Singapore markets close in 3 hours 49 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
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230317C001350002022-09-27 11:41AM EDT135.00143.550.000.000.00-500.00%
QQQ230317C001400002022-09-14 12:08PM EDT140.00157.580.000.000.00-6300.00%
QQQ230317C001450002022-08-15 9:30AM EDT145.00187.020.000.000.00-170.00%
QQQ230317C001500002022-09-22 12:01PM EDT150.00133.100.000.000.00-12000.00%
QQQ230317C001550002022-08-10 1:20PM EDT155.00172.57154.05154.430.00--1136.84%
QQQ230317C001600002022-08-04 9:50AM EDT160.00166.71138.10138.550.00--1105.54%
QQQ230317C001650002022-09-23 10:15AM EDT165.00114.250.000.000.00-100.00%
QQQ230317C001700002022-08-10 12:20PM EDT170.00157.70138.37138.800.00-11120.57%
QQQ230317C001750002022-08-10 12:20PM EDT175.00152.82133.62134.060.00--11116.53%
QQQ230317C001800002022-09-20 12:26PM EDT180.00114.360.000.000.00-100.00%
QQQ230317C001850002022-09-14 10:55AM EDT185.00115.500.000.000.00-200.00%
QQQ230317C001900002022-09-19 3:28PM EDT190.00105.890.000.000.00-1100.00%
QQQ230317C001950002022-09-19 3:28PM EDT195.00101.340.000.000.00-100.00%
QQQ230317C001980002022-08-11 2:55PM EDT198.00130.57113.41113.830.00--1102.22%
QQQ230317C002000002022-09-28 1:53PM EDT200.0084.590.000.000.00-500.00%
QQQ230317C002050002022-09-22 2:58PM EDT205.0082.480.000.000.00-200.00%
QQQ230317C002100002022-09-22 2:58PM EDT210.0078.060.000.000.00-200.00%
QQQ230317C002150002022-09-26 10:28AM EDT215.0072.270.000.000.00-1500.00%
QQQ230317C002200002022-09-23 12:55PM EDT220.0064.840.000.000.00-1500.00%
QQQ230317C002250002022-09-23 3:05PM EDT225.0059.480.000.000.00-100.00%
QQQ230317C002300002022-09-23 11:24AM EDT230.0057.660.000.000.00-13700.00%
QQQ230317C002350002022-09-14 1:03PM EDT235.0071.120.000.000.00-100.00%
QQQ230317C002400002022-09-27 9:57AM EDT240.0051.600.000.000.00-22400.00%
QQQ230317C002450002022-09-26 1:51PM EDT245.0045.330.000.000.00-500.00%
QQQ230317C002500002022-09-28 1:16PM EDT250.0044.720.000.000.00-4300.00%
QQQ230317C002550002022-09-26 10:25AM EDT255.0041.290.000.000.00-600.00%
QQQ230317C002600002022-09-27 12:08PM EDT260.0034.850.000.000.00-100.00%
QQQ230317C002650002022-09-23 12:56PM EDT265.0031.950.000.000.00-100.00%
QQQ230317C002700002022-09-28 3:36PM EDT270.0032.500.000.000.00-18200.00%
QQQ230317C002750002022-09-28 4:07PM EDT275.0029.100.000.000.00-37900.00%
QQQ230317C002800002022-09-28 3:59PM EDT280.0026.070.000.000.00-6900.01%
QQQ230317C002850002022-09-28 3:53PM EDT285.0024.080.000.000.00-28700.78%
QQQ230317C002900002022-09-28 3:59PM EDT290.0020.870.000.000.00-11401.56%
QQQ230317C002950002022-09-28 4:05PM EDT295.0018.430.000.000.00-3101.56%
QQQ230317C003000002022-09-28 4:00PM EDT300.0016.260.000.000.00-15803.13%
QQQ230317C003050002022-09-28 3:14PM EDT305.0014.210.000.000.00-603.13%
QQQ230317C003100002022-09-28 3:30PM EDT310.0012.470.000.000.00-4103.13%
QQQ230317C003150002022-09-28 3:58PM EDT315.0010.750.000.000.00-20,11003.13%
QQQ230317C003180002022-09-28 12:22PM EDT318.009.160.000.000.00-2103.13%
QQQ230317C003190002022-09-28 3:42PM EDT319.009.620.000.000.00-21603.13%
QQQ230317C003200002022-09-28 3:18PM EDT320.009.080.000.000.00-18303.13%
QQQ230317C003210002022-09-28 3:31PM EDT321.008.910.000.000.00-12103.13%
QQQ230317C003220002022-09-28 3:48PM EDT322.008.820.000.000.00-55203.13%
QQQ230317C003230002022-09-28 3:19PM EDT323.008.210.000.000.00-2903.13%
QQQ230317C003240002022-09-28 3:31PM EDT324.008.080.000.000.00-23803.13%
QQQ230317C003250002022-09-28 3:54PM EDT325.007.960.000.000.00-14306.25%
QQQ230317C003300002022-09-28 3:16PM EDT330.006.520.000.000.00-8406.25%
QQQ230317C003350002022-09-28 4:03PM EDT335.005.400.000.000.00-97606.25%
QQQ230317C003400002022-09-28 3:18PM EDT340.004.560.000.000.00-8606.25%
QQQ230317C003450002022-09-28 3:59PM EDT345.003.730.000.000.00-4906.25%
QQQ230317C003500002022-09-28 3:51PM EDT350.003.190.000.000.00-9706.25%
QQQ230317C003550002022-09-28 3:23PM EDT355.002.530.000.000.00-206.25%
QQQ230317C003600002022-09-28 4:04PM EDT360.002.100.000.000.00-15506.25%
QQQ230317C003650002022-09-28 4:04PM EDT365.001.730.000.000.00-12906.25%
QQQ230317C003700002022-09-28 4:04PM EDT370.001.430.000.000.00-17806.25%
QQQ230317C003750002022-09-28 3:36PM EDT375.001.210.000.000.00-406.25%
QQQ230317C003800002022-09-28 12:19PM EDT380.000.890.000.000.00-5106.25%
QQQ230317C003850002022-09-28 3:40PM EDT385.000.850.000.000.00-7012.50%
QQQ230317C003900002022-09-28 12:25PM EDT390.000.640.000.000.00-30012.50%
QQQ230317C003950002022-09-28 2:44PM EDT395.000.550.000.000.00-5012.50%
QQQ230317C004000002022-09-28 3:59PM EDT400.000.510.000.000.00-62012.50%
QQQ230317C004050002022-09-28 9:51AM EDT405.000.330.000.000.00-1012.50%
QQQ230317C004100002022-09-28 3:03PM EDT410.000.340.000.000.00-9012.50%
QQQ230317C004150002022-09-15 11:30AM EDT415.000.430.000.000.00-2012.50%
QQQ230317C004200002022-09-28 9:40AM EDT420.000.220.000.000.00-2012.50%
QQQ230317C004250002022-09-28 3:51PM EDT425.000.260.000.000.00-8012.50%
QQQ230317C004300002022-09-27 12:02PM EDT430.000.170.000.000.00-100012.50%
QQQ230317C004350002022-09-27 1:53PM EDT435.000.140.000.000.00-10012.50%
QQQ230317C004400002022-09-27 11:10AM EDT440.000.120.000.000.00-43012.50%
QQQ230317C004450002022-09-28 10:24AM EDT445.000.110.000.000.00-25012.50%
QQQ230317C004500002022-09-28 3:39PM EDT450.000.120.000.000.00-155012.50%
QQQ230317C004550002022-09-21 1:12PM EDT455.000.090.000.000.00-18012.50%
QQQ230317C004600002022-09-28 10:17AM EDT460.000.050.000.000.00-30012.50%
QQQ230317C004650002022-09-15 12:05PM EDT465.000.070.000.000.00-122012.50%
QQQ230317C004700002022-09-23 11:41AM EDT470.000.040.000.000.00-1012.50%
QQQ230317C004750002022-09-21 3:20PM EDT475.000.040.000.000.00-11012.50%
QQQ230317C004800002022-09-26 4:02PM EDT480.000.040.000.000.00-2012.50%
QQQ230317C004850002022-09-28 2:21PM EDT485.000.050.000.000.00-103012.50%
QQQ230317C004900002022-09-21 11:31AM EDT490.000.020.000.000.00-1012.50%
QQQ230317C004950002022-09-22 10:47AM EDT495.000.030.000.000.00-2012.50%
QQQ230317C005000002022-09-22 9:30AM EDT500.000.030.000.000.00-2012.50%
QQQ230317C005050002022-09-14 3:52PM EDT505.000.020.000.000.00-20012.50%
QQQ230317C005100002022-09-13 10:31AM EDT510.000.040.000.000.00-4012.50%
QQQ230317C005150002022-08-26 9:35AM EDT515.000.070.010.080.00-801,33132.72%
QQQ230317C005200002022-09-16 11:28AM EDT520.000.020.000.000.00-1012.50%
QQQ230317C005250002022-09-06 4:08PM EDT525.000.020.000.000.00-2012.50%
QQQ230317C005300002022-09-22 9:57AM EDT530.000.020.000.000.00-2012.50%
QQQ230317C005350002022-09-21 9:30AM EDT535.000.010.000.000.00-1012.50%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230317P001350002022-09-28 3:58PM EDT135.000.630.000.000.00-27025.00%
QQQ230317P001400002022-09-27 1:29PM EDT140.000.890.000.000.00-4025.00%
QQQ230317P001450002022-09-28 9:48AM EDT145.001.010.000.000.00-20025.00%
QQQ230317P001500002022-09-28 1:56PM EDT150.001.050.000.000.00-3012.50%
QQQ230317P001550002022-09-28 10:44AM EDT155.001.240.000.000.00-539012.50%
QQQ230317P001600002022-09-28 3:44PM EDT160.001.300.000.000.00-29012.50%
QQQ230317P001650002022-09-28 3:44PM EDT165.001.480.000.000.00-104012.50%
QQQ230317P001700002022-09-28 3:57PM EDT170.001.710.000.000.00-10,050012.50%
QQQ230317P001750002022-09-28 3:40PM EDT175.001.960.000.000.00-7012.50%
QQQ230317P001800002022-09-28 12:24PM EDT180.002.320.000.000.00-12012.50%
QQQ230317P001850002022-09-28 3:30PM EDT185.002.540.000.000.00-2012.50%
QQQ230317P001900002022-09-27 3:47PM EDT190.003.380.000.000.00-98012.50%
QQQ230317P001950002022-09-27 3:56PM EDT195.003.770.000.000.00-6012.50%
QQQ230317P001970002022-09-23 2:26PM EDT197.003.840.000.000.00-1012.50%
QQQ230317P001980002022-09-27 2:40PM EDT198.004.050.000.000.00-124012.50%
QQQ230317P001990002022-09-28 12:24PM EDT199.003.780.000.000.00-1012.50%
QQQ230317P002000002022-09-28 4:00PM EDT200.003.700.000.000.00-487012.50%
QQQ230317P002050002022-09-28 10:48AM EDT205.004.510.000.000.00-1012.50%
QQQ230317P002100002022-09-28 1:25PM EDT210.004.870.000.000.00-306.25%
QQQ230317P002150002022-09-28 3:35PM EDT215.005.230.000.000.00-38006.25%
QQQ230317P002200002022-09-28 3:33PM EDT220.005.900.000.000.00-61506.25%
QQQ230317P002250002022-09-28 3:02PM EDT225.006.750.000.000.00-2706.25%
QQQ230317P002300002022-09-28 4:04PM EDT230.007.590.000.000.00-72606.25%
QQQ230317P002350002022-09-28 3:55PM EDT235.008.340.000.000.00-14606.25%
QQQ230317P002400002022-09-28 4:02PM EDT240.009.520.000.000.00-5,71706.25%
QQQ230317P002450002022-09-28 3:51PM EDT245.0010.430.000.000.00-17003.13%
QQQ230317P002500002022-09-28 3:56PM EDT250.0011.680.000.000.00-20,46903.13%
QQQ230317P002550002022-09-28 3:47PM EDT255.0012.970.000.000.00-23303.13%
QQQ230317P002600002022-09-28 3:47PM EDT260.0014.440.000.000.00-113,23603.13%
QQQ230317P002650002022-09-28 3:48PM EDT265.0015.980.000.000.00-90,07701.56%
QQQ230317P002700002022-09-28 4:00PM EDT270.0018.140.000.000.00-2,48201.56%
QQQ230317P002750002022-09-28 3:59PM EDT275.0020.100.000.000.00-1,07800.78%
QQQ230317P002800002022-09-28 3:57PM EDT280.0021.900.000.000.00-1,12900.00%
QQQ230317P002850002022-09-28 2:43PM EDT285.0025.030.000.000.00-2400.00%
QQQ230317P002900002022-09-28 3:53PM EDT290.0026.310.000.000.00-7200.00%
QQQ230317P002950002022-09-28 3:13PM EDT295.0029.230.000.000.00-400.00%
QQQ230317P003000002022-09-28 4:00PM EDT300.0032.150.000.000.00-4400.00%
QQQ230317P003050002022-09-28 3:56PM EDT305.0034.720.000.000.00-2800.00%
QQQ230317P003100002022-09-28 3:49PM EDT310.0037.610.000.000.00-500.00%
QQQ230317P003150002022-09-28 3:41PM EDT315.0041.340.000.000.00-400.00%
QQQ230317P003180002022-09-28 12:34PM EDT318.0045.420.000.000.00-100.00%
QQQ230317P003190002022-09-28 11:55AM EDT319.0046.050.000.000.00-100.00%
QQQ230317P003200002022-09-28 2:17PM EDT320.0046.550.000.000.00-500.00%
QQQ230317P003210002022-09-28 2:09PM EDT321.0047.200.000.000.00-700.00%
QQQ230317P003220002022-09-26 9:30AM EDT322.0050.500.000.000.00-100.00%
QQQ230317P003230002022-09-26 1:04PM EDT323.0051.650.000.000.00-200.00%
QQQ230317P003240002022-09-28 3:20PM EDT324.0048.490.000.000.00-100.00%
QQQ230317P003250002022-09-28 3:02PM EDT325.0049.500.000.000.00-200.00%
QQQ230317P003300002022-09-28 9:36AM EDT330.0058.410.000.000.00-100.00%
QQQ230317P003350002022-09-26 3:24PM EDT335.0061.260.000.000.00-300.00%
QQQ230317P003400002022-09-28 11:51AM EDT340.0063.700.000.000.00-300.00%
QQQ230317P003450002022-09-26 9:58AM EDT345.0067.890.000.000.00-500.00%
QQQ230317P003500002022-09-28 1:35PM EDT350.0071.920.000.000.00-100.00%
QQQ230317P003550002022-09-27 9:41AM EDT355.0075.340.000.000.00-100.00%
QQQ230317P003600002022-09-28 4:01PM EDT360.0079.930.000.000.00-1,20100.00%
QQQ230317P003650002022-09-28 4:00PM EDT365.0085.150.000.000.00-9800.00%
QQQ230317P003700002022-09-28 4:11PM EDT370.0090.150.000.000.00-2,13000.00%
QQQ230317P003750002022-09-26 1:42PM EDT375.00100.960.000.000.00-200.00%
QQQ230317P003800002022-09-28 4:03PM EDT380.00100.060.000.000.00-3600.00%
QQQ230317P003850002022-09-20 3:16PM EDT385.0096.490.000.000.00-100.00%
QQQ230317P003900002022-09-26 4:05PM EDT390.00116.380.000.000.00-5800.00%
QQQ230317P003950002022-09-28 4:02PM EDT395.00114.850.000.000.00-2200.00%
QQQ230317P004000002022-09-26 4:05PM EDT400.00126.370.000.000.00-5400.00%
QQQ230317P004050002022-08-30 2:16PM EDT405.00105.070.000.000.00-200.00%
QQQ230317P004100002022-08-01 10:16AM EDT410.0092.67106.68107.180.00-250.00%
QQQ230317P004150002022-08-26 11:23AM EDT415.00103.50138.69140.160.00-1145.51%
QQQ230317P004200002022-09-27 9:54AM EDT420.00141.150.000.000.00-200.00%
QQQ230317P004250002022-09-26 2:36PM EDT425.00150.440.000.000.00-600.00%
QQQ230317P004300002022-09-26 2:36PM EDT430.00155.810.000.000.00-2020.00%
QQQ230317P004350002022-09-06 3:28PM EDT435.00141.600.000.000.00-100.00%
QQQ230317P004400002022-09-26 4:05PM EDT440.00166.390.000.000.00-16000.00%
QQQ230317P004450002022-09-13 9:49AM EDT445.00143.940.000.000.00-200.00%
QQQ230317P004500002022-09-23 2:03PM EDT450.00175.430.000.000.00-300.00%
QQQ230317P004550002022-06-28 1:30PM EDT455.00168.94142.12144.990.00-8000.00%
QQQ230317P004600002022-09-08 10:03AM EDT460.00162.900.000.000.00-600.00%
QQQ230317P004650002022-06-28 1:27PM EDT465.00179.22151.26155.390.00-2000.00%
QQQ230317P004700002022-08-18 2:04PM EDT470.00140.48180.31182.070.00-200.00%
QQQ230317P004750002022-08-18 2:12PM EDT475.00145.43185.35187.030.00-400.00%
QQQ230317P004800002022-08-18 2:09PM EDT480.00150.54190.11192.070.00-1000.00%
QQQ230317P004850002022-08-18 2:13PM EDT485.00155.45195.11197.080.00-400.00%
QQQ230317P004900002022-08-31 11:41AM EDT490.00188.960.000.000.00-200.00%
QQQ230317P004950002022-08-18 2:14PM EDT495.00165.30205.07207.080.00-2000.00%
QQQ230317P005000002022-08-18 2:15PM EDT500.00170.30210.07212.090.00-2000.00%
QQQ230317P005050002022-08-18 2:15PM EDT505.00175.21215.06217.090.00-400.00%
QQQ230317P005150002022-08-18 2:27PM EDT515.00185.35225.05227.090.00-2000.00%
QQQ230317P005200002022-08-01 10:16AM EDT520.00202.57216.31216.840.00-200.00%
QQQ230317P005250002022-08-18 2:27PM EDT525.00195.37235.08237.100.00-2000.00%
QQQ230317P005350002022-06-28 3:11PM EDT535.00250.93222.11225.080.00-2200.00%