Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
480.18-1.29 (-0.27%)
At close: 04:00PM EDT
480.50 +0.32 (+0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor5 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240705C002600002024-06-14 2:46PM EDT260.00218.70220.55221.120.00-11154.49%
QQQ240705C002700002024-06-20 4:01PM EDT270.00211.32210.55211.120.00-22145.95%
QQQ240705C002800002024-06-03 10:00AM EDT280.00175.11200.55201.120.00-11137.70%
QQQ240705C003000002024-06-21 1:35PM EDT300.00179.58180.55181.12+27.64+18.19%33121.92%
QQQ240705C003200002024-06-14 12:04PM EDT320.00157.88160.55161.120.00--2107.03%
QQQ240705C003250002024-06-21 12:24PM EDT325.00156.94155.55156.12+35.11+28.82%12103.47%
QQQ240705C003300002024-05-31 1:56PM EDT330.00116.76150.55151.120.00-3399.90%
QQQ240705C003450002024-06-14 10:08AM EDT345.00135.28135.59136.17+2.40+1.81%-190.53%
QQQ240705C003700002024-06-17 3:44PM EDT370.00116.42110.65111.240.00-2274.98%
QQQ240705C003800002024-06-17 12:57PM EDT380.00103.38100.68101.270.00-91068.92%
QQQ240705C003900002024-06-12 11:13AM EDT390.0085.6090.7191.300.00-1262.89%
QQQ240705C003950002024-06-21 4:01PM EDT395.0085.5885.7286.32-1.74-1.99%21959.86%
QQQ240705C004000002024-06-21 3:46PM EDT400.0080.7280.7481.33-1.08-1.32%51556.86%
QQQ240705C004050002024-06-21 3:25PM EDT405.0075.9275.7776.34-0.30-0.39%91653.91%
QQQ240705C004100002024-06-21 3:30PM EDT410.0070.7770.7771.35-0.80-1.12%161050.78%
QQQ240705C004150002024-06-21 3:27PM EDT415.0066.0665.7966.37-4.15-5.91%72750.76%
QQQ240705C004200002024-06-21 4:14PM EDT420.0061.2060.8261.39+0.45+0.74%586047.61%
QQQ240705C004250002024-06-21 3:24PM EDT425.0056.1655.8456.41-3.96-6.59%25644.46%
QQQ240705C004300002024-06-21 2:15PM EDT430.0050.7550.8551.43-0.47-0.92%233241.26%
QQQ240705C004310002024-06-21 3:26PM EDT431.0050.0649.8550.44+2.44+5.12%6140.67%
QQQ240705C004320002024-06-21 3:18PM EDT432.0049.1448.8649.44-1.67-3.29%14440.00%
QQQ240705C004330002024-06-21 4:11PM EDT433.0047.9247.8748.45-1.97-3.95%21539.40%
QQQ240705C004340002024-06-21 1:50PM EDT434.0046.3946.8747.45+15.44+49.89%23038.73%
QQQ240705C004350002024-06-21 12:28PM EDT435.0047.1145.8846.45-0.44-0.93%232938.06%
QQQ240705C004360002024-06-21 3:20PM EDT436.0044.9544.8945.47-6.27-12.24%211237.53%
QQQ240705C004370002024-06-21 2:05PM EDT437.0043.2143.9144.47+1.35+3.23%1336.85%
QQQ240705C004380002024-06-21 11:07AM EDT438.0043.4542.9043.48-0.48-1.09%313336.24%
QQQ240705C004390002024-06-21 9:30AM EDT439.0042.1541.9142.48+2.41+6.06%33035.56%
QQQ240705C004400002024-06-21 2:15PM EDT440.0040.6440.9241.49-5.15-11.25%3713534.95%
QQQ240705C004410002024-06-21 3:05PM EDT441.0040.2039.9340.50-2.33-5.48%332434.34%
QQQ240705C004420002024-06-21 2:06PM EDT442.0038.3938.9439.51-1.86-4.62%15633.72%
QQQ240705C004430002024-06-21 10:57AM EDT443.0037.9137.9538.53+1.91+5.31%112033.17%
QQQ240705C004440002024-06-20 1:06PM EDT444.0038.2136.9837.540.00-24732.53%
QQQ240705C004450002024-06-21 3:02PM EDT445.0035.9035.9836.55-0.93-2.53%1320831.91%
QQQ240705C004460002024-06-21 2:57PM EDT446.0034.6334.9935.56-1.48-4.10%347131.28%
QQQ240705C004470002024-06-21 1:04PM EDT447.0034.1934.0134.57-4.10-10.71%1055030.64%
QQQ240705C004480002024-06-21 3:25PM EDT448.0033.2933.0333.60+2.77+9.08%415730.13%
QQQ240705C004490002024-06-21 1:23PM EDT449.0031.6432.0632.61-4.36-12.11%1516829.48%
QQQ240705C004500002024-06-21 3:17PM EDT450.0031.4431.0731.63-0.55-1.72%4732928.88%
QQQ240705C004510002024-06-21 3:24PM EDT451.0030.5030.0930.66-4.09-11.82%1117428.35%
QQQ240705C004520002024-06-21 2:40PM EDT452.0028.8829.1229.68-6.03-17.27%840527.74%
QQQ240705C004530002024-06-21 2:21PM EDT453.0028.1828.1528.70-1.30-4.41%1849127.12%
QQQ240705C004540002024-06-21 3:00PM EDT454.0027.0527.1827.74-1.56-5.45%1864726.62%
QQQ240705C004550002024-06-21 2:21PM EDT455.0026.2326.2226.77-0.91-3.35%3261,03826.04%
QQQ240705C004560002024-06-21 10:22AM EDT456.0025.2825.2625.81-1.67-6.20%118725.51%
QQQ240705C004570002024-06-21 12:47PM EDT457.0024.8924.3224.85-1.18-4.53%661,80124.96%
QQQ240705C004580002024-06-21 2:35PM EDT458.0023.4323.4223.90-1.00-4.09%619124.45%
QQQ240705C004590002024-06-21 4:13PM EDT459.0022.5122.4222.95-0.96-4.09%232,85323.93%
QQQ240705C004600002024-06-21 3:22PM EDT460.0021.7221.4922.01+0.35+1.64%6081523.43%
QQQ240705C004610002024-06-21 4:13PM EDT461.0020.7320.5521.08-1.22-5.56%12561322.96%
QQQ240705C004620002024-06-21 2:03PM EDT462.0019.1219.7420.12-1.55-7.50%4262122.34%
QQQ240705C004630002024-06-21 3:55PM EDT463.0018.7418.7319.23-4.12-18.02%3542622.00%
QQQ240705C004640002024-06-21 3:45PM EDT464.0017.8317.9918.20-0.88-4.70%656521.06%
QQQ240705C004650002024-06-21 3:20PM EDT465.0016.7617.0917.30-1.56-8.52%13885220.64%
QQQ240705C004660002024-06-21 12:25PM EDT466.0015.8816.2116.41-0.68-4.11%2440620.23%
QQQ240705C004670002024-06-21 4:14PM EDT467.0015.4015.3415.54-1.72-10.05%541,00519.86%
QQQ240705C004680002024-06-21 3:13PM EDT468.0014.5114.4814.67-0.24-1.63%1919819.46%
QQQ240705C004690002024-06-21 3:57PM EDT469.0013.1313.6413.84-1.20-8.37%1321319.16%
QQQ240705C004700002024-06-21 3:57PM EDT470.0012.3212.8113.01-1.98-13.85%3331,58618.81%
QQQ240705C004710002024-06-21 3:11PM EDT471.0012.0912.0312.18-0.85-6.57%6131418.43%
QQQ240705C004720002024-06-21 3:05PM EDT472.0011.2411.2311.40+0.04+0.36%28764418.15%
QQQ240705C004725002024-06-21 3:11PM EDT472.5010.9210.8511.01-0.63-5.45%14618318.00%
QQQ240705C004740002024-06-21 3:24PM EDT474.009.879.729.89-0.35-3.42%4744117.61%
QQQ240705C004750002024-06-21 3:33PM EDT475.009.019.009.17-0.27-2.91%868,77417.35%
QQQ240705C004760002024-06-21 3:59PM EDT476.007.968.348.47-1.23-13.38%18136917.10%
QQQ240705C004770002024-06-21 1:08PM EDT477.007.247.637.78-0.85-10.51%1118516.81%
QQQ240705C004775002024-06-21 3:51PM EDT477.507.237.347.46-0.79-9.85%715616.71%
QQQ240705C004780002024-06-21 3:58PM EDT478.006.687.027.14-1.13-14.47%4127716.60%
QQQ240705C004790002024-06-21 3:25PM EDT479.006.506.416.53-0.35-5.11%10525016.39%
QQQ240705C004800002024-06-21 4:13PM EDT480.005.855.835.91-0.90-13.33%1,9474,00816.10%
QQQ240705C004810002024-06-21 4:08PM EDT481.005.245.285.35-0.88-14.38%58145215.89%
QQQ240705C004820002024-06-21 3:58PM EDT482.004.494.754.83-1.18-20.81%76826515.72%
QQQ240705C004825002024-06-21 3:53PM EDT482.504.484.504.58-1.15-20.43%2721015.63%
QQQ240705C004830002024-06-21 4:07PM EDT483.004.174.264.34-0.91-17.91%39132815.55%
QQQ240705C004840002024-06-21 4:08PM EDT484.003.763.813.88-0.94-20.00%10135115.38%
QQQ240705C004850002024-06-21 4:12PM EDT485.003.353.383.45-0.75-18.29%1,5033,66915.22%
QQQ240705C004860002024-06-21 4:03PM EDT486.002.832.993.06-0.89-23.92%34686215.08%
QQQ240705C004870002024-06-21 3:47PM EDT487.002.602.632.69-0.78-23.08%13338314.92%
QQQ240705C004875002024-06-21 3:59PM EDT487.502.292.472.53-0.80-25.89%21729214.88%
QQQ240705C004880002024-06-21 4:12PM EDT488.002.272.312.37-0.74-24.58%2622,26914.83%
QQQ240705C004890002024-06-21 3:46PM EDT489.002.062.022.07-0.70-25.36%10321014.70%
QQQ240705C004900002024-06-21 4:10PM EDT490.001.731.751.80-0.48-21.72%3,3855,52414.60%
QQQ240705C004910002024-06-21 3:47PM EDT491.001.421.521.56-0.62-30.39%11430814.51%
QQQ240705C004925002024-06-21 3:41PM EDT492.501.211.221.26-0.50-29.24%7131514.44%
QQQ240705C004950002024-06-21 4:09PM EDT495.000.810.840.86-0.43-34.68%3,3473,82014.32%
QQQ240705C005000002024-06-21 4:11PM EDT500.000.390.380.40-0.21-35.00%5,0022,08614.39%
QQQ240705C005050002024-06-21 3:58PM EDT505.000.170.180.19-0.14-45.16%8785914.75%
QQQ240705C005100002024-06-21 3:34PM EDT510.000.110.090.10-0.07-38.89%2,19853715.38%
QQQ240705C005150002024-06-21 2:17PM EDT515.000.060.050.06-0.04-40.00%5528016.31%
QQQ240705C005200002024-06-21 4:00PM EDT520.000.040.040.05-0.04-50.00%7335817.77%
QQQ240705C005250002024-06-21 11:49AM EDT525.000.040.030.04-0.01-20.00%4525919.14%
QQQ240705C005300002024-06-21 12:06PM EDT530.000.030.020.03-0.02-40.00%470920.31%
Putsfor5 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240705P002850002024-05-31 1:46PM EDT285.000.040.000.020.00-3385.94%
QQQ240705P002900002024-06-21 11:38AM EDT290.000.010.000.03-0.01-50.00%207085.94%
QQQ240705P002950002024-05-29 11:41AM EDT295.000.050.000.030.00--882.81%
QQQ240705P003000002024-06-04 10:33AM EDT300.000.040.000.030.00-2280.47%
QQQ240705P003050002024-06-06 1:36PM EDT305.000.010.000.030.00--077.34%
QQQ240705P003100002024-05-28 9:56AM EDT310.000.030.000.030.00-10010075.00%
QQQ240705P003150002024-06-13 12:19PM EDT315.000.030.000.030.00-101072.66%
QQQ240705P003200002024-06-10 3:15PM EDT320.000.040.000.030.00-41269.53%
QQQ240705P003250002024-06-20 11:43AM EDT325.000.020.000.010.00-525162.50%
QQQ240705P003300002024-06-14 3:23PM EDT330.000.040.000.030.00--3064.84%
QQQ240705P003350002024-06-14 3:21PM EDT335.000.040.000.030.00-2011662.50%
QQQ240705P003400002024-06-18 10:40AM EDT340.000.030.000.030.00-188560.16%
QQQ240705P003450002024-06-21 3:39PM EDT345.000.010.010.02-0.02-66.67%220257.81%
QQQ240705P003500002024-06-21 9:46AM EDT350.000.030.000.03-0.03-50.00%17455.47%
QQQ240705P003550002024-06-20 9:30AM EDT355.000.030.000.040.00-22854.30%
QQQ240705P003600002024-06-21 3:43PM EDT360.000.020.000.04-0.03-60.00%303751.95%
QQQ240705P003650002024-06-13 3:03PM EDT365.000.080.020.040.00-11151.56%
QQQ240705P003700002024-06-14 3:38PM EDT370.000.040.030.04-0.05-55.56%10014450.00%
QQQ240705P003750002024-06-21 11:55AM EDT375.000.040.030.04-0.04-50.00%10477748.44%
QQQ240705P003800002024-06-18 10:41AM EDT380.000.070.030.040.00-682246.09%
QQQ240705P003850002024-06-18 10:40AM EDT385.000.080.020.060.00-62845.61%
QQQ240705P003900002024-06-20 3:02PM EDT390.000.090.040.050.00-4427342.38%
QQQ240705P003950002024-06-21 11:47AM EDT395.000.060.050.06-0.02-25.00%362640.82%
QQQ240705P004000002024-06-21 3:29PM EDT400.000.060.050.06-0.03-33.33%26758738.48%
QQQ240705P004050002024-06-21 3:38PM EDT405.000.060.050.08-0.04-40.00%1819537.31%
QQQ240705P004100002024-06-21 11:41AM EDT410.000.100.070.08-0.03-23.08%1263734.96%
QQQ240705P004150002024-06-21 3:58PM EDT415.000.080.070.08-0.08-50.00%81,68632.52%
QQQ240705P004200002024-06-21 2:43PM EDT420.000.100.080.09-0.04-28.57%1997730.57%
QQQ240705P004250002024-06-21 3:38PM EDT425.000.100.100.11-0.08-44.44%462,97229.00%
QQQ240705P004300002024-06-21 4:05PM EDT430.000.120.110.12-0.09-42.86%2193,14226.86%
QQQ240705P004310002024-06-20 10:35AM EDT431.000.170.090.120.00-112126.37%
QQQ240705P004320002024-06-21 3:39PM EDT432.000.120.100.13-0.08-40.00%47726.17%
QQQ240705P004330002024-06-21 1:44PM EDT433.000.150.120.13-0.02-11.76%120925.68%
QQQ240705P004340002024-06-21 9:58AM EDT434.000.170.120.13-0.05-22.73%619625.20%
QQQ240705P004350002024-06-21 4:05PM EDT435.000.140.130.14-0.04-22.22%481,00224.95%
QQQ240705P004360002024-06-20 3:08PM EDT436.000.240.110.140.00-1519124.46%
QQQ240705P004370002024-06-21 11:38AM EDT437.000.180.140.15-0.02-10.00%1936224.22%
QQQ240705P004380002024-06-21 12:59PM EDT438.000.170.140.16-0.06-26.09%258623.93%
QQQ240705P004390002024-06-20 12:24PM EDT439.000.230.130.160.00-36823.44%
QQQ240705P004400002024-06-21 4:05PM EDT440.000.160.160.17-0.12-42.86%1582,42723.15%
QQQ240705P004410002024-06-21 3:33PM EDT441.000.160.160.18-0.11-40.74%13653322.85%
QQQ240705P004420002024-06-21 11:54AM EDT442.000.200.170.18-0.06-23.08%141,54222.32%
QQQ240705P004430002024-06-21 3:57PM EDT443.000.180.180.19-0.08-30.77%8548022.00%
QQQ240705P004440002024-06-21 11:49AM EDT444.000.210.190.20-0.08-27.59%164,26921.68%
QQQ240705P004450002024-06-21 3:10PM EDT445.000.200.200.21-0.15-42.86%5482221.31%
QQQ240705P004460002024-06-21 3:05PM EDT446.000.210.210.23-0.14-40.00%1566821.12%
QQQ240705P004470002024-06-21 3:48PM EDT447.000.240.220.24-0.08-25.00%2369820.73%
QQQ240705P004480002024-06-21 3:57PM EDT448.000.250.240.25-0.09-26.47%2652620.34%
QQQ240705P004490002024-06-21 3:57PM EDT449.000.250.240.27-0.20-44.44%1022720.09%
QQQ240705P004500002024-06-21 4:05PM EDT450.000.270.270.29-0.13-32.50%2,3413,57319.80%
QQQ240705P004510002024-06-21 3:33PM EDT451.000.310.290.31-0.15-32.61%3647519.51%
QQQ240705P004520002024-06-21 1:46PM EDT452.000.400.310.33-0.03-6.98%181,20919.17%
QQQ240705P004530002024-06-21 3:53PM EDT453.000.340.340.36-0.12-26.09%20541318.93%
QQQ240705P004540002024-06-21 3:55PM EDT454.000.370.370.39-0.13-26.00%11350318.67%
QQQ240705P004550002024-06-21 3:57PM EDT455.000.430.400.42-0.12-21.82%3,3263,30718.37%
QQQ240705P004560002024-06-21 3:48PM EDT456.000.470.440.46-0.13-21.67%9131818.14%
QQQ240705P004570002024-06-21 4:07PM EDT457.000.500.480.50-0.13-20.63%4450317.88%
QQQ240705P004580002024-06-21 4:14PM EDT458.000.530.530.55-0.14-20.90%1212,35417.66%
QQQ240705P004590002024-06-21 3:55PM EDT459.000.600.580.60-0.17-22.08%17133817.41%
QQQ240705P004600002024-06-21 4:13PM EDT460.000.650.640.66-0.15-18.75%1,2392,95517.19%
QQQ240705P004610002024-06-21 3:55PM EDT461.000.720.700.73-0.12-14.29%50243016.99%
QQQ240705P004620002024-06-21 2:50PM EDT462.000.800.780.80-0.15-15.79%2501,04816.75%
QQQ240705P004630002024-06-21 4:08PM EDT463.000.890.860.89-0.21-19.09%34035316.58%
QQQ240705P004640002024-06-21 4:05PM EDT464.000.990.950.98-0.10-9.17%23352016.36%
QQQ240705P004650002024-06-21 4:08PM EDT465.001.091.061.08-0.16-12.80%1,0693,03116.14%
QQQ240705P004660002024-06-21 4:12PM EDT466.001.211.171.20-0.19-13.57%16149015.97%
QQQ240705P004670002024-06-21 3:59PM EDT467.001.431.301.330.00-20236815.78%
QQQ240705P004680002024-06-21 4:11PM EDT468.001.481.441.48-0.10-6.33%3021,32915.63%
QQQ240705P004690002024-06-21 3:58PM EDT469.001.721.601.64-0.10-5.49%1921,14715.45%
QQQ240705P004700002024-06-21 4:11PM EDT470.001.831.771.81-0.20-9.85%2,0401,87715.25%
QQQ240705P004710002024-06-21 3:59PM EDT471.002.121.972.01-0.08-3.64%1011,27515.09%
QQQ240705P004720002024-06-21 4:12PM EDT472.002.252.182.23-0.17-7.02%41259414.94%
QQQ240705P004725002024-06-21 3:43PM EDT472.502.402.292.34-0.06-2.44%1221,16514.84%
QQQ240705P004740002024-06-21 3:57PM EDT474.002.862.682.72-0.02-0.69%56894214.59%
QQQ240705P004750002024-06-21 4:13PM EDT475.003.002.953.01-0.10-3.23%6,6743,27914.45%
QQQ240705P004760002024-06-21 4:13PM EDT476.003.303.253.32-0.15-4.35%19140414.29%
QQQ240705P004770002024-06-21 4:08PM EDT477.003.673.583.65+0.01+0.27%16427714.11%
QQQ240705P004775002024-06-21 4:10PM EDT477.503.893.763.83+0.13+3.46%10722114.03%
QQQ240705P004780002024-06-21 4:14PM EDT478.003.953.954.01-0.21-5.05%34263713.94%
QQQ240705P004790002024-06-21 3:59PM EDT479.004.714.344.42+0.23+5.13%72055113.82%
QQQ240705P004800002024-06-21 4:09PM EDT480.004.944.764.84+0.04+0.82%1,9661,73013.64%
QQQ240705P004810002024-06-21 4:10PM EDT481.005.365.215.30+0.10+1.90%5,51037113.49%
QQQ240705P004820002024-06-21 4:10PM EDT482.005.865.705.79+0.09+1.56%5,36540513.32%
QQQ240705P004825002024-06-21 3:38PM EDT482.506.195.946.04-0.42-6.35%1441813.22%
QQQ240705P004830002024-06-21 3:43PM EDT483.006.346.176.34-0.54-7.85%16522713.24%
QQQ240705P004840002024-06-21 4:04PM EDT484.007.136.736.90+0.42+6.26%38254913.08%
QQQ240705P004850002024-06-21 3:59PM EDT485.007.817.327.50+0.64+8.93%16271112.95%
QQQ240705P004880002024-06-20 1:13PM EDT488.009.199.209.600.00-17114412.87%
QQQ240705P004890002024-06-21 9:54AM EDT489.0011.809.9310.36+1.80+18.00%32012.85%
QQQ240705P004900002024-06-21 3:58PM EDT490.0011.5010.6911.13+1.01+9.63%11155112.78%
QQQ240705P004925002024-06-20 2:37PM EDT492.5012.6512.7213.210.00-1212.81%
QQQ240705P004950002024-06-21 11:15AM EDT495.0015.1514.9215.44-0.35-2.26%64613.01%
QQQ240705P005000002024-06-21 2:07PM EDT500.0020.6519.6520.17-0.10-0.48%114613.99%
QQQ240705P005250002024-06-21 2:50PM EDT525.0045.5744.6245.19+5.53+13.81%143626.49%