Singapore markets open in 4 hours 46 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
283.80+0.26 (+0.09%)
At close: 04:00PM EDT
283.50 -0.30 (-0.11%)
After hours: 04:14PM EDT
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230317C001350002022-06-27 10:40AM EDT135.00161.00151.37152.090.00-4459.14%
QQQ230317C001800002022-06-13 3:51PM EDT180.00102.00110.02110.700.00-212450.20%
QQQ230317C001900002022-06-16 1:50PM EDT190.0089.97101.11101.780.00-8748.01%
QQQ230317C001950002022-06-24 3:55PM EDT195.00106.7696.6797.340.00-1046.88%
QQQ230317C002000002022-06-14 2:32PM EDT200.0085.7892.3092.810.00-243345.52%
QQQ230317C002100002022-05-18 10:53AM EDT210.0098.6772.5474.410.00--019.84%
QQQ230317C002150002022-04-18 12:04AM EDT215.00136.6599.46100.960.00--1572.26%
QQQ230317C002200002022-06-28 2:52PM EDT220.0076.4375.6176.260.00-711142.29%
QQQ230317C002300002022-06-17 1:40PM EDT230.0061.5567.3968.030.00-44240.28%
QQQ230317C002350002022-06-21 2:47PM EDT235.0062.1563.7564.070.00-27739.39%
QQQ230317C002400002022-06-22 10:59AM EDT240.0060.5160.0260.350.00-505738.73%
QQQ230317C002450002022-06-29 10:49AM EDT245.0056.6656.3056.63-20.02-26.11%2337.97%
QQQ230317C002500002022-06-29 10:40AM EDT250.0052.3652.5452.85+1.04+2.03%111437.05%
QQQ230317C002550002022-06-27 12:15PM EDT255.0056.5349.0149.360.00-1836.38%
QQQ230317C002600002022-06-29 10:15AM EDT260.0045.5945.7846.08-7.19-13.62%15135.86%
QQQ230317C002650002022-06-27 10:17AM EDT265.0048.5542.4642.760.00-51335.17%
QQQ230317C002700002022-06-23 3:49PM EDT270.0040.4339.2039.570.00-2334.53%
QQQ230317C002750002022-06-29 12:27PM EDT275.0034.9136.0836.39-7.51-17.70%619133.78%
QQQ230317C002800002022-06-28 12:21PM EDT280.0034.6533.1533.400.00-21,63533.12%
QQQ230317C002850002022-06-23 2:25PM EDT285.0029.8530.3530.580.00-662432.53%
QQQ230317C002900002022-06-27 12:04PM EDT290.0033.3627.6327.940.00-3401,84032.00%
QQQ230317C002950002022-06-27 3:57PM EDT295.0029.4625.0625.340.00-1558431.38%
QQQ230317C003000002022-06-29 9:39AM EDT300.0021.6322.4522.73-0.75-3.35%210,08930.63%
QQQ230317C003050002022-06-28 11:51AM EDT305.0021.5520.2920.570.00-115,25730.22%
QQQ230317C003100002022-06-29 9:51AM EDT310.0017.9918.1218.36-5.22-22.49%117729.62%
QQQ230317C003150002022-06-28 11:51AM EDT315.0017.2516.1016.380.00-23,84729.13%
QQQ230317C003200002022-06-28 10:39AM EDT320.0017.0014.2314.430.00-13,28528.52%
QQQ230317C003250002022-06-28 3:50PM EDT325.0012.5012.5012.780.00-6552028.11%
QQQ230317C003300002022-06-29 12:36PM EDT330.0010.5110.8811.11-0.78-6.91%42,11127.52%
QQQ230317C003350002022-06-29 1:04PM EDT335.009.299.569.80-0.55-5.59%1619727.22%
QQQ230317C003400002022-06-29 3:56PM EDT340.008.308.308.47-1.70-17.00%1053,18526.74%
QQQ230317C003450002022-06-28 9:46AM EDT345.009.707.147.330.00-131526.36%
QQQ230317C003500002022-06-29 10:22AM EDT350.006.006.196.36-0.20-3.23%394526.07%
QQQ230317C003550002022-06-28 9:33AM EDT355.007.525.335.460.00-1051725.73%
QQQ230317C003600002022-06-29 10:39AM EDT360.004.524.574.77-0.08-1.74%1001,23225.59%
QQQ230317C003650002022-06-24 11:59AM EDT365.005.253.884.030.00-11,61425.23%
QQQ230317C003700002022-06-29 2:05PM EDT370.003.453.343.49-0.03-0.86%10250925.09%
QQQ230317C003750002022-06-29 12:14PM EDT375.002.832.863.00-0.19-6.29%16,56924.93%
QQQ230317C003800002022-06-29 11:26AM EDT380.002.452.452.60-0.95-27.94%162,43624.84%
QQQ230317C003850002022-06-28 2:47PM EDT385.002.252.102.230.00-213524.71%
QQQ230317C003900002022-06-28 3:28PM EDT390.001.951.771.920.00-272424.62%
QQQ230317C003950002022-06-28 10:34AM EDT395.002.001.551.670.00-132024.60%
QQQ230317C004000002022-06-28 12:07PM EDT400.001.491.321.470.00-31,56624.65%
QQQ230317C004050002022-06-15 3:36PM EDT405.001.461.141.260.00-427824.57%
QQQ230317C004100002022-06-28 11:58AM EDT410.001.120.991.130.00-2590124.71%
QQQ230317C004150002022-06-09 11:59AM EDT415.002.120.841.000.00-428924.78%
QQQ230317C004200002022-06-29 12:23PM EDT420.000.730.720.89-0.15-17.05%523424.88%
QQQ230317C004250002022-06-23 10:19AM EDT425.000.850.630.790.00-225524.96%
QQQ230317C004300002022-06-23 11:31AM EDT430.000.710.550.710.00-738325.10%
QQQ230317C004350002022-06-23 1:03PM EDT435.000.610.480.640.00-5511825.23%
QQQ230317C004400002022-06-28 2:38PM EDT440.000.540.400.580.00-1003,54625.39%
QQQ230317C004450002022-06-22 1:50PM EDT445.000.500.370.530.00--125.57%
QQQ230317C004500002022-06-29 3:52PM EDT450.000.350.330.47-0.02-5.41%1811,10825.64%
QQQ230317C004550002022-06-02 10:05AM EDT455.000.810.270.440.00-4525.89%
QQQ230317C004600002022-05-12 1:47PM EDT460.000.720.290.540.00-121327.19%
QQQ230317C004650002022-06-17 11:44AM EDT465.000.180.230.370.00-1526.25%
QQQ230317C004700002022-06-27 9:54AM EDT470.000.330.200.340.00-404426.42%
QQQ230317C004750002022-06-02 10:07AM EDT475.000.520.170.310.00-47626.54%
QQQ230317C004800002022-05-25 12:18PM EDT480.000.420.170.480.00-21028.64%
QQQ230317C004850002022-06-29 9:58AM EDT485.000.210.130.28-0.24-53.33%5527.10%
QQQ230317C004900002022-05-19 11:14AM EDT490.000.340.000.550.00-1230.14%
QQQ230317C004950002022-06-07 10:35AM EDT495.000.330.110.230.00-3427.30%
QQQ230317C005000002022-06-29 12:37PM EDT500.000.150.100.21-0.03-16.67%112727.39%
QQQ230317C005050002022-03-28 10:02AM EDT505.001.490.430.630.00-1332.12%
QQQ230317C005100002022-05-20 12:50PM EDT510.000.250.000.450.00-1331.06%
QQQ230317C005150002022-06-29 9:33AM EDT515.000.140.070.18-0.03-17.65%132628.10%
QQQ230317C005200002022-06-17 10:54AM EDT520.000.100.060.170.00-11028.32%
QQQ230317C005300002022-05-16 12:07AM EDT530.000.230.050.210.00--129.79%
QQQ230317C005350002022-06-15 2:08PM EDT535.000.120.030.140.00-12044028.81%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230317P001350002022-06-24 4:00PM EDT135.001.011.101.290.00-324549.89%
QQQ230317P001400002022-06-22 3:57PM EDT140.001.431.261.450.00--148.80%
QQQ230317P001450002022-06-29 3:06PM EDT145.001.521.451.62+0.06+4.11%39447.71%
QQQ230317P001500002022-06-27 10:28AM EDT150.001.451.631.820.00-2024746.70%
QQQ230317P001550002022-06-16 3:44PM EDT155.002.921.862.040.00-32745.73%
QQQ230317P001600002022-06-28 3:25PM EDT160.002.202.102.280.00-15,30244.78%
QQQ230317P001650002022-06-28 2:45PM EDT165.002.422.382.550.00-41,35343.86%
QQQ230317P001700002022-06-29 9:31AM EDT170.002.852.712.86+0.10+3.64%954943.01%
QQQ230317P001750002022-06-24 12:39PM EDT175.002.783.043.160.00-232042.05%
QQQ230317P001800002022-06-29 10:16AM EDT180.003.553.383.57+0.11+3.20%42,31941.36%
QQQ230317P001850002022-06-27 12:44PM EDT185.003.303.853.980.00-2036740.56%
QQQ230317P001900002022-06-29 9:40AM EDT190.004.554.294.45+0.73+19.11%154739.83%
QQQ230317P001950002022-06-29 2:41PM EDT195.004.904.764.98+0.01+0.20%1192,43639.14%
QQQ230317P002000002022-06-29 10:57AM EDT200.005.395.315.52-0.02-0.37%347,11938.38%
QQQ230317P002050002022-06-29 11:39AM EDT205.005.995.986.15+0.04+0.67%2459337.71%
QQQ230317P002100002022-06-29 12:15PM EDT210.006.866.636.82+0.53+8.37%641,06337.02%
QQQ230317P002150002022-06-29 3:47PM EDT215.007.467.357.56+0.09+1.22%7566836.35%
QQQ230317P002200002022-06-29 1:03PM EDT220.008.388.178.37+0.19+2.32%6147835.70%
QQQ230317P002250002022-06-29 1:52PM EDT225.009.268.989.21+0.65+7.55%6664934.99%
QQQ230317P002300002022-06-29 12:12PM EDT230.0010.279.9110.15+0.20+1.99%1296434.33%
QQQ230317P002350002022-06-28 3:12PM EDT235.0011.3011.0011.22+0.22+1.99%11,15433.75%
QQQ230317P002400002022-06-29 1:03PM EDT240.0012.3512.0512.30+1.88+17.96%12,80733.07%
QQQ230317P002450002022-06-29 10:27AM EDT245.0013.2713.2413.48+1.75+15.19%117,63232.42%
QQQ230317P002500002022-06-29 3:10PM EDT250.0014.7414.5114.75+1.06+7.75%3097031.76%
QQQ230317P002550002022-06-29 3:19PM EDT255.0016.1015.9816.22+0.79+5.16%3921,34231.23%
QQQ230317P002600002022-06-29 3:18PM EDT260.0017.5317.4117.65+0.75+4.47%93,49730.53%
QQQ230317P002650002022-06-27 11:02AM EDT265.0016.1019.0019.280.00-251,25529.94%
QQQ230317P002700002022-06-29 1:44PM EDT270.0021.0520.8721.10+0.75+3.69%110,36829.42%
QQQ230317P002750002022-06-27 2:56PM EDT275.0019.7522.6922.970.00-551,76528.83%
QQQ230317P002800002022-06-28 2:53PM EDT280.0024.5524.5924.880.00-214,57128.14%
QQQ230317P002850002022-06-29 12:45PM EDT285.0027.3026.8227.10+1.08+4.12%511,87327.64%
QQQ230317P002900002022-06-29 2:05PM EDT290.0028.9329.1329.39+0.93+3.32%814,71427.06%
QQQ230317P002950002022-06-29 2:45PM EDT295.0031.9231.5431.80+0.72+2.31%71,18626.46%
QQQ230317P003000002022-06-29 1:07PM EDT300.0034.8634.0534.33+1.86+5.64%58,56525.83%
QQQ230317P003050002022-06-28 11:24AM EDT305.0034.1636.6836.990.00-154525.17%
QQQ230317P003100002022-06-29 3:57PM EDT310.0039.5539.6839.94+0.52+1.33%32,71924.65%
QQQ230317P003150002022-06-22 2:08PM EDT315.0042.9642.6642.950.00-112,11724.02%
QQQ230317P003200002022-06-24 3:31PM EDT320.0040.9545.7946.070.00-43,55123.31%
QQQ230317P003250002022-06-27 12:26PM EDT325.0043.6549.1349.460.00-121222.73%
QQQ230317P003300002022-06-29 9:44AM EDT330.0054.8052.5852.90+2.44+4.66%13,08821.99%
QQQ230317P003350002022-06-24 10:53AM EDT335.0051.3656.3856.720.00-137621.53%
QQQ230317P003400002022-06-28 10:16AM EDT340.0053.9660.2360.550.00-1043620.86%
QQQ230317P003450002022-06-28 3:22PM EDT345.0064.3964.1164.730.00-117020.51%
QQQ230317P003500002022-06-24 2:29PM EDT350.0062.1968.4569.060.00-11,17420.23%
QQQ230317P003550002022-06-23 10:16AM EDT355.0074.6172.4873.120.00-124719.09%
QQQ230317P003600002022-06-28 12:02PM EDT360.0075.4977.0277.660.00-257618.72%
QQQ230317P003650002022-06-24 12:06PM EDT365.0082.2681.5882.24+7.21+9.61%25418.19%
QQQ230317P003700002022-06-28 1:39PM EDT370.0085.2186.1086.750.00-1011,83916.88%
QQQ230317P003750002022-06-29 1:07PM EDT375.0092.6490.9591.61+1.24+1.36%1479916.77%
QQQ230317P003800002022-06-29 2:35PM EDT380.0096.3495.7496.46+1.90+2.01%3059616.33%
QQQ230317P003850002022-06-28 1:13PM EDT385.0099.43100.62101.300.00-213215.21%
QQQ230317P003900002022-06-23 12:15PM EDT390.00107.89105.62106.280.00-12315.43%
QQQ230317P003950002022-06-29 9:49AM EDT395.00112.88110.47111.15-3.58-3.07%3480.00%
QQQ230317P004000002022-06-24 10:34AM EDT400.00107.63115.61116.150.00-290.00%
QQQ230317P004050002022-06-28 1:06PM EDT405.00118.75120.62121.290.00-2417.19%
QQQ230317P004100002022-06-17 2:20PM EDT410.00134.08125.47126.150.00-350.00%
QQQ230317P004150002022-06-22 2:08PM EDT415.00130.61130.57131.250.00-1117.43%
QQQ230317P004200002022-04-13 10:09AM EDT420.0082.70118.37120.000.00-430.00%
QQQ230317P004250002022-06-10 11:44AM EDT425.00136.42140.57141.270.00-101018.85%
QQQ230317P004300002022-04-27 3:14PM EDT430.00113.03120.05121.770.00-230.00%
QQQ230317P004350002022-06-27 9:35AM EDT435.00140.84150.61151.310.00-31520.56%
QQQ230317P004400002022-06-28 1:37PM EDT440.00154.32155.57156.260.00-2120.02%
QQQ230317P004450002022-06-28 1:39PM EDT445.00159.43160.57161.260.00-1346320.46%
QQQ230317P004500002022-06-29 1:05PM EDT450.00167.19165.46166.15+3.05+1.86%2500.00%
QQQ230317P004550002022-06-28 1:30PM EDT455.00168.94170.73171.280.00-804021.83%
QQQ230317P004600002022-06-29 1:07PM EDT460.00177.25175.54176.39+3.11+1.79%12924.12%
QQQ230317P004650002022-06-28 1:27PM EDT465.00179.22180.79181.490.00-201025.76%
QQQ230317P004700002022-06-28 1:35PM EDT470.00184.31185.48186.180.00-763818.95%
QQQ230317P004750002022-06-28 2:12PM EDT475.00189.68190.57191.270.00-1648223.34%
QQQ230317P004800002022-06-28 1:47PM EDT480.00194.16195.60196.160.00-171850.00%
QQQ230317P004850002022-06-28 1:13PM EDT485.00199.28200.76201.360.00-2125.90%
QQQ230317P005000002022-05-16 3:39PM EDT500.00201.57217.27218.750.00-11811940.34%
QQQ230317P005050002022-06-28 1:06PM EDT505.00218.77220.48221.170.00-2020.31%
QQQ230317P005350002022-06-28 3:11PM EDT535.00250.93250.56251.280.00-221128.32%