST285.000.010.000.01-0.01-50.00%1777854.69%
QQQ230207P002860002023-02-07 10:54AM EST286.000.010.000.01-0.01-50.00%44656753.13%
QQQ230207P002870002023-02-07 12:15PM EST287.000.010.000.01-0.01-50.00%7143450.00%
QQQ230207P002880002023-02-07 11:03AM EST288.000.010.000.01-0.01-50.00%30188451.56%
QQQ230207P002890002023-02-07 12:23PM EST289.000.010.000.01-0.01-50.00%49063850.00%
QQQ230207P002900002023-02-07 12:30PM EST290.000.010.000.01-0.02-66.67%3565,79347.66%
QQQ230207P002910002023-02-07 12:41PM EST291.000.010.000.01-0.02-66.67%1,46371545.31%
QQQ230207P002920002023-02-07 12:31PM EST292.000.010.010.02-0.03-75.00%8651,38046.48%
QQQ230207P002930002023-02-07 12:35PM EST293.000.020.010.02-0.05-71.43%2,2384,15144.14%
QQQ230207P002940002023-02-07 12:43PM EST294.000.020.020.03-0.07-77.78%6,7464,28743.75%
QQQ230207P002950002023-02-07 12:42PM EST295.000.030.020.04-0.12-80.00%10,6173,26042.97%
QQQ230207P002960002023-02-07 12:41PM EST296.000.040.030.05-0.18-81.82%7,1852,57941.80%
QQQ230207P002970002023-02-07 12:42PM EST297.000.090.060.09-0.24-72.73%5,5521,48843.16%
QQQ230207P002980002023-02-07 12:43PM EST298.000.140.130.18-0.33-70.21%10,5942,51446.09%
QQQ230207P002990002023-02-07 12:43PM EST299.000.160.220.25-0.52-76.47%15,8763,28946.19%
QQQ230207P003000002023-02-07 12:43PM EST300.000.280.410.43-0.63-69.23%18,1297,72349.37%
QQQ230207P003010002023-02-07 12:42PM EST301.000.610.570.59-0.60-49.59%8,4252,55650.24%
QQQ230207P003020002023-02-07 12:43PM EST302.000.600.800.84-0.97-61.78%12,6004,04851.90%
QQQ230207P003030002023-02-07 12:43PM EST303.000.881.121.13-1.12-56.00%25,8102,64254.05%
QQQ230207P003040002023-02-07 12:43PM EST304.001.171.431.45-1.33-53.20%16,5442,52855.35%
QQQ230207P003050002023-02-07 12:44PM EST305.001.661.611.64-1.42-46.10%11,3531,47353.47%
QQQ230207P003060002023-02-07 12:44PM EST306.002.142.082.14-1.47-40.72%2,5651,21556.20%
QQQ230207P003070002023-02-07 12:42PM EST307.003.082.842.90-1.17-27.53%7711,48562.40%
QQQ230207P003080002023-02-07 12:43PM EST308.003.523.713.94-1.58-30.98%1,7741,66970.70%
QQQ230207P003090002023-02-07 12:43PM EST309.004.703.974.12-1.22-20.61%1,3931,59066.80%
QQQ230207P003100002023-02-07 12:41PM EST310.004.485.235.45-2.30-33.92%46074779.03%
QQQ230207P003110002023-02-07 12:41PM EST311.005.396.386.60-2.05-27.55%15598888.53%
QQQ230207P003120002023-02-07 12:13PM EST312.007.027.037.18-1.48-17.41%5146089.36%
QQQ230207P003130002023-02-07 12:20PM EST313.008.416.797.08-0.74-8.09%827377.27%
QQQ230207P003140002023-02-07 11:55AM EST314.008.879.059.31-2.25-20.23%1294103.27%
QQQ230207P003150002023-02-07 12:30PM EST315.0010.6310.1710.46-0.52-4.66%74316111.48%
QQQ230207P003160002023-02-07 9:35AM EST316.0012.7110.9511.25+0.54+4.44%10118113.84%
QQQ230207P003170002023-02-07 12:02PM EST317.0011.8811.9412.23-2.23-15.80%2513119.26%
QQQ230207P003180002023-02-06 2:19PM EST318.0013.1512.8913.060.00-1111122.95%
QQQ230207P003190002023-02-06 2:02PM EST319.0014.6014.1614.450.00-110133.89%
QQQ230207P003200002023-02-07 10:35AM EST320.0016.4014.8515.24+0.80+5.13%213134.77%
QQQ230207P003210002023-02-07 11:08AM EST321.0016.7415.0215.29-1.12-6.27%2110124.41%
QQQ230207P003220002023-02-06 10:32AM EST322.0019.6517.0317.520.00-11148.97%
QQQ230207P003230002023-02-07 9:42AM EST323.0019.3018.1118.45+4.85+33.56%50154.08%
QQQ230207P003240002023-02-02 2:46PM EST324.0015.0318.6018.840.00--0149.07%
QQQ230207P003250002023-02-03 9:33AM EST325.0018.6619.1019.340.00-20144.63%
QQQ230207P003260002023-02-01 3:17PM EST326.0025.6320.1020.380.00-250149.56%
QQQ230207P003270002023-02-07 10:10AM EST327.0024.0521.1221.73-1.57-6.13%320157.57%
QQQ230207P003300002023-02-02 3:23PM EST330.0019.8724.3524.640.00--0172.17%
QQQ230207P003320002023-02-03 1:28PM EST332.0023.8625.6525.910.00-300166.36%
QQQ230207P003330002023-02-02 4:14PM EST333.0024.7027.4027.830.00--0187.35%
QQQ230207P003360002023-02-02 10:37AM EST336.0025.6531.0031.580.00--0213.16%
QQQ230207P003380002023-02-03 12:58PM EST338.0029.0533.0433.680.00-30222.80%
QQQ230207P003390002023-02-03 11:30AM EST339.0027.4333.5134.300.00-300217.77%