Singapore markets close in 4 hours 39 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
279.94+5.46 (+1.99%)
At close: 04:00PM EDT
279.39 -0.55 (-0.20%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230120C001400002022-09-28 1:03PM EDT140.00139.10141.06141.40+3.43+2.53%3071.24%
QQQ230120C001450002022-09-28 10:09AM EDT145.00129.87136.16136.52-20.98-13.91%1069.14%
QQQ230120C001500002022-09-28 10:25AM EDT150.00127.13131.23132.01-1.74-1.35%344368.51%
QQQ230120C001550002022-09-28 10:40AM EDT155.00122.88126.39127.09-51.25-29.43%1666.33%
QQQ230120C001600002022-09-28 10:09AM EDT160.00115.23121.54122.12-0.02-0.02%9419963.95%
QQQ230120C001650002022-08-30 12:11PM EDT165.00137.57116.73117.440.00-61562.70%
QQQ230120C001700002022-09-06 3:56PM EDT170.00106.74111.91112.63-17.55-14.12%13560.88%
QQQ230120C001750002022-08-23 12:28PM EDT175.00140.81106.88107.090.00-1856.20%
QQQ230120C001800002022-09-28 12:32PM EDT180.00102.54102.37103.03+2.08+2.07%101557.41%
QQQ230120C001850002022-09-27 11:00AM EDT185.0096.3797.6498.200.00-1055.60%
QQQ230120C001900002022-09-20 12:18PM EDT190.00103.1292.9593.470.00-148854.07%
QQQ230120C001950002022-09-20 1:16PM EDT195.0096.4188.2788.790.00-5621752.55%
QQQ230120C002000002022-09-26 3:57PM EDT200.0078.7383.6384.150.00-51,09651.11%
QQQ230120C002050002022-09-02 9:46AM EDT205.0098.5679.0379.540.00-103350.57%
QQQ230120C002100002022-09-28 2:31PM EDT210.0073.5074.5075.01+1.77+2.47%726749.22%
QQQ230120C002150002022-09-26 4:09PM EDT215.0064.3969.9970.310.00-203947.22%
QQQ230120C002200002022-09-28 10:27AM EDT220.0062.0065.5865.88+1.90+3.16%211745.95%
QQQ230120C002250002022-09-28 9:54AM EDT225.0056.4961.2361.51-2.41-4.09%2016944.70%
QQQ230120C002300002022-09-28 3:58PM EDT230.0057.6256.9557.23+5.82+11.24%716743.52%
QQQ230120C002350002022-09-27 12:10PM EDT235.0048.0552.7753.040.00-24042.39%
QQQ230120C002400002022-09-28 3:40PM EDT240.0049.4048.6748.95+6.16+14.25%3041.30%
QQQ230120C002450002022-09-28 2:25PM EDT245.0043.3344.6944.97+3.84+9.72%1040.26%
QQQ230120C002500002022-09-28 3:14PM EDT250.0041.0640.9541.11+4.06+10.97%491,75139.25%
QQQ230120C002550002022-09-28 1:54PM EDT255.0035.6537.1337.37+2.05+6.10%11,00538.26%
QQQ230120C002600002022-09-28 3:18PM EDT260.0033.7633.5933.76+4.06+13.67%2571,86037.27%
QQQ230120C002650002022-09-28 2:47PM EDT265.0029.2830.1430.33+3.23+12.40%54036.38%
QQQ230120C002700002022-09-28 3:56PM EDT270.0027.4126.8627.03+3.57+14.97%1182,51835.45%
QQQ230120C002750002022-09-28 4:11PM EDT275.0023.8623.7523.90+2.69+12.71%3105,54134.54%
QQQ230120C002800002022-09-28 3:59PM EDT280.0020.9420.8420.97+2.65+14.49%1,23511,05433.69%
QQQ230120C002850002022-09-28 4:13PM EDT285.0018.1818.1818.21+2.59+16.61%338032.82%
QQQ230120C002900002022-09-28 3:56PM EDT290.0016.0115.6115.69+2.38+17.46%1,08520,94032.03%
QQQ230120C002950002022-09-28 3:44PM EDT295.0013.7613.3113.39+2.34+20.49%44114,68731.29%
QQQ230120C003000002022-09-28 4:05PM EDT300.0011.2111.2311.30+1.59+16.53%69728,29730.56%
QQQ230120C003050002022-09-28 4:01PM EDT305.009.459.309.43+1.52+19.17%1,03214,22729.87%
QQQ230120C003100002022-09-28 4:00PM EDT310.007.827.727.78+1.25+19.03%12511,95729.22%
QQQ230120C003150002022-09-28 4:04PM EDT315.006.326.296.35+1.09+20.84%35113,20628.61%
QQQ230120C003200002022-09-28 4:00PM EDT320.005.155.075.12+0.95+22.62%51613,11128.05%
QQQ230120C003250002022-09-28 4:03PM EDT325.004.044.034.08+0.66+19.53%7258,06327.52%
QQQ230120C003300002022-09-28 3:57PM EDT330.003.303.193.23+0.67+25.48%42417,66327.07%
QQQ230120C003350002022-09-28 3:33PM EDT335.002.632.502.53+0.58+28.29%54416,82026.66%
QQQ230120C003400002022-09-28 3:59PM EDT340.001.981.941.98+0.37+22.98%14221,51226.35%
QQQ230120C003450002022-09-28 4:11PM EDT345.001.541.511.55+0.29+23.20%50710,59326.12%
QQQ230120C003500002022-09-28 3:57PM EDT350.001.231.191.21+0.26+26.80%86235,88525.94%
QQQ230120C003550002022-09-28 4:09PM EDT355.000.930.920.94+0.21+29.17%8817,20525.78%
QQQ230120C003600002022-09-28 3:43PM EDT360.000.760.710.75+0.16+26.67%5919,17125.81%
QQQ230120C003650002022-09-28 1:09PM EDT365.000.500.560.60+0.05+11.11%542,86725.86%
QQQ230120C003700002022-09-28 11:29AM EDT370.000.370.440.48+0.01+2.78%6918,18825.90%
QQQ230120C003750002022-09-28 3:45PM EDT375.000.390.360.39+0.09+30.00%274,70626.04%
QQQ230120C003800002022-09-28 3:47PM EDT380.000.300.250.32+0.07+30.43%778,48826.20%
QQQ230120C003850002022-09-26 10:46AM EDT385.000.190.240.270.00-3332,65226.47%
QQQ230120C003900002022-09-27 12:37PM EDT390.000.150.200.230.00-6715,70126.76%
QQQ230120C003950002022-09-28 3:59PM EDT395.000.180.170.19+0.07+63.64%152,01326.95%
QQQ230120C004000002022-09-28 3:59PM EDT400.000.160.120.17+0.05+45.45%64435,07427.39%
QQQ230120C004050002022-09-28 2:35PM EDT405.000.110.120.15+0.02+22.22%994,70127.74%
QQQ230120C004100002022-09-28 3:05PM EDT410.000.120.100.15+0.05+71.43%5014,33928.52%
QQQ230120C004150002022-09-23 10:02AM EDT415.000.050.050.120.00-62,86128.52%
QQQ230120C004200002022-09-28 3:02PM EDT420.000.080.080.10+0.03+60.00%2,00611,53428.71%
QQQ230120C004250002022-09-27 1:34PM EDT425.000.040.040.100.00-28,97629.40%
QQQ230120C004300002022-09-28 3:02PM EDT430.000.050.070.080.00-2,1687,21929.40%
QQQ230120C004350002022-09-26 1:57PM EDT435.000.030.030.090.00-604,46930.47%
QQQ230120C004400002022-09-28 3:18PM EDT440.000.080.050.08+0.04+100.00%4,5168,55030.76%
QQQ230120C004450002022-09-28 10:28AM EDT445.000.020.020.070.00-102,80430.96%
QQQ230120C004500002022-09-28 3:57PM EDT450.000.050.040.07+0.02+66.67%4126,26331.64%
QQQ230120C004550002022-09-28 4:11PM EDT455.000.040.010.06+0.01+33.33%10055931.84%
QQQ230120C004600002022-09-28 3:50PM EDT460.000.050.030.05+0.03+150.00%2,1916,35731.84%
QQQ230120C004650002022-09-12 2:48PM EDT465.000.040.020.050.00-62,40932.42%
QQQ230120C004700002022-09-09 3:51PM EDT470.000.030.000.030.00-31,78831.45%
QQQ230120C004750002022-09-06 1:01PM EDT475.000.010.020.050.00-15,43133.59%
QQQ230120C004800002022-09-12 9:30AM EDT480.000.050.010.040.00-545533.59%
QQQ230120C004850002022-09-13 11:17AM EDT485.000.020.010.040.00-537,06234.08%
QQQ230120C004900002022-09-27 10:42AM EDT490.000.010.000.030.00-2536133.79%
QQQ230120C004950002022-09-28 3:43PM EDT495.000.030.000.04+0.02+200.00%122,26535.16%
QQQ230120C005000002022-09-23 1:55PM EDT500.000.010.000.030.00-10015,00434.77%
QQQ230120C005050002022-09-28 3:48PM EDT505.000.010.010.020.00-911,06634.18%
QQQ230120C005100002022-09-19 11:20AM EDT510.000.010.000.030.00-11,09935.94%
QQQ230120C005150002022-09-26 11:52AM EDT515.000.010.000.020.00-1415,10835.16%
QQQ230120C005200002022-09-19 11:21AM EDT520.000.010.000.020.00-11,29335.74%
QQQ230120C005250002022-09-16 3:36PM EDT525.000.010.000.020.00-11,28536.33%
QQQ230120C005300002022-09-02 10:30AM EDT530.000.020.000.020.00-4166436.72%
QQQ230120C005350002022-09-12 10:41AM EDT535.000.010.000.020.00-1030337.11%
QQQ230120C005400002022-09-13 10:48AM EDT540.000.010.000.020.00-263,09137.50%
QQQ230120C005450002022-08-19 2:25PM EDT545.000.020.000.020.00-123338.09%
QQQ230120C005500002022-07-28 9:50AM EDT550.000.030.000.030.00-21,00339.84%
QQQ230120C005550002022-08-17 2:48PM EDT555.000.040.000.020.00-11149439.06%
QQQ230120C005600002022-08-19 10:39AM EDT560.000.010.000.030.00-11328140.82%
QQQ230120C005650002022-07-28 11:11AM EDT565.000.020.000.030.00-1171941.41%
QQQ230120C005700002022-07-29 2:49PM EDT570.000.040.000.010.00-964,28038.28%
QQQ230120C005750002022-08-19 3:11PM EDT575.000.020.000.040.00-2045643.36%
QQQ230120C005800002022-07-21 4:13PM EDT580.000.010.000.020.00-19441.41%
QQQ230120C005850002022-06-09 9:41AM EDT585.000.030.000.080.00-1017447.07%
QQQ230120C005900002022-08-19 2:19PM EDT590.000.010.000.040.00-3017544.73%
QQQ230120C005950002022-09-19 9:47AM EDT595.000.010.000.020.00-2064442.58%
QQQ230120C006000002022-08-09 2:23PM EDT600.000.010.000.010.00-1090340.63%
QQQ230120C006050002022-07-18 9:43AM EDT605.000.040.000.000.00-698225.00%
QQQ230120C006100002022-09-22 10:35AM EDT610.000.010.000.010.00-102,78941.41%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230120P001400002022-09-28 3:19PM EDT140.000.360.360.38-0.08-18.18%1726,73758.01%
QQQ230120P001450002022-09-27 1:42PM EDT145.000.550.420.450.00-1338556.67%
QQQ230120P001500002022-09-28 4:10PM EDT150.000.500.490.52-0.13-20.63%242,41655.27%
QQQ230120P001550002022-09-28 3:59PM EDT155.000.590.570.60-0.13-18.06%161,08153.93%
QQQ230120P001600002022-09-28 4:10PM EDT160.000.690.670.70-0.11-13.75%252,05452.71%
QQQ230120P001650002022-09-28 3:49PM EDT165.000.760.770.81-0.19-20.00%62,00451.42%
QQQ230120P001700002022-09-28 3:31PM EDT170.000.900.910.94-0.22-19.64%391,60850.29%
QQQ230120P001750002022-09-28 3:54PM EDT175.001.031.061.09-0.23-18.25%44,99149.27%
QQQ230120P001800002022-09-28 2:41PM EDT180.001.291.231.26-0.27-17.31%672,67748.12%
QQQ230120P001850002022-09-28 10:02AM EDT185.001.741.431.46-0.07-3.87%56,51447.02%
QQQ230120P001900002022-09-28 3:37PM EDT190.001.651.661.69-0.51-23.61%173,36545.96%
QQQ230120P001950002022-09-28 1:39PM EDT195.002.051.921.95-0.30-12.77%124,53844.89%
QQQ230120P002000002022-09-28 4:07PM EDT200.002.262.212.25-0.39-14.72%19614,82543.86%
QQQ230120P002050002022-09-28 1:30PM EDT205.002.722.552.59-0.30-9.93%82,00542.84%
QQQ230120P002100002022-09-28 4:05PM EDT210.002.972.942.98-0.51-14.66%5,6276,79941.85%
QQQ230120P002150002022-09-28 3:15PM EDT215.003.393.383.42-0.71-17.32%817,35240.85%
QQQ230120P002200002022-09-28 3:36PM EDT220.003.843.893.93-0.92-19.33%8619,86639.91%
QQQ230120P002250002022-09-28 4:03PM EDT225.004.554.484.51-0.85-15.74%1467,08238.98%
QQQ230120P002300002022-09-28 3:51PM EDT230.005.045.145.18-1.22-19.49%29722,16938.09%
QQQ230120P002350002022-09-28 3:50PM EDT235.005.805.905.94-1.29-18.19%2657,06537.22%
QQQ230120P002400002022-09-28 3:54PM EDT240.006.596.766.80-1.55-19.04%82423,19136.37%
QQQ230120P002450002022-09-28 3:53PM EDT245.007.547.747.78-1.55-17.05%57611,08735.54%
QQQ230120P002500002022-09-28 3:54PM EDT250.008.708.838.87-1.69-16.27%75219,78434.71%
QQQ230120P002550002022-09-28 3:49PM EDT255.009.8010.0510.10-2.33-19.21%24013,11633.89%
QQQ230120P002600002022-09-28 3:59PM EDT260.0011.4111.4111.52-1.96-14.66%84233,51233.17%
QQQ230120P002650002022-09-28 4:01PM EDT265.0012.9112.9412.99-2.09-13.93%29810,24532.25%
QQQ230120P002700002022-09-28 4:03PM EDT270.0014.7514.6314.72-2.20-12.98%3,45142,88031.51%
QQQ230120P002750002022-09-28 4:01PM EDT275.0016.4616.4716.54-2.73-14.23%84520,17030.61%
QQQ230120P002800002022-09-28 4:00PM EDT280.0018.5418.5318.60-2.71-12.75%1,22239,03129.79%
QQQ230120P002850002022-09-28 4:04PM EDT285.0020.9920.7820.93-3.82-15.40%1,15018,13829.08%
QQQ230120P002900002022-09-28 4:04PM EDT290.0023.4523.2623.35-3.85-14.10%28622,49028.17%
QQQ230120P002950002022-09-28 3:58PM EDT295.0025.9025.9626.06-4.05-13.52%8815,15127.36%
QQQ230120P003000002022-09-28 4:00PM EDT300.0028.9428.9029.00-3.96-12.04%22346,11626.55%
QQQ230120P003050002022-09-28 3:53PM EDT305.0031.4132.0732.18-6.59-17.34%2211,25225.74%
QQQ230120P003100002022-09-28 3:50PM EDT310.0034.8435.2435.82-5.07-12.70%20736,46225.37%
QQQ230120P003150002022-09-28 4:01PM EDT315.0039.0639.1039.48-5.18-11.71%1417,73724.63%
QQQ230120P003200002022-09-28 3:42PM EDT320.0042.5042.7743.35-4.65-9.86%22115,78423.85%
QQQ230120P003250002022-09-28 1:53PM EDT325.0049.0147.0147.25-3.50-6.67%164,73322.55%
QQQ230120P003300002022-09-28 3:14PM EDT330.0050.7251.2551.53-5.43-9.67%27520,99821.68%
QQQ230120P003350002022-09-28 3:14PM EDT335.0055.6555.7155.99-5.25-8.62%39019,21620.80%
QQQ230120P003400002022-09-28 3:40PM EDT340.0059.9560.3160.61-6.20-9.37%1412,02919.92%
QQQ230120P003450002022-09-28 2:13PM EDT345.0066.7365.0665.37-3.67-5.21%44,07519.15%
QQQ230120P003500002022-09-28 4:05PM EDT350.0070.1669.9270.24-5.34-7.07%42,00420,89618.70%
QQQ230120P003550002022-09-28 4:10PM EDT355.0075.1074.6475.42-7.10-8.64%3,9823,16321.78%
QQQ230120P003600002022-09-28 3:57PM EDT360.0079.3579.4780.55-5.58-6.57%21,4079,01224.00%
QQQ230120P003650002022-09-28 4:01PM EDT365.0084.6884.4685.54-1.59-1.84%4,1382,50924.98%
QQQ230120P003700002022-09-28 4:03PM EDT370.0090.0889.7690.30-5.88-6.13%95256323.44%
QQQ230120P003750002022-09-28 3:57PM EDT375.0094.5994.4895.55-4.95-4.97%5,3751,79727.11%
QQQ230120P003800002022-09-28 4:01PM EDT380.00100.0599.76100.30-7.55-7.02%2,2751,33625.32%
QQQ230120P003850002022-09-28 3:56PM EDT385.00104.43104.46105.55-4.99-4.56%1606229.08%
QQQ230120P003900002022-09-28 3:56PM EDT390.00109.55109.74110.30-7.63-6.51%1,06135727.10%
QQQ230120P003950002022-09-28 3:56PM EDT395.00114.54114.46115.55-5.81-4.83%53718030.98%
QQQ230120P004000002022-09-28 4:11PM EDT400.00120.04119.74120.30-4.06-3.27%10,2255,22528.83%
QQQ230120P004050002022-09-28 3:56PM EDT405.00124.13124.75125.30-6.90-5.27%21012129.69%
QQQ230120P004100002022-09-28 4:02PM EDT410.00130.24129.47130.57+11.77+9.94%207633.89%
QQQ230120P004150002022-09-28 4:02PM EDT415.00134.97134.75135.30+27.88+26.03%241231.32%
QQQ230120P004200002022-09-27 9:34AM EDT420.00140.80139.60140.350.00-34132.91%
QQQ230120P004250002022-09-28 3:38PM EDT425.00144.50144.23146.15+42.94+42.28%2841.28%
QQQ230120P004300002022-09-28 4:03PM EDT430.00150.14149.45150.56+1.95+1.32%994137.21%
QQQ230120P004350002022-09-28 3:56PM EDT435.00154.54154.74155.30-7.02-4.35%49017134.47%
QQQ230120P004400002022-09-28 4:02PM EDT440.00160.32159.73160.33+11.73+7.89%321535.74%
QQQ230120P004450002022-09-28 4:02PM EDT445.00164.97164.44165.56-5.28-3.10%523639.62%
QQQ230120P004500002022-09-23 3:33PM EDT450.00175.40169.59170.440.00-2138.92%
QQQ230120P004550002022-09-28 4:11PM EDT455.00175.16174.73175.36-5.02-2.79%35523538.45%
QQQ230120P004600002022-09-28 3:56PM EDT460.00179.27179.73180.31-2.54-1.40%34613738.31%
QQQ230120P004650002022-07-25 3:48PM EDT465.00165.73149.01149.870.00-1000.00%
QQQ230120P004700002022-09-27 10:56AM EDT470.00191.79189.58190.440.00-1141.85%
QQQ230120P004750002022-08-23 12:28PM EDT475.00161.09194.99195.380.00-1441.63%
QQQ230120P004800002022-07-28 3:55PM EDT480.00170.70172.38173.250.00-1000.00%
QQQ230120P004850002022-04-05 10:43AM EDT485.00122.00168.79169.830.00-200.00%
QQQ230120P004900002022-09-26 3:04PM EDT490.00213.98209.72210.360.00-23043.34%
QQQ230120P004950002022-01-13 3:16PM EDT495.00116.07147.24149.810.00-3300.00%
QQQ230120P005000002022-09-21 3:31PM EDT500.00213.56219.72220.310.00-17043.70%
QQQ230120P005050002022-05-23 10:29AM EDT505.00215.82221.57222.050.00-2200.00%
QQQ230120P005100002022-05-20 12:21PM EDT510.00226.17234.51236.870.00-1176.03%
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--190.25%
QQQ230120P005500002022-07-11 9:54AM EDT550.00261.30224.02224.700.00-100.00%
QQQ230120P005550002022-09-09 9:42AM EDT555.00251.33274.71275.320.00-1050.49%
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%
QQQ230120P006100002022-08-01 12:17PM EDT610.00293.13308.05308.440.00-100.00%