Singapore markets close in 6 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
280.28-3.52 (-1.24%)
At close: 04:00PM EDT
279.27 -1.01 (-0.36%)
Pre-market: 04:49AM EDT
In the money
Show:ListStraddle
Callsfor30 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221230C001950002022-06-29 12:04PM EDT195.0093.920.000.000.00-200.00%
QQQ221230C002100002022-06-24 1:02PM EDT210.0088.220.000.000.00-100.00%
QQQ221230C002150002022-05-27 12:39PM EDT215.0097.3584.9886.850.00-7366.91%
QQQ221230C002200002022-06-30 2:08PM EDT220.0071.110.000.000.00-100.00%
QQQ221230C002250002022-06-30 2:06PM EDT225.0067.200.000.000.00-100.00%
QQQ221230C002300002022-06-29 3:32PM EDT230.0063.980.000.000.00-300.00%
QQQ221230C002350002022-06-28 3:30PM EDT235.0060.200.000.000.00-100.00%
QQQ221230C002400002022-06-30 10:33AM EDT240.0051.390.000.000.00-1000.00%
QQQ221230C002450002022-06-30 9:49AM EDT245.0047.810.000.000.00-100.00%
QQQ221230C002500002022-06-28 3:40PM EDT250.0048.380.000.000.00-100.00%
QQQ221230C002550002022-05-26 12:00PM EDT255.0056.9751.7553.750.00-11951.65%
QQQ221230C002600002022-06-30 9:51AM EDT260.0037.050.000.000.00-100.00%
QQQ221230C002650002022-06-30 4:05PM EDT265.0034.760.000.000.00-400.00%
QQQ221230C002700002022-06-29 10:17AM EDT270.0033.490.000.000.00-200.00%
QQQ221230C002750002022-06-30 3:59PM EDT275.0028.380.000.000.00-900.00%
QQQ221230C002800002022-06-30 3:56PM EDT280.0025.620.000.000.00-15300.00%
QQQ221230C002850002022-06-30 3:38PM EDT285.0024.080.000.000.00-900.78%
QQQ221230C002900002022-06-30 2:28PM EDT290.0021.720.000.000.00-901.56%
QQQ221230C002950002022-06-30 3:04PM EDT295.0018.440.000.000.00-4101.56%
QQQ221230C003000002022-06-30 3:05PM EDT300.0016.010.000.000.00-12101.56%
QQQ221230C003050002022-06-30 1:34PM EDT305.0015.090.000.000.00-14003.13%
QQQ221230C003100002022-06-30 10:06AM EDT310.0010.790.000.000.00-3203.13%
QQQ221230C003150002022-06-30 9:35AM EDT315.0010.270.000.000.00-103.13%
QQQ221230C003200002022-06-30 1:55PM EDT320.009.880.000.000.00-1803.13%
QQQ221230C003250002022-06-30 1:38PM EDT325.008.180.000.000.00-1003.13%
QQQ221230C003300002022-06-30 12:49PM EDT330.006.800.000.000.00-706.25%
QQQ221230C003350002022-06-30 3:12PM EDT335.005.100.000.000.00-2406.25%
QQQ221230C003400002022-06-30 3:54PM EDT340.004.250.000.000.00-2606.25%
QQQ221230C003450002022-06-30 10:02AM EDT345.003.180.000.000.00-206.25%
QQQ221230C003500002022-06-30 3:16PM EDT350.002.880.000.000.00-1306.25%
QQQ221230C003550002022-06-30 3:56PM EDT355.002.380.000.000.00-1006.25%
QQQ221230C003600002022-06-30 12:45PM EDT360.002.300.000.000.00-806.25%
QQQ221230C003610002022-06-27 11:03AM EDT361.003.430.000.000.00-506.25%
QQQ221230C003620002022-06-27 9:39AM EDT362.003.400.000.000.00-206.25%
QQQ221230C003630002022-06-06 12:56PM EDT363.006.100.000.000.00-106.25%
QQQ221230C003640002022-06-22 9:35AM EDT364.002.010.000.000.00-206.25%
QQQ221230C003650002022-06-30 10:29AM EDT365.001.530.000.000.00-1006.25%
QQQ221230C003660002022-06-30 2:36PM EDT366.001.770.000.000.00-106.25%
QQQ221230C003670002022-06-16 2:38PM EDT367.001.340.000.000.00-206.25%
QQQ221230C003680002022-04-28 10:35AM EDT368.009.975.896.170.00-11236.43%
QQQ221230C003690002022-06-28 11:36AM EDT369.001.950.000.000.00-106.25%
QQQ221230C003700002022-06-30 3:50PM EDT370.001.440.000.000.00-406.25%
QQQ221230C003710002022-06-29 11:51AM EDT371.001.470.000.000.00-206.25%
QQQ221230C003720002022-06-22 3:24PM EDT372.001.600.000.000.00-106.25%
QQQ221230C003730002022-06-24 12:38PM EDT373.002.030.000.000.00-106.25%
QQQ221230C003740002022-06-14 2:32PM EDT374.001.140.000.000.00-206.25%
QQQ221230C003750002022-06-29 2:06PM EDT375.001.280.000.000.00-106.25%
QQQ221230C003760002022-06-27 9:33AM EDT376.002.130.000.000.00-106.25%
QQQ221230C003770002022-06-14 9:30AM EDT377.001.220.000.000.00-106.25%
QQQ221230C003780002022-06-17 9:43AM EDT378.001.050.000.000.00-206.25%
QQQ221230C003790002022-06-28 3:26PM EDT379.001.150.000.000.00-106.25%
QQQ221230C003800002022-06-30 4:00PM EDT380.000.920.000.000.00-1506.25%
QQQ221230C003810002022-06-15 9:34AM EDT381.001.000.000.000.00-106.25%
QQQ221230C003820002022-05-25 11:34AM EDT382.001.871.421.540.00-1527.61%
QQQ221230C003830002022-06-30 1:51PM EDT383.001.010.000.000.00-106.25%
QQQ221230C003840002022-06-09 3:58PM EDT384.002.130.000.000.00-106.25%
QQQ221230C003850002022-06-30 1:52PM EDT385.000.950.000.000.00-106.25%
QQQ221230C003860002022-06-08 9:58AM EDT386.003.060.000.000.00-1406.25%
QQQ221230C003870002022-05-09 11:41AM EDT387.003.102.432.570.00-1431.96%
QQQ221230C003880002022-05-10 9:30AM EDT388.003.370.000.000.00-2012.50%
QQQ221230C003890002022-06-15 9:45AM EDT389.000.790.000.000.00-1012.50%
QQQ221230C003900002022-06-30 11:25AM EDT390.000.730.000.000.00-20012.50%
QQQ221230C003910002022-06-23 11:04AM EDT391.000.820.000.000.00-4012.50%
QQQ221230C003920002022-06-28 9:34AM EDT392.001.090.000.000.00-9012.50%
QQQ221230C003930002022-06-14 10:22AM EDT393.000.590.000.000.00-9012.50%
QQQ221230C003940002022-06-16 9:33AM EDT394.000.650.000.000.00-15012.50%
QQQ221230C003950002022-06-30 3:22PM EDT395.000.570.000.000.00-700012.50%
QQQ221230C003960002022-04-18 10:37AM EDT396.008.321.741.880.00-91531.30%
QQQ221230C003970002022-06-17 2:33PM EDT397.000.590.000.000.00-1012.50%
QQQ221230C003980002022-06-27 1:36PM EDT398.000.810.000.000.00-1012.50%
QQQ221230C003990002022-06-30 4:03PM EDT399.000.450.000.000.00-200012.50%
QQQ221230C004000002022-06-30 10:51AM EDT400.000.480.000.000.00-2012.50%
QQQ221230C004010002022-06-13 3:33PM EDT401.000.500.000.000.00-2012.50%
QQQ221230C004020002022-06-15 11:53AM EDT402.000.470.000.000.00-5012.50%
QQQ221230C004030002022-06-27 9:32AM EDT403.000.790.000.000.00-39012.50%
QQQ221230C004040002022-06-01 10:57AM EDT404.001.710.000.000.00-18012.50%
QQQ221230C004050002022-06-27 12:55PM EDT405.000.680.000.000.00-1012.50%
QQQ221230C004060002022-04-13 2:47PM EDT406.007.411.481.640.00-11232.06%
QQQ221230C004070002022-06-13 12:40PM EDT407.000.460.000.000.00-5012.50%
QQQ221230C004080002022-06-22 10:23AM EDT408.000.500.000.000.00-1012.50%
QQQ221230C004090002022-05-26 9:57AM EDT409.000.970.560.740.00-1528.08%
QQQ221230C004100002022-06-30 11:54AM EDT410.000.350.000.000.00-13012.50%
QQQ221230C004110002022-04-26 11:41AM EDT411.002.850.981.110.00-6114030.47%
QQQ221230C004120002022-06-22 4:14PM EDT412.000.360.000.000.00-1012.50%
QQQ221230C004140002022-05-10 10:17AM EDT414.001.400.660.800.00-16129.18%
QQQ221230C004150002022-06-29 11:26AM EDT415.000.320.000.000.00-75012.50%
QQQ221230C004160002022-05-24 1:42PM EDT416.000.590.330.450.00-1226.88%
QQQ221230C004170002022-03-17 10:35AM EDT417.005.224.064.270.00-1642.04%
QQQ221230C004180002022-02-01 2:37PM EDT418.0011.235.886.270.00-1146.89%
QQQ221230C004200002022-06-23 10:06AM EDT420.000.340.000.000.00-750012.50%
QQQ221230C004210002022-05-27 1:36PM EDT421.000.990.340.520.00-1528.16%
QQQ221230C004220002022-05-25 3:15PM EDT422.000.610.330.510.00-18828.21%
QQQ221230C004230002022-05-09 12:40PM EDT423.000.990.630.750.00-2330.13%
QQQ221230C004240002022-06-24 4:00PM EDT424.000.250.000.000.00-4012.50%
QQQ221230C004250002022-06-27 9:34AM EDT425.000.420.000.000.00-9012.50%
QQQ221230C004260002022-01-25 3:01PM EDT426.007.574.434.840.00-1145.04%
QQQ221230C004270002022-05-09 10:00AM EDT427.000.960.540.670.00-52230.13%
QQQ221230C004280002022-04-28 12:43PM EDT428.001.730.780.930.00-3031.96%
QQQ221230C004290002022-06-14 10:54AM EDT429.000.160.000.000.00-10012.50%
QQQ221230C004300002022-06-03 3:52PM EDT430.000.600.000.000.00-1012.50%
QQQ221230C004310002022-05-03 9:34AM EDT431.001.370.580.670.00-71030.66%
QQQ221230C004350002022-06-23 9:40AM EDT435.000.210.000.000.00-3012.50%
QQQ221230C004360002022-04-22 11:50AM EDT436.001.650.280.450.00-14414529.49%
QQQ221230C004370002022-01-04 12:03PM EDT437.0019.006.396.860.00--1551.07%
QQQ221230C004380002022-06-03 10:13AM EDT438.000.510.000.000.00-4012.50%
QQQ221230C004390002022-04-27 3:47PM EDT439.001.110.540.690.00-11531.87%
QQQ221230C004400002022-06-27 9:55AM EDT440.000.260.000.000.00-22012.50%
QQQ221230C004450002022-05-19 9:51AM EDT445.000.350.070.230.00-8017827.95%
QQQ221230C004500002022-06-27 9:34AM EDT450.000.190.000.000.00-5012.50%
QQQ221230C004550002022-06-27 9:32AM EDT455.000.170.000.000.00-4012.50%
QQQ221230C004600002022-06-29 2:50PM EDT460.000.100.000.000.00-1012.50%
QQQ221230C004650002022-06-29 2:49PM EDT465.000.090.000.000.00-2012.50%
QQQ221230C004700002022-06-29 3:08PM EDT470.000.080.000.000.00-1012.50%
QQQ221230C004750002022-06-30 3:22PM EDT475.000.060.000.000.00-1012.50%
QQQ221230C004800002022-06-29 9:38AM EDT480.000.040.000.000.00-1012.50%
QQQ221230C004850002022-05-13 3:47PM EDT485.000.190.030.120.00-1124229.98%
QQQ221230C004900002022-06-07 3:57PM EDT490.000.090.000.000.00-1012.50%
QQQ221230C004950002022-05-27 12:12PM EDT495.000.150.000.240.00-1210433.50%
QQQ221230C005000002022-06-02 3:51PM EDT500.000.100.000.000.00-4012.50%
QQQ221230C005050002022-03-22 1:37PM EDT505.000.560.260.400.00-1136.79%
QQQ221230C005100002022-05-05 9:32AM EDT510.000.150.050.140.00-31832.86%
QQQ221230C005150002022-06-28 11:29AM EDT515.000.030.000.000.00-101012.50%
Putsfor30 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221230P001950002022-06-30 3:06PM EDT195.003.850.000.000.00-9012.50%
QQQ221230P002000002022-06-30 3:16PM EDT200.004.420.000.000.00-41012.50%
QQQ221230P002050002022-06-24 12:11PM EDT205.003.830.000.000.00-106.25%
QQQ221230P002100002022-06-30 11:13AM EDT210.005.600.000.000.00-206.25%
QQQ221230P002150002022-06-29 3:28PM EDT215.005.500.000.000.00-1906.25%
QQQ221230P002200002022-06-30 1:05PM EDT220.006.600.000.000.00-106.25%
QQQ221230P002250002022-06-28 12:13PM EDT225.006.580.000.000.00-106.25%
QQQ221230P002300002022-06-30 4:04PM EDT230.008.520.000.000.00-806.25%
QQQ221230P002350002022-06-30 9:41AM EDT235.009.920.000.000.00-106.25%
QQQ221230P002400002022-06-30 3:41PM EDT240.0010.350.000.000.00-6006.25%
QQQ221230P002450002022-06-30 3:54PM EDT245.0012.060.000.000.00-1403.13%
QQQ221230P002500002022-06-30 3:16PM EDT250.0013.460.000.000.00-7803.13%
QQQ221230P002550002022-06-30 2:08PM EDT255.0013.900.000.000.00-7103.13%
QQQ221230P002600002022-06-30 3:38PM EDT260.0015.400.000.000.00-11603.13%
QQQ221230P002650002022-06-30 11:48AM EDT265.0017.240.000.000.00-1401.56%
QQQ221230P002700002022-06-30 4:04PM EDT270.0019.520.000.000.00-8801.56%
QQQ221230P002750002022-06-30 2:56PM EDT275.0021.330.000.000.00-1500.78%
QQQ221230P002800002022-06-30 3:52PM EDT280.0023.620.000.000.00-4900.05%
QQQ221230P002850002022-06-30 3:59PM EDT285.0025.960.000.000.00-2000.00%
QQQ221230P002900002022-06-30 2:54PM EDT290.0028.010.000.000.00-500.00%
QQQ221230P002950002022-06-30 12:33PM EDT295.0028.890.000.000.00-3600.00%
QQQ221230P003000002022-06-30 2:10PM EDT300.0032.180.000.000.00-9600.00%
QQQ221230P003050002022-06-30 2:42PM EDT305.0035.610.000.000.00-1700.00%
QQQ221230P003100002022-06-30 1:27PM EDT310.0038.470.000.000.00-200.00%
QQQ221230P003150002022-06-30 10:35AM EDT315.0044.310.000.000.00-200.00%
QQQ221230P003200002022-06-28 2:22PM EDT320.0042.940.000.000.00-500.00%
QQQ221230P003250002022-06-30 1:27PM EDT325.0048.790.000.000.00-100.00%
QQQ221230P003300002022-06-30 2:50PM EDT330.0053.420.000.000.00-1900.00%
QQQ221230P003350002022-06-27 11:56AM EDT335.0046.840.000.000.00-100.00%
QQQ221230P003400002022-06-30 2:42PM EDT340.0061.020.000.000.00-200.00%
QQQ221230P003450002022-06-24 1:46PM EDT345.0056.840.000.000.00-200.00%
QQQ221230P003500002022-06-30 12:26PM EDT350.0068.420.000.000.00-500.00%
QQQ221230P003550002022-06-27 1:33PM EDT355.0063.970.000.000.00-500.00%
QQQ221230P003600002022-06-30 3:06PM EDT360.0080.600.000.000.00-300.00%
QQQ221230P003610002022-06-24 3:01PM EDT361.0069.690.000.000.00-2000.00%
QQQ221230P003620002022-06-30 9:32AM EDT362.0082.610.000.000.00-100.00%
QQQ221230P003630002022-05-20 12:42PM EDT363.0082.5588.1289.340.00-11336.15%
QQQ221230P003640002022-05-06 1:03PM EDT364.0057.9961.3262.070.00-50510.00%
QQQ221230P003650002022-06-28 3:34PM EDT365.0081.020.000.000.00-200.00%
QQQ221230P003660002022-06-14 12:19PM EDT366.0090.420.000.000.00-100.00%
QQQ221230P003670002022-05-02 9:34AM EDT367.0060.9760.4561.190.00-170.00%
QQQ221230P003680002022-06-23 11:17AM EDT368.0083.460.000.000.00-100.00%
QQQ221230P003690002022-04-12 3:13PM EDT369.0046.1180.1881.120.00-4290.00%
QQQ221230P003700002022-06-28 3:33PM EDT370.0085.740.000.000.00-600.00%
QQQ221230P003710002022-04-01 1:48PM EDT371.0035.8062.1863.400.00-4280.00%
QQQ221230P003720002022-06-17 10:31AM EDT372.00100.070.000.000.00-1000.00%
QQQ221230P003730002022-06-14 11:04AM EDT373.0097.600.000.000.00-6000.00%
QQQ221230P003740002022-06-24 11:48AM EDT374.0083.100.000.000.00-200.00%
QQQ221230P003750002022-06-28 3:23PM EDT375.0090.720.000.000.00-400.00%
QQQ221230P003760002022-04-22 3:03PM EDT376.0057.8588.3389.410.00-5280.00%
QQQ221230P003770002022-01-27 2:30PM EDT377.0053.8147.4048.640.00-120.00%
QQQ221230P003780002022-06-29 3:36PM EDT378.0094.500.000.000.00-600.00%
QQQ221230P003790002022-06-28 2:54PM EDT379.0094.290.000.000.00-1100.00%
QQQ221230P003800002022-06-24 11:47AM EDT380.0089.010.000.000.00-500.00%
QQQ221230P003810002022-06-30 9:50AM EDT381.00102.920.000.000.00-500.00%
QQQ221230P003820002022-06-14 9:54AM EDT382.00106.100.000.000.00-100.00%
QQQ221230P003830002022-04-21 10:57AM EDT383.0050.1495.0096.100.00-4240.00%
QQQ221230P003840002022-04-21 11:11AM EDT384.0050.6295.9797.070.00-1200.00%
QQQ221230P003850002022-06-30 12:13PM EDT385.00104.360.000.000.00-100.00%
QQQ221230P003860002022-06-16 9:31AM EDT386.00110.850.000.000.00-100.00%
QQQ221230P003870002022-06-23 9:36AM EDT387.00105.350.000.000.00-400.00%
QQQ221230P003880002022-05-19 9:53AM EDT388.00100.73112.20114.680.00-5742.41%
QQQ221230P003890002022-03-18 12:38PM EDT389.0052.7558.0758.890.00-1320.00%
QQQ221230P003900002022-06-10 2:41PM EDT390.00100.800.000.000.00-100.00%
QQQ221230P003910002022-06-10 9:33AM EDT391.0098.310.000.000.00-100.00%
QQQ221230P003930002022-04-22 3:54PM EDT393.0071.20104.71105.820.00-620.00%
QQQ221230P003950002022-06-23 9:34AM EDT395.00112.590.000.000.00-1300.00%
QQQ221230P003980002022-06-23 11:22AM EDT398.00113.350.000.000.00--00.00%
QQQ221230P003990002022-06-28 9:39AM EDT399.00103.560.000.000.00-300.00%
QQQ221230P004000002022-06-28 3:43PM EDT400.00115.970.000.000.00-500.00%
QQQ221230P004010002022-06-23 9:35AM EDT401.00119.450.000.000.00-1400.00%
QQQ221230P004020002022-05-10 9:49AM EDT402.00101.98102.59103.440.00-310.00%
QQQ221230P004040002022-05-24 10:16AM EDT404.00121.80119.60120.050.00-1130.00%
QQQ221230P004050002022-06-24 10:54AM EDT405.00113.580.000.000.00-800.00%
QQQ221230P004060002022-03-16 12:23PM EDT406.0074.7571.3872.150.00--20.00%
QQQ221230P004070002022-06-24 9:30AM EDT407.00119.270.000.000.00-300.00%
QQQ221230P004080002022-03-11 1:07PM EDT408.0084.6164.5765.330.00-220.00%
QQQ221230P004100002022-06-30 2:46PM EDT410.00128.930.000.000.00-600.00%
QQQ221230P004150002022-03-10 3:11PM EDT415.0088.2070.1170.880.00-110.00%
QQQ221230P004160002022-03-28 3:54PM EDT416.0059.8096.9798.060.00--10.00%
QQQ221230P004200002022-03-10 5:00PM EDT420.0092.6174.2575.040.00-10140.00%
QQQ221230P004210002022-02-22 1:46PM EDT421.0087.8466.9568.320.00-300.00%
QQQ221230P004220002022-02-18 12:50PM EDT422.0086.0874.3575.960.00-330.00%
QQQ221230P004250002022-04-29 2:53PM EDT425.00109.49115.30116.290.00-500.00%
QQQ221230P004350002022-06-23 12:26PM EDT435.00152.720.000.000.00--00.00%
QQQ221230P004360002022-02-14 1:01AM EDT436.0084.000.000.000.00---0.00%
QQQ221230P004370002022-05-12 9:55AM EDT437.00150.13144.56145.520.00-230.00%
QQQ221230P004380002022-02-03 12:29PM EDT438.0084.66102.74104.390.00-220.00%
QQQ221230P004390002022-02-01 12:51PM EDT439.0082.3998.4499.580.00-220.00%
QQQ221230P004400002022-06-16 11:37AM EDT440.00168.410.000.000.00-100.00%
QQQ221230P004550002022-06-28 3:34PM EDT455.00170.640.000.000.00-800.00%
QQQ221230P004600002022-05-20 1:31PM EDT460.00178.44184.72186.740.00-1253.54%
QQQ221230P004700002022-04-27 9:42AM EDT470.00149.40160.12161.190.00-5560.00%
QQQ221230P004800002022-05-19 9:54AM EDT480.00190.75204.71206.760.00--156.63%