Singapore markets open in 6 hours 8 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
283.09-0.45 (-0.16%)
As of 02:52PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230120C001400002022-06-14 12:49PM EDT140.00137.49145.58146.030.00-313062.62%
QQQ230120C001450002022-05-12 10:24AM EDT145.00150.20148.10149.120.00-2887.95%
QQQ230120C001500002022-06-24 9:38AM EDT150.00141.30136.04136.500.00-152259.53%
QQQ230120C001550002022-06-27 1:31PM EDT155.00140.41131.14131.700.00-1557.59%
QQQ230120C001600002022-06-13 11:57AM EDT160.00120.60126.46126.910.00-416256.13%
QQQ230120C001650002022-06-22 3:03PM EDT165.00121.37121.75122.210.00-21154.75%
QQQ230120C001700002022-06-17 2:09PM EDT170.00110.03117.12117.580.00-23453.59%
QQQ230120C001750002022-06-21 2:18PM EDT175.00110.57112.51112.950.00-4652.38%
QQQ230120C001800002022-05-20 1:36PM EDT180.00106.5699.27101.090.00-440.00%
QQQ230120C001850002022-05-10 3:46PM EDT185.00120.03117.56118.470.00-21881.98%
QQQ230120C001900002022-06-15 2:05PM EDT190.0094.9398.8199.250.00-2011149.43%
QQQ230120C001950002022-05-12 12:51PM EDT195.00101.8398.9499.960.00-15016558.76%
QQQ230120C002000002022-06-29 10:42AM EDT200.0091.0089.8490.29-0.09-0.10%297647.11%
QQQ230120C002050002022-06-24 1:56PM EDT205.0092.8185.5185.910.00-104246.07%
QQQ230120C002100002022-06-23 3:54PM EDT210.0082.6081.2381.560.00-1015545.01%
QQQ230120C002150002022-06-16 2:41PM EDT215.0066.6376.9177.340.00-12144.12%
QQQ230120C002200002022-06-22 12:36PM EDT220.0072.1972.7173.090.00-322043.07%
QQQ230120C002250002022-06-24 10:32AM EDT225.0076.3368.6169.010.00-514742.24%
QQQ230120C002300002022-06-24 10:32AM EDT230.0072.1864.5664.970.00-511341.37%
QQQ230120C002350002022-06-13 11:07AM EDT235.0056.0260.5660.960.00-224140.44%
QQQ230120C002400002022-06-29 12:53PM EDT240.0055.8456.7956.97-1.96-3.39%2541339.44%
QQQ230120C002450002022-06-24 10:31AM EDT245.0060.1752.9753.160.00-536638.60%
QQQ230120C002500002022-06-29 12:53PM EDT250.0048.6049.3149.49-0.66-1.34%31,28037.84%
QQQ230120C002550002022-06-29 9:33AM EDT255.0044.2145.6545.82-2.46-5.27%1087836.96%
QQQ230120C002600002022-06-28 3:57PM EDT260.0042.0642.1442.310.00-1183536.16%
QQQ230120C002650002022-06-29 9:46AM EDT265.0037.1038.7938.98-4.74-11.33%233635.47%
QQQ230120C002700002022-06-28 3:36PM EDT270.0035.1235.4835.67-0.68-1.90%2593634.66%
QQQ230120C002750002022-06-29 11:26AM EDT275.0032.0232.4132.49-0.98-2.97%2676933.88%
QQQ230120C002800002022-06-29 2:17PM EDT280.0029.8629.3829.54+0.17+0.57%4533,23433.22%
QQQ230120C002850002022-06-29 2:15PM EDT285.0027.0126.5326.68+0.56+2.12%205,84132.52%
QQQ230120C002900002022-06-29 2:01PM EDT290.0024.0023.7523.90+0.35+1.48%1411,00031.76%
QQQ230120C002950002022-06-29 2:27PM EDT295.0021.4521.2321.35-0.19-0.88%884,18931.10%
QQQ230120C003000002022-06-29 2:27PM EDT300.0019.0518.8118.98+0.16+0.85%10318,38330.49%
QQQ230120C003050002022-06-29 12:38PM EDT305.0016.1416.5716.70-0.75-4.44%12,46129.81%
QQQ230120C003100002022-06-29 1:59PM EDT310.0014.5514.5014.65-0.09-0.61%135,33129.23%
QQQ230120C003150002022-06-29 2:02PM EDT315.0012.8812.5712.70+0.20+1.58%11110,07928.58%
QQQ230120C003200002022-06-29 2:02PM EDT320.0011.1010.9011.00-0.14-1.25%19212,41228.06%
QQQ230120C003250002022-06-29 1:28PM EDT325.009.029.309.43-0.57-5.94%1917,60927.51%
QQQ230120C003300002022-06-29 2:09PM EDT330.008.167.968.08+0.01+0.12%13715,13327.08%
QQQ230120C003350002022-06-29 2:07PM EDT335.006.996.726.86+0.24+3.56%1924,46426.63%
QQQ230120C003400002022-06-29 12:23PM EDT340.005.525.655.77-0.16-2.82%215,40626.18%
QQQ230120C003450002022-06-29 2:05PM EDT345.004.974.744.86+0.12+2.47%54,32325.83%
QQQ230120C003500002022-06-29 2:02PM EDT350.004.113.964.07+0.09+2.24%10918,17025.51%
QQQ230120C003550002022-06-29 11:12AM EDT355.003.323.303.41-0.06-1.78%1013,51625.24%
QQQ230120C003600002022-06-29 1:11PM EDT360.002.792.752.87-0.01-0.36%8618,40925.06%
QQQ230120C003650002022-06-29 12:33PM EDT365.002.202.292.40-0.26-10.57%2072,03124.88%
QQQ230120C003700002022-06-29 12:06PM EDT370.001.941.912.02-0.01-0.51%10112,40624.77%
QQQ230120C003750002022-06-28 3:49PM EDT375.001.661.601.690.00-63,66424.65%
QQQ230120C003800002022-06-29 10:30AM EDT380.001.371.331.42-0.05-3.52%1009,19524.57%
QQQ230120C003850002022-06-29 12:17PM EDT385.001.091.121.20-0.11-9.17%142,12424.54%
QQQ230120C003900002022-06-29 12:06PM EDT390.000.970.930.99-0.03-3.00%229,46024.41%
QQQ230120C003950002022-06-29 10:07AM EDT395.000.820.780.88-0.42-33.87%141,42924.63%
QQQ230120C004000002022-06-29 12:22PM EDT400.000.650.670.73-0.06-8.45%3231,25924.55%
QQQ230120C004050002022-06-29 10:57AM EDT405.000.600.540.61-0.05-7.69%1284,12024.50%
QQQ230120C004100002022-06-27 2:11PM EDT410.000.500.450.55-0.26-34.21%24,66524.77%
QQQ230120C004150002022-06-27 3:57PM EDT415.000.620.380.480.00-262,92124.89%
QQQ230120C004200002022-06-29 10:19AM EDT420.000.360.340.36+0.01+2.86%1410,67324.46%
QQQ230120C004250002022-06-28 11:14AM EDT425.000.400.270.360.00-33,93325.07%
QQQ230120C004300002022-06-28 1:22PM EDT430.000.310.230.320.00-107,25725.27%
QQQ230120C004350002022-06-28 3:15PM EDT435.000.220.190.280.00-104,82225.39%
QQQ230120C004400002022-06-29 9:30AM EDT440.000.200.170.25-0.10-33.33%1008,46825.56%
QQQ230120C004450002022-06-29 12:57PM EDT445.000.150.140.22-0.03-16.67%12,68225.68%
QQQ230120C004500002022-06-29 9:30AM EDT450.000.150.120.19-0.08-34.78%53,14625.76%
QQQ230120C004550002022-06-24 10:41AM EDT455.000.220.100.180.00-552526.12%
QQQ230120C004600002022-06-21 9:30AM EDT460.000.100.090.160.00-16,19726.27%
QQQ230120C004650002022-06-24 2:56PM EDT465.000.150.100.150.00-102,41426.56%
QQQ230120C004700002022-06-27 10:30AM EDT470.000.150.060.130.00-601,75426.61%
QQQ230120C004750002022-06-24 10:28AM EDT475.000.150.050.120.00-21,55326.86%
QQQ230120C004800002022-06-21 10:34AM EDT480.000.120.050.110.00-637427.05%
QQQ230120C004850002022-06-10 2:17PM EDT485.000.100.040.100.00-66,93927.25%
QQQ230120C004900002022-06-15 11:56AM EDT490.000.060.030.090.00-125127.39%
QQQ230120C004950002022-05-18 1:13PM EDT495.000.180.030.120.00-311,02128.66%
QQQ230120C005000002022-06-29 12:43PM EDT500.000.060.050.08-0.03-33.33%507,26827.93%
QQQ230120C005050002022-06-29 10:04AM EDT505.000.060.040.07+0.03+100.00%396427.93%
QQQ230120C005100002022-06-27 12:06PM EDT510.000.050.010.070.00-3376428.42%
QQQ230120C005150002022-06-27 1:09PM EDT515.000.020.010.07-0.04-66.67%1014,70728.81%
QQQ230120C005200002022-06-28 12:20PM EDT520.000.020.010.040.00-1,0001,29027.74%
QQQ230120C005250002022-05-27 3:29PM EDT525.000.130.010.120.00-3075731.25%
QQQ230120C005300002022-06-28 10:06AM EDT530.000.050.000.030.00-17038427.74%
QQQ230120C005350002022-05-10 3:16PM EDT535.000.100.020.110.00-106231.79%
QQQ230120C005400002022-06-23 3:42PM EDT540.000.030.010.050.00-2002,32029.79%
QQQ230120C005450002022-06-15 9:32AM EDT545.000.030.000.050.00-1023230.18%
QQQ230120C005500002022-06-22 12:01PM EDT550.000.030.000.050.00-30099830.57%
QQQ230120C005550002022-06-08 10:01AM EDT555.000.070.000.050.00-138330.96%
QQQ230120C005600002022-06-29 11:18AM EDT560.000.020.010.040.00-327430.66%
QQQ230120C005650002022-06-15 10:02AM EDT565.000.030.000.040.00-9070831.06%
QQQ230120C005700002022-06-08 10:02AM EDT570.000.060.000.040.00-14,13031.35%
QQQ230120C005750002022-06-03 11:15AM EDT575.000.040.000.040.00-31043631.74%
QQQ230120C005800002022-06-24 9:30AM EDT580.000.010.000.040.00-109532.03%
QQQ230120C005850002022-06-09 9:41AM EDT585.000.030.000.030.00-1017431.64%
QQQ230120C005900002022-05-25 3:49PM EDT590.000.030.000.080.00-1414534.86%
QQQ230120C005950002022-06-15 10:09AM EDT595.000.020.000.030.00-442232.23%
QQQ230120C006000002022-06-03 4:07PM EDT600.000.040.000.030.00-187732.62%
QQQ230120C006050002022-06-21 10:44AM EDT605.000.060.000.030.00-1097832.81%
QQQ230120C006100002022-06-28 10:08AM EDT610.000.020.010.030.00-702,16533.20%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230120P001400002022-06-29 9:41AM EDT140.000.970.951.01-0.02-2.02%125,84551.05%
QQQ230120P001450002022-06-28 4:00PM EDT145.001.101.071.150.00-322450.22%
QQQ230120P001500002022-06-29 2:23PM EDT150.001.241.231.290.00-111,71049.02%
QQQ230120P001550002022-06-29 1:19PM EDT155.001.491.401.49+0.09+6.43%168448.16%
QQQ230120P001600002022-06-29 9:44AM EDT160.001.771.611.67+0.20+12.74%41,58247.05%
QQQ230120P001650002022-06-29 1:25PM EDT165.001.931.821.92+0.27+16.27%11,94246.23%
QQQ230120P001700002022-06-29 1:40PM EDT170.002.152.082.13+0.12+5.91%11,59045.10%
QQQ230120P001750002022-06-29 1:17PM EDT175.002.502.342.43+0.29+13.12%64,54844.29%
QQQ230120P001800002022-06-29 1:13PM EDT180.002.762.672.74+0.51+22.67%102,53743.40%
QQQ230120P001850002022-06-27 10:35AM EDT185.002.553.023.090.00-12,22742.55%
QQQ230120P001900002022-06-28 3:59PM EDT190.003.513.413.480.00-852,07841.72%
QQQ230120P001950002022-06-29 2:21PM EDT195.003.853.843.92-0.03-0.77%111,79140.93%
QQQ230120P002000002022-06-29 11:06AM EDT200.004.394.314.42+0.06+1.39%2812,78040.19%
QQQ230120P002050002022-06-29 11:28AM EDT205.004.934.854.93+0.32+6.94%11,66739.35%
QQQ230120P002100002022-06-29 10:25AM EDT210.005.405.445.53-0.15-2.70%114,56138.62%
QQQ230120P002150002022-06-28 4:12PM EDT215.006.156.096.180.00-41,92837.87%
QQQ230120P002200002022-06-29 2:07PM EDT220.006.726.816.90-0.08-1.18%1262,54137.13%
QQQ230120P002250002022-06-29 11:25AM EDT225.007.747.597.70+0.20+2.65%52,87136.43%
QQQ230120P002300002022-06-29 1:24PM EDT230.008.798.448.55+0.42+5.02%10717,76135.69%
QQQ230120P002350002022-06-29 9:32AM EDT235.009.779.409.50+1.69+20.92%13,66634.99%
QQQ230120P002400002022-06-29 1:47PM EDT240.0010.5510.4310.55+0.05+0.48%91023,17534.31%
QQQ230120P002450002022-06-29 1:18PM EDT245.0011.9511.5411.65+0.25+2.14%93,06133.57%
QQQ230120P002500002022-06-29 1:47PM EDT250.0012.9012.7612.90+0.05+0.39%18418,05432.91%
QQQ230120P002550002022-06-29 11:02AM EDT255.0014.1814.1014.22+0.60+4.42%48,46632.20%
QQQ230120P002600002022-06-29 1:58PM EDT260.0015.5715.5515.67+0.14+0.91%2113,06931.52%
QQQ230120P002650002022-06-29 2:01PM EDT265.0017.0017.1017.20+1.66+10.82%46,25830.79%
QQQ230120P002700002022-06-29 1:57PM EDT270.0018.8018.7718.89-0.10-0.53%14618,87430.11%
QQQ230120P002750002022-06-29 12:23PM EDT275.0021.3120.5920.75+0.66+3.20%727,51729.47%
QQQ230120P002800002022-06-29 2:27PM EDT280.0022.5622.5522.68-0.25-1.10%1,32821,32628.74%
QQQ230120P002850002022-06-29 12:45PM EDT285.0025.1124.6524.80+0.55+2.24%5310,15128.06%
QQQ230120P002900002022-06-29 2:34PM EDT290.0026.9526.9527.09-0.28-1.03%8814,73827.39%
QQQ230120P002950002022-06-29 1:17PM EDT295.0030.1529.3129.46+0.70+2.38%110,15326.63%
QQQ230120P003000002022-06-29 2:31PM EDT300.0031.8831.9632.11-0.22-0.69%11020,82025.99%
QQQ230120P003050002022-06-29 11:34AM EDT305.0034.8134.7334.83+2.66+8.27%225,22825.22%
QQQ230120P003100002022-06-28 1:38PM EDT310.0036.6537.6337.820.00-11015,76324.56%
QQQ230120P003150002022-06-28 3:38PM EDT315.0040.7440.8140.970.00-125,98523.86%
QQQ230120P003200002022-06-29 1:37PM EDT320.0044.6144.1444.31+0.36+0.81%112,99423.16%
QQQ230120P003250002022-06-29 1:37PM EDT325.0048.1247.6247.81+1.77+3.82%14,46422.41%
QQQ230120P003300002022-06-29 1:44PM EDT330.0051.6051.3651.56+0.36+0.70%121,60821.75%
QQQ230120P003350002022-06-29 10:49AM EDT335.0054.6055.2355.42+1.76+3.33%117,92720.95%
QQQ230120P003400002022-06-29 12:36PM EDT340.0060.5059.1459.57+1.71+2.91%311,99220.37%
QQQ230120P003450002022-06-28 12:19PM EDT345.0061.6863.3663.780.00-24,49419.54%
QQQ230120P003500002022-06-29 9:35AM EDT350.0069.8067.6968.13+2.10+3.10%1217,38418.61%
QQQ230120P003550002022-06-24 3:54PM EDT355.0063.5772.1372.490.00-14,41216.90%
QQQ230120P003600002022-06-28 3:58PM EDT360.0077.2276.7877.160.00-210,91115.53%
QQQ230120P003650002022-06-28 11:17AM EDT365.0076.0581.5081.940.00-103,19413.09%
QQQ230120P003700002022-06-28 3:27PM EDT370.0086.2186.2886.700.00-2733,3040.00%
QQQ230120P003750002022-06-28 10:09AM EDT375.0083.0891.1191.570.00-1902,9550.00%
QQQ230120P003800002022-06-29 10:02AM EDT380.0095.0096.0096.43+7.26+8.27%12,9010.00%
QQQ230120P003850002022-06-28 3:10PM EDT385.00101.00101.05101.480.00-19,0690.00%
QQQ230120P003900002022-06-24 10:28AM EDT390.0097.67105.95106.470.00-14420.00%
QQQ230120P003950002022-06-28 12:19PM EDT395.00109.02110.95111.510.00-13,2780.00%
QQQ230120P004000002022-06-24 10:16AM EDT400.00106.90116.05116.490.00-37,0800.00%
QQQ230120P004050002022-06-14 3:28PM EDT405.00130.68120.98121.510.00-13130.00%
QQQ230120P004100002022-06-24 1:50PM EDT410.00118.47126.05126.470.00-9760.00%
QQQ230120P004150002022-06-27 10:54AM EDT415.00120.53130.94131.400.00-4800.00%
QQQ230120P004200002022-06-17 2:26PM EDT420.00144.15136.01136.470.00-21110.00%
QQQ230120P004250002022-06-21 1:09PM EDT425.00143.33141.07141.530.00-11660.00%
QQQ230120P004300002022-06-27 10:33AM EDT430.00136.92146.04146.380.00-11000.00%
QQQ230120P004350002022-05-31 12:56PM EDT435.00124.75150.99151.440.00-12190.00%
QQQ230120P004400002022-05-31 12:56PM EDT440.00129.44156.01156.470.00-1650.00%
QQQ230120P004450002022-06-14 12:49PM EDT445.00169.36160.98161.430.00-1520.00%
QQQ230120P004500002022-06-15 2:32PM EDT450.00172.50166.03166.500.00-4250.00%
QQQ230120P004550002022-06-28 3:24PM EDT455.00170.40171.05171.510.00-962820.00%
QQQ230120P004600002022-04-06 9:37AM EDT460.00106.16146.77151.500.00-11390.00%
QQQ230120P004650002022-06-28 3:24PM EDT465.00180.58181.03181.510.00-50250.00%
QQQ230120P004700002022-06-28 3:25PM EDT470.00185.42186.04186.470.00-50260.00%
QQQ230120P004750002022-06-28 3:27PM EDT475.00190.87191.06191.430.00-50300.00%
QQQ230120P004800002022-06-24 10:42AM EDT480.00188.50196.06196.430.00-820.00%
QQQ230120P004850002022-04-05 10:43AM EDT485.00122.00168.79169.830.00-200.00%
QQQ230120P004900002022-01-05 4:19PM EDT490.00108.00131.37133.900.00--00.00%
QQQ230120P004950002022-01-13 3:16PM EDT495.00116.07147.24149.810.00-3300.00%
QQQ230120P005000002022-06-27 3:53PM EDT500.00208.56215.97216.430.00-11320.00%
QQQ230120P005050002022-05-23 10:29AM EDT505.00215.82221.57222.050.00-22030.66%
QQQ230120P005100002022-05-20 12:21PM EDT510.00226.17234.51236.870.00-1162.53%
QQQ230120P005150002022-03-03 4:04PM EDT515.00173.60153.21154.500.00-100800.00%
QQQ230120P005200002022-02-10 1:16PM EDT520.00156.51193.50198.500.00-200.00%
QQQ230120P005450002022-05-17 9:54AM EDT545.00241.55273.17273.700.00--172.33%
QQQ230120P005500002022-05-17 9:54AM EDT550.00246.55278.86279.430.00-1174.25%
QQQ230120P005650002021-11-10 7:53AM EDT565.00188.55167.39170.040.00---0.00%
QQQ230120P005700002022-01-10 4:51PM EDT570.00191.09202.92204.720.00-110.00%
QQQ230120P005900002022-04-26 10:45AM EDT590.00269.01290.75291.840.00-600.00%
QQQ230120P005950002021-11-29 10:30AM EDT595.00198.440.000.000.00-110.00%
QQQ230120P006000002022-05-06 10:56AM EDT600.00287.77293.37294.420.00-100.00%
QQQ230120P006100002022-06-27 3:04PM EDT610.00318.05325.97326.440.00-100.00%