Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
453.60-2.84 (-0.62%)
As of 11:46AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ250321C002100002024-05-16 10:02AM EDT210.00250.72250.64251.210.00--464.07%
QQQ250321C002200002024-05-14 10:59AM EDT220.00232.36241.08241.650.00-1161.71%
QQQ250321C002300002024-04-25 4:03PM EDT230.00209.04236.37237.070.00-1168.30%
QQQ250321C002500002024-05-24 3:33PM EDT250.00217.55212.97213.540.00-1155.91%
QQQ250321C002550002024-04-18 3:55PM EDT255.00180.72206.35206.970.00--151.63%
QQQ250321C002600002024-03-26 1:52PM EDT260.00198.50180.40183.230.00-440.00%
QQQ250321C002650002024-04-08 11:32AM EDT265.00189.56185.64186.030.00-140.00%
QQQ250321C002700002024-05-23 3:52PM EDT270.00194.69194.20194.750.00-2151.97%
QQQ250321C002850002024-05-01 9:59AM EDT285.00151.67180.15180.710.00--149.47%
QQQ250321C002900002024-05-16 3:41PM EDT290.00174.59175.35175.890.00-1248.32%
QQQ250321C003000002024-05-23 12:18PM EDT300.00171.70166.21166.760.00-4946.67%
QQQ250321C003050002024-04-26 11:39AM EDT305.00141.70166.03166.690.00-4150.69%
QQQ250321C003100002024-05-16 3:41PM EDT310.00156.05156.99157.530.00-1444.88%
QQQ250321C003150002024-04-15 9:33AM EDT315.00144.000.000.000.00-140.00%
QQQ250321C003200002024-05-10 10:25AM EDT320.00137.47147.66148.180.00--142.93%
QQQ250321C003250002024-05-07 9:41AM EDT325.00131.85143.25143.790.00-5642.27%
QQQ250321C003300002024-05-23 9:38AM EDT330.00144.74138.59139.120.00-12041.29%
QQQ250321C003350002024-05-23 9:40AM EDT335.00139.82134.21134.740.00-2640.61%
QQQ250321C003400002024-05-29 10:23AM EDT340.00133.33129.58130.100.00-41639.65%
QQQ250321C003450002024-05-13 10:18AM EDT345.00116.28125.27125.790.00-22739.00%
QQQ250321C003500002024-05-24 2:46PM EDT350.00125.79120.68121.200.00-21938.08%
QQQ250321C003550002024-05-16 11:31AM EDT355.00117.31116.24116.760.00-25137.28%
QQQ250321C003600002024-05-28 1:06PM EDT360.00117.19111.91112.410.00-1436.55%
QQQ250321C003650002024-05-20 1:50PM EDT365.00108.89107.55108.070.00-13335.81%
QQQ250321C003700002024-05-15 11:00AM EDT370.00100.32103.37103.880.00-31735.18%
QQQ250321C003750002024-05-17 12:59PM EDT375.0098.0499.0099.510.00-21534.38%
QQQ250321C003800002024-05-23 9:30AM EDT380.00101.3794.7795.280.00-13433.67%
QQQ250321C003850002024-05-15 1:24PM EDT385.0089.2590.5591.050.00-11632.94%
QQQ250321C003900002024-05-29 4:14PM EDT390.0089.5786.3686.860.00-34232.22%
QQQ250321C003950002024-05-17 2:13PM EDT395.0079.8382.4982.990.00-53231.71%
QQQ250321C004000002024-05-22 12:46PM EDT400.0080.9278.4678.930.00-1523831.03%
QQQ250321C004050002024-05-15 10:54AM EDT405.0071.8074.4474.840.00-135430.30%
QQQ250321C004100002024-05-28 10:50AM EDT410.0075.5170.3970.870.00-110229.63%
QQQ250321C004150002024-05-23 1:23PM EDT415.0069.4266.6267.100.00-1014429.06%
QQQ250321C004200002024-05-28 9:42AM EDT420.0063.8862.9463.42-3.32-4.94%11,07528.51%
QQQ250321C004250002024-05-24 3:00PM EDT425.0062.7759.1559.620.00-1396627.85%
QQQ250321C004300002024-05-23 10:23AM EDT430.0059.3755.5756.030.00-512527.28%
QQQ250321C004310002024-05-07 12:05PM EDT431.0048.2854.8355.280.00-201327.15%
QQQ250321C004320002024-05-22 10:55AM EDT432.0056.9754.1854.610.00-101627.06%
QQQ250321C004330002024-05-07 12:06PM EDT433.0046.8953.4653.850.00-201726.91%
QQQ250321C004340002024-05-08 1:30PM EDT434.0044.1652.8553.290.00-38926.89%
QQQ250321C004350002024-05-28 2:04PM EDT435.0056.4952.0852.530.00-139226.74%
QQQ250321C004360002024-04-16 3:58PM EDT436.0042.8850.1550.710.00--125.90%
QQQ250321C004370002024-05-15 3:36PM EDT437.0050.7650.6951.080.00-12726.47%
QQQ250321C004380002024-05-13 12:28PM EDT438.0043.8549.9650.370.00-16926.35%
QQQ250321C004390002024-05-23 3:15PM EDT439.0048.7849.3549.750.00-178526.28%
QQQ250321C004400002024-05-23 2:03PM EDT440.0049.3548.6249.010.00-11,63026.13%
QQQ250321C004410002024-05-15 1:04PM EDT441.0047.2048.0148.460.00-12026.10%
QQQ250321C004420002024-05-09 3:51PM EDT442.0040.0547.3247.740.00-11625.96%
QQQ250321C004430002024-05-23 10:37AM EDT443.0050.6346.6747.080.00-312325.86%
QQQ250321C004440002024-05-20 3:03PM EDT444.0047.2145.9946.510.00-810625.81%
QQQ250321C004450002024-05-28 1:33PM EDT445.0045.4045.3445.71-4.49-9.00%122925.61%
QQQ250321C004460002024-05-14 3:33PM EDT446.0040.6944.7945.160.00-529525.57%
QQQ250321C004470002024-05-28 1:39PM EDT447.0048.5944.1744.520.00-118725.47%
QQQ250321C004480002024-05-06 4:08PM EDT448.0036.9543.3643.750.00-15025.29%
QQQ250321C004490002024-05-03 9:30AM EDT449.0033.1442.7343.110.00-12825.19%
QQQ250321C004500002024-05-29 2:31PM EDT450.0045.3342.2642.660.00-52,93825.20%
QQQ250321C004550002024-05-29 3:04PM EDT455.0042.0539.0239.380.00-582924.59%
QQQ250321C004600002024-05-29 3:04PM EDT460.0038.9536.1136.480.00-108,85424.17%
QQQ250321C004650002024-05-30 11:13AM EDT465.0033.0133.1733.56-3.21-8.86%62,32423.67%
QQQ250321C004700002024-05-28 11:44AM EDT470.0030.5030.5730.88-3.54-10.40%12,21023.26%
QQQ250321C004750002024-05-29 2:01PM EDT475.0030.7127.8928.210.00-391,73722.79%
QQQ250321C004800002024-05-29 2:31PM EDT480.0025.4825.4125.68-2.41-8.64%186622.34%
QQQ250321C004850002024-05-30 11:04AM EDT485.0022.8823.0723.33-2.39-9.46%1023221.94%
QQQ250321C004900002024-05-28 11:50AM EDT490.0023.8420.9321.130.00-675421.56%
QQQ250321C004950002024-05-30 11:09AM EDT495.0018.7718.8019.10-2.74-12.74%14321.22%
QQQ250321C005000002024-05-29 3:41PM EDT500.0018.9916.9017.160.00-11,04320.86%
QQQ250321C005050002024-05-10 9:43AM EDT505.0013.1315.1415.390.00-2551920.54%
QQQ250321C005100002024-05-30 11:04AM EDT510.0013.4013.4513.78-2.32-14.76%102,56820.26%
QQQ250321C005150002024-05-21 3:50PM EDT515.0013.2712.0312.300.00-223719.99%
QQQ250321C005200002024-05-30 11:11AM EDT520.0010.6810.6610.93-1.64-13.31%21,96019.72%
QQQ250321C005250002024-05-28 1:57PM EDT525.0011.009.409.630.00-251,18419.43%
QQQ250321C005300002024-05-23 9:41AM EDT530.0010.278.278.510.00-113019.21%
QQQ250321C005350002024-05-28 12:25PM EDT535.008.667.307.540.00-172219.04%
QQQ250321C005400002024-05-24 10:44AM EDT540.007.276.436.640.00-253118.85%
QQQ250321C005450002024-05-24 11:07AM EDT545.006.025.655.85-0.67-10.01%161018.70%
QQQ250321C005500002024-05-29 2:45PM EDT550.005.704.985.180.00-21,04018.60%
QQQ250321C005550002024-05-29 9:52AM EDT555.005.074.354.540.00-11,35318.45%
QQQ250321C005600002024-05-24 3:14PM EDT560.004.463.803.990.00-251318.35%
QQQ250321C005650002024-05-29 9:55AM EDT565.003.983.313.520.00-258118.28%
QQQ250321C005700002024-05-29 2:20PM EDT570.003.522.873.100.00-31,25518.21%
QQQ250321C005750002024-05-30 10:57AM EDT575.002.592.532.70-0.48-15.64%41,27618.10%
QQQ250321C005800002024-05-29 10:54AM EDT580.002.242.192.40-0.50-18.25%366818.10%
QQQ250321C005850002024-05-24 2:11PM EDT585.002.441.912.120.00-28518.07%
QQQ250321C005900002024-05-29 9:48AM EDT590.001.751.681.87-0.30-14.63%113518.04%
QQQ250321C005950002024-05-30 11:01AM EDT595.001.551.461.66-0.11-6.63%118018.05%
QQQ250321C006000002024-05-23 9:54AM EDT600.001.731.291.470.00-41618.05%
QQQ250321C006050002024-05-10 10:28AM EDT605.001.051.111.320.00-39518.09%
QQQ250321C006100002024-05-29 11:07AM EDT610.001.290.961.180.00-398318.13%
QQQ250321C006150002024-04-17 10:23AM EDT615.001.100.931.220.00-29518.63%
QQQ250321C006200002024-05-06 11:12AM EDT620.000.790.740.920.00-51318.13%
QQQ250321C006300002024-05-24 11:52AM EDT630.000.910.560.760.00-11018.30%
QQQ250321C006350002024-05-01 11:18AM EDT635.000.420.480.690.00--118.38%
QQQ250321C006400002024-04-24 9:38AM EDT640.000.540.490.730.00-2818.90%
QQQ250321C006450002024-05-23 9:53AM EDT645.000.580.360.570.00-252518.54%
QQQ250321C006500002024-05-14 2:41PM EDT650.000.410.330.520.00-125918.63%
QQQ250321C006550002024-05-28 9:32AM EDT655.000.500.270.480.00-1418.75%
QQQ250321C006600002024-04-24 9:36AM EDT660.000.380.260.530.00-21019.34%
QQQ250321C006700002024-05-24 3:02PM EDT670.000.430.160.380.00-4229619.09%
QQQ250321C006800002024-05-21 11:04AM EDT680.000.310.110.340.00--119.42%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ250321P002100002024-05-28 11:33AM EDT210.000.340.310.500.00-106538.65%
QQQ250321P002150002024-05-24 9:30AM EDT215.000.540.350.540.00-12037.96%
QQQ250321P002200002024-05-28 11:27AM EDT220.000.410.390.590.00-61,08337.35%
QQQ250321P002250002024-05-28 11:33AM EDT225.000.480.440.630.00-54136.65%
QQQ250321P002300002024-04-26 9:53AM EDT230.000.950.410.640.00-11135.68%
QQQ250321P002350002024-04-23 11:10AM EDT235.001.160.000.000.00--312.50%
QQQ250321P002400002024-05-16 12:18PM EDT240.000.620.610.790.00-21134.74%
QQQ250321P002450002024-04-26 4:09PM EDT245.001.230.580.800.00-81033.80%
QQQ250321P002500002024-05-30 10:51AM EDT250.000.890.740.92+0.08+9.88%25933.53%
QQQ250321P002550002024-05-28 11:27AM EDT255.000.800.820.990.00-2932.94%
QQQ250321P002600002024-05-28 11:27AM EDT260.000.880.901.070.00-22732.36%
QQQ250321P002650002024-05-29 3:59PM EDT265.001.100.981.160.00-3731.82%
QQQ250321P002700002024-05-09 2:07PM EDT270.001.231.081.250.00-51131.26%
QQQ250321P002750002024-05-21 12:58PM EDT275.001.121.171.350.00-13530.71%
QQQ250321P002800002024-05-29 10:07AM EDT280.001.381.281.460.00-116830.18%
QQQ250321P002850002024-05-23 2:05PM EDT285.001.401.401.580.00-42129.66%
QQQ250321P002900002024-05-29 12:18PM EDT290.001.631.551.660.00-273,53828.98%
QQQ250321P002950002024-05-23 2:30PM EDT295.001.701.691.850.00-41028.64%
QQQ250321P003000002024-05-29 3:12PM EDT300.001.921.851.95+0.05+2.67%456327.99%
QQQ250321P003050002024-05-16 2:53PM EDT305.001.951.982.170.00-21227.65%
QQQ250321P003100002024-05-24 11:07AM EDT310.002.042.162.350.00-153327.17%
QQQ250321P003150002024-05-23 9:44AM EDT315.002.102.362.540.00-14826.68%
QQQ250321P003200002024-05-29 1:29PM EDT320.002.642.582.75+0.08+3.13%402,71326.20%
QQQ250321P003250002024-05-23 10:51AM EDT325.002.582.812.960.00-225525.70%
QQQ250321P003300002024-05-28 4:02PM EDT330.003.203.083.23+0.35+12.28%172425.28%
QQQ250321P003350002024-05-24 12:23PM EDT335.003.083.373.520.00-63259324.86%
QQQ250321P003400002024-05-30 11:04AM EDT340.003.773.673.81+0.21+5.90%1,8007,54324.40%
QQQ250321P003450002024-05-29 2:33PM EDT345.004.013.984.150.00-1069123.98%
QQQ250321P003500002024-05-30 10:41AM EDT350.004.434.344.49+0.29+7.00%352823.53%
QQQ250321P003550002024-05-30 10:07AM EDT355.004.664.704.89+0.38+8.88%139423.12%
QQQ250321P003600002024-05-29 12:43PM EDT360.005.075.145.300.00-63,82722.68%
QQQ250321P003650002024-05-28 10:04AM EDT365.005.245.575.760.00-226722.27%
QQQ250321P003700002024-05-29 2:25PM EDT370.005.926.086.260.00-13,75121.86%
QQQ250321P003750002024-05-28 2:26PM EDT375.006.126.576.780.00-112821.43%
QQQ250321P003800002024-05-29 3:28PM EDT380.006.907.197.360.00-222,69321.01%
QQQ250321P003850002024-05-28 3:59PM EDT385.007.147.787.990.00-21,21220.60%
QQQ250321P003900002024-05-29 12:43PM EDT390.008.228.508.700.00-102,59120.21%
QQQ250321P003950002024-05-29 1:43PM EDT395.009.009.209.430.00-51,68119.79%
QQQ250321P004000002024-05-30 9:37AM EDT400.0010.2210.0210.23+0.55+5.69%18,41019.38%
QQQ250321P004050002024-05-30 10:35AM EDT405.0010.9910.8611.14+1.09+11.01%201,20519.01%
QQQ250321P004100002024-05-28 11:23AM EDT410.0010.7211.8612.080.00-5223118.60%
QQQ250321P004150002024-05-28 10:03AM EDT415.0011.7012.8313.070.00-12,25318.16%
QQQ250321P004200002024-05-28 1:42PM EDT420.0014.2413.9014.18+1.71+13.65%11,04717.76%
QQQ250321P004250002024-05-30 10:06AM EDT425.0014.7815.1615.36+0.98+7.10%510417.34%
QQQ250321P004300002024-05-30 10:47AM EDT430.0016.7016.4116.66+1.00+6.37%94,43916.93%
QQQ250321P004310002024-04-29 11:15AM EDT431.0025.6315.8416.140.00-31216.32%
QQQ250321P004320002024-05-20 3:30PM EDT432.0016.4017.0017.250.00-41516.79%
QQQ250321P004330002024-05-06 3:04PM EDT433.0022.6817.2917.540.00-24316.72%
QQQ250321P004340002024-05-15 10:37AM EDT434.0018.7817.5117.820.00-13016.63%
QQQ250321P004350002024-05-28 3:43PM EDT435.0016.4717.8418.090.00-1134016.54%
QQQ250321P004360002024-05-02 3:20PM EDT436.0029.1418.0418.410.00-416916.47%
QQQ250321P004370002024-05-24 12:18PM EDT437.0016.7418.4318.700.00-14416.38%
QQQ250321P004380002024-05-28 1:52PM EDT438.0017.1518.7219.000.00-106116.30%
QQQ250321P004390002024-05-30 11:20AM EDT439.0019.2319.0619.32-5.07-20.86%3012616.22%
QQQ250321P004400002024-05-29 12:04PM EDT440.0018.5019.3619.610.00-73,33916.12%
QQQ250321P004410002024-05-02 2:55PM EDT441.0031.5919.5619.900.00-414716.02%
QQQ250321P004420002024-05-13 2:55PM EDT442.0024.1119.8920.220.00-14315.94%
QQQ250321P004430002024-05-28 1:20PM EDT443.0018.3320.2920.580.00-16615.88%
QQQ250321P004440002024-05-28 12:47PM EDT444.0018.5020.5420.850.00-253715.75%
QQQ250321P004450002024-05-23 9:32AM EDT445.0018.7020.9921.230.00-108615.70%
QQQ250321P004460002024-05-29 9:50AM EDT446.0021.0021.3021.59+0.60+2.94%10030215.62%
QQQ250321P004470002024-05-14 3:23PM EDT447.0024.5421.6621.940.00-220515.54%
QQQ250321P004480002024-05-06 4:08PM EDT448.0028.3521.9922.290.00-1515.45%
QQQ250321P004490002024-05-23 10:16AM EDT449.0020.4022.3622.660.00-109215.38%
QQQ250321P004500002024-05-30 10:16AM EDT450.0022.4822.7323.00+0.67+3.07%1001,59715.28%
QQQ250321P004550002024-05-29 3:31PM EDT455.0023.4324.6224.920.00-248514.86%
QQQ250321P004600002024-05-29 2:01PM EDT460.0025.0926.6626.960.00-3689314.42%
QQQ250321P004650002024-05-28 12:44PM EDT465.0026.0028.8329.160.00-15113.97%
QQQ250321P004700002024-05-28 12:51PM EDT470.0028.2031.1731.550.00-14213.53%
QQQ250321P004750002024-05-28 10:26AM EDT475.0032.9433.6134.06+2.00+6.46%102313.04%
QQQ250321P004800002024-05-13 2:33PM EDT480.0043.6336.3336.870.00-2812.61%
QQQ250321P004850002024-05-22 10:56AM EDT485.0037.8839.2539.760.00-101312.08%
QQQ250321P004900002024-05-22 12:46PM EDT490.0040.9742.4042.930.00-159411.59%
QQQ250321P004950002024-05-22 10:56AM EDT495.0044.2945.8146.340.00-107011.09%
QQQ250321P005000002024-05-07 12:08PM EDT500.0059.4749.5150.040.00-51110.63%
QQQ250321P005050002024-03-28 1:46PM EDT505.0062.3873.7374.430.00-2025.68%
QQQ250321P005100002024-05-21 3:15PM EDT510.0056.0557.5358.070.00-13159.64%
QQQ250321P005200002024-05-24 12:23PM EDT520.0061.6066.4966.970.00-30408.66%
QQQ250321P005250002024-05-23 10:26AM EDT525.0067.1571.3571.830.00-1008.74%
QQQ250321P005300002024-05-23 10:21AM EDT530.0072.0176.3576.830.00-509.19%
QQQ250321P005400002024-03-28 1:47PM EDT540.0095.75108.63109.380.00-2031.51%
QQQ250321P005500002024-03-25 12:05PM EDT550.00104.76125.71126.920.00-1038.13%
QQQ250321P006700002024-05-06 9:42AM EDT670.00232.50216.44216.940.00--020.31%