Singapore markets open in 4 hours 45 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
283.49 -0.31 (-0.11%)
After hours: 04:15PM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230331C002100002022-05-26 2:16PM EDT210.0098.8292.1095.230.00-3257.04%
QQQ230331C002250002022-06-24 2:53PM EDT225.0079.2871.4072.980.00-1141.46%
QQQ230331C002300002022-05-20 1:39PM EDT230.0067.8058.9762.650.00-151831.47%
QQQ230331C002400002022-05-31 10:39AM EDT240.0080.1560.3961.010.00-2438.57%
QQQ230331C002450002022-05-03 10:43AM EDT245.0086.0075.2676.680.00--160.06%
QQQ230331C002500002022-06-27 11:48AM EDT250.0061.4052.9453.590.00-407536.98%
QQQ230331C002600002022-06-16 9:34AM EDT260.0039.8045.8946.590.00-2535.50%
QQQ230331C002650002022-06-01 3:34PM EDT265.0061.4042.5643.280.00--134.83%
QQQ230331C002700002022-06-21 10:32AM EDT270.0039.4238.8940.120.00-22623034.22%
QQQ230331C002750002022-06-17 1:14PM EDT275.0032.3636.5037.210.00-2833.77%
QQQ230331C002800002022-06-28 11:41AM EDT280.0035.4433.3333.890.00-18032.78%
QQQ230331C002850002022-06-28 1:44PM EDT285.0031.8930.6831.160.00-215832.28%
QQQ230331C002900002022-06-23 10:55AM EDT290.0028.6528.0728.550.00-21731.80%
QQQ230331C002950002022-06-28 10:31AM EDT295.0029.3025.3125.750.00-11330.99%
QQQ230331C003000002022-06-29 3:51PM EDT300.0023.0922.9423.45-1.04-4.31%296730.58%
QQQ230331C003050002022-06-22 1:59PM EDT305.0021.1720.7321.170.00-12830.06%
QQQ230331C003100002022-06-28 2:55PM EDT310.0019.0518.5418.990.00-524229.52%
QQQ230331C003150002022-06-16 3:47PM EDT315.0013.0416.5216.930.00-127928.96%
QQQ230331C003200002022-06-23 3:57PM EDT320.0015.5514.5415.100.00-311528.52%
QQQ230331C003250002022-06-27 10:49AM EDT325.0017.0012.9113.360.00-346928.04%
QQQ230331C003300002022-06-28 3:35PM EDT330.0011.8011.2211.710.00-216327.51%
QQQ230331C003310002022-05-27 10:27AM EDT331.0021.1014.7715.350.00-1131.89%
QQQ230331C003320002022-06-14 1:22PM EDT332.0010.4010.6511.120.00-3427.34%
QQQ230331C003330002022-06-15 2:00PM EDT333.0012.9410.4610.850.00-5627.28%
QQQ230331C003340002022-04-21 2:41PM EDT334.0037.8012.4713.260.00--130.34%
QQQ230331C003350002022-06-28 11:41AM EDT335.0010.829.9110.260.00-21627.08%
QQQ230331C003370002022-06-13 10:26AM EDT337.009.399.389.750.00-4426.95%
QQQ230331C003380002022-06-06 10:11AM EDT338.0020.379.089.490.00-2226.87%
QQQ230331C003390002022-06-15 2:00PM EDT339.008.888.759.240.00-1226.80%
QQQ230331C003400002022-06-22 10:49AM EDT340.009.368.639.070.00-12326.82%
QQQ230331C003410002022-04-19 10:52AM EDT341.0039.1511.9112.780.00--231.55%
QQQ230331C003420002022-06-23 11:05AM EDT342.008.608.068.520.00-53026.58%
QQQ230331C003430002022-06-15 12:23PM EDT343.008.157.858.300.00-402126.52%
QQQ230331C003440002022-06-27 9:39AM EDT344.0010.747.638.070.00-2726.45%
QQQ230331C003450002022-06-28 1:14PM EDT345.007.907.497.920.00-21026.47%
QQQ230331C003460002022-06-15 1:55PM EDT346.007.607.277.680.00-1526.37%
QQQ230331C003470002022-06-02 1:17PM EDT347.0016.506.997.430.00-6726.26%
QQQ230331C003490002022-05-10 11:55AM EDT349.0013.5811.3411.960.00-10332.48%
QQQ230331C003500002022-06-24 3:43PM EDT350.008.876.456.840.00-416326.08%
QQQ230331C003520002022-06-28 10:07AM EDT352.007.956.106.510.00-148426.03%
QQQ230331C003530002022-05-02 9:53AM EDT353.0018.6212.7213.410.00-5735.14%
QQQ230331C003540002022-05-31 2:59PM EDT354.0013.245.726.100.00-10225.84%
QQQ230331C003550002022-05-12 12:48PM EDT355.009.707.227.740.00-1628.39%
QQQ230331C003560002022-05-18 2:12PM EDT356.009.024.454.910.00-120024.40%
QQQ230331C003570002022-06-08 11:18AM EDT357.0013.025.225.610.00-71025.70%
QQQ230331C003580002022-05-25 3:17PM EDT358.008.017.187.760.00--229.04%
QQQ230331C003590002022-05-04 2:47PM EDT359.0018.0010.6211.190.00--433.77%
QQQ230331C003600002022-06-24 1:34PM EDT360.006.504.785.150.00-28225.56%
QQQ230331C003620002022-05-09 9:58AM EDT362.0011.3010.7111.310.00-5034.56%
QQQ230331C003640002022-04-25 3:46PM EDT364.0020.056.056.630.00-5728.61%
QQQ230331C003650002022-06-28 2:18PM EDT365.004.464.134.460.00-36525.34%
QQQ230331C003660002022-04-05 10:37AM EDT366.0038.0113.3414.120.00--138.88%
QQQ230331C003680002022-05-23 10:54AM EDT368.005.503.874.580.00--126.09%
QQQ230331C003700002022-06-28 2:18PM EDT370.003.843.543.860.00-512625.15%
QQQ230331C003710002022-06-29 9:59AM EDT371.003.603.453.75-4.60-56.10%14625.12%
QQQ230331C003720002022-05-02 2:55PM EDT372.0011.827.598.110.00-102032.31%
QQQ230331C003730002022-05-09 2:41PM EDT373.007.437.427.970.00-71032.31%
QQQ230331C003750002022-06-28 3:54PM EDT375.003.203.023.380.00-26530125.07%
QQQ230331C003760002022-05-06 2:52PM EDT376.009.186.757.260.00-101031.83%
QQQ230331C003770002022-06-13 2:33PM EDT377.003.002.863.180.00-1424.99%
QQQ230331C003780002022-04-21 3:09PM EDT378.0016.683.734.280.00-10527.30%
QQQ230331C003790002022-04-22 3:33PM EDT379.0014.533.624.170.00-454627.27%
QQQ230331C003800002022-06-13 11:17AM EDT380.002.732.612.930.00-15224.94%
QQQ230331C003810002022-04-22 2:39PM EDT381.0013.333.423.960.00-101527.20%
QQQ230331C003820002022-06-16 10:27AM EDT382.002.402.452.770.00-21624.90%
QQQ230331C003840002022-04-22 2:07PM EDT384.0012.813.143.660.00-5527.11%
QQQ230331C003850002022-06-21 2:23PM EDT385.002.402.252.560.00-25124.88%
QQQ230331C003870002022-05-10 1:40PM EDT387.005.803.974.410.00-110129.04%
QQQ230331C003880002022-04-22 1:20PM EDT388.0011.902.813.300.00-1511527.00%
QQQ230331C003890002022-04-11 12:13PM EDT389.0017.214.044.630.00-10929.78%
QQQ230331C003900002022-06-21 9:49AM EDT390.002.141.912.240.00-12224.84%
QQQ230331C003910002022-04-28 12:35PM EDT391.009.545.125.680.00-1010731.96%
QQQ230331C003920002022-06-01 3:06PM EDT392.004.971.792.150.00-2224.90%
QQQ230331C003950002022-05-26 12:37PM EDT395.003.702.303.000.00-1827.42%
QQQ230331C003970002022-05-16 12:08AM EDT397.002.822.112.430.00--126.35%
QQQ230331C003980002022-06-17 2:45PM EDT398.001.491.491.820.00-1324.83%
QQQ230331C003990002022-05-25 9:45AM EDT399.002.541.672.310.00-3726.33%
QQQ230331C004000002022-06-29 10:10AM EDT400.001.621.421.66-0.05-2.99%208524.62%
QQQ230331C004020002022-04-06 12:28PM EDT402.0016.754.194.810.00--20032.18%
QQQ230331C004050002022-05-25 2:34PM EDT405.002.351.692.320.00-16127.20%
QQQ230331C004100002022-06-29 9:44AM EDT410.001.071.031.28-0.04-3.60%252,64024.65%
QQQ230331C004150002022-06-28 10:38AM EDT415.001.230.881.220.00-2521025.04%
QQQ230331C004200002022-06-24 11:40AM EDT420.001.140.751.090.00-116125.13%
QQQ230331C004250002022-06-14 10:47AM EDT425.000.710.640.980.00-43025.24%
QQQ230331C004300002022-06-13 9:30AM EDT430.000.750.550.890.00-348825.39%
QQQ230331C004350002022-06-14 10:15AM EDT435.000.640.470.810.00-6625.54%
QQQ230331C004400002022-06-23 2:51PM EDT440.000.530.400.740.00-238925.71%
QQQ230331C004450002022-06-02 10:09AM EDT445.001.130.340.680.00-410325.89%
QQQ230331C004500002022-06-01 1:26PM EDT450.001.070.280.540.00-1425.49%
QQQ230331C004550002022-06-09 12:06PM EDT455.000.750.240.580.00-4826.27%
QQQ230331C004600002022-05-11 1:01PM EDT460.000.820.340.610.00-1026.97%
QQQ230331C004650002022-06-16 1:09PM EDT465.000.400.170.490.00-1526.59%
QQQ230331C004700002022-05-18 1:44PM EDT470.000.610.000.760.00-11128.89%
QQQ230331C004750002022-06-22 1:09PM EDT475.000.740.180.470.00-2513127.37%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230331P001950002022-06-29 2:41PM EDT195.005.144.965.24+0.05+0.98%1202,39038.75%
QQQ230331P002000002022-06-29 10:57AM EDT200.005.635.515.840.00-3414738.09%
QQQ230331P002050002022-06-29 11:39AM EDT205.006.306.176.47+0.10+1.61%248437.39%
QQQ230331P002100002022-06-29 12:15PM EDT210.007.186.887.18+0.21+3.01%6452036.74%
QQQ230331P002150002022-06-29 1:43PM EDT215.007.807.637.93+0.15+1.96%7427936.07%
QQQ230331P002200002022-06-29 2:37PM EDT220.008.608.478.76+0.10+1.18%16018935.43%
QQQ230331P002250002022-06-29 1:52PM EDT225.009.619.259.68+0.66+7.37%354234.82%
QQQ230331P002300002022-06-29 12:12PM EDT230.0010.6210.2510.62+1.38+14.94%1016534.14%
QQQ230331P002350002022-06-27 2:19PM EDT235.009.7511.2811.670.00-57433.52%
QQQ230331P002400002022-06-22 2:59PM EDT240.0012.8612.4012.810.00-127932.90%
QQQ230331P002450002022-06-21 12:19PM EDT245.0014.3513.5914.000.00-13032.25%
QQQ230331P002500002022-06-28 2:08PM EDT250.0014.8114.9315.350.00-113431.67%
QQQ230331P002550002022-06-24 10:01AM EDT255.0014.8716.3016.750.00-513531.05%
QQQ230331P002600002022-06-24 10:01AM EDT260.0016.2417.7918.210.00-522430.38%
QQQ230331P002650002022-06-29 11:11AM EDT265.0019.7419.4219.86+2.79+16.46%322329.80%
QQQ230331P002700002022-06-27 11:18AM EDT270.0018.2421.1721.610.00-27029.21%
QQQ230331P002750002022-06-21 12:30PM EDT275.0024.2323.1223.570.00-257628.71%
QQQ230331P002800002022-06-29 3:52PM EDT280.0025.4625.0125.47+1.16+4.77%1467028.03%
QQQ230331P002850002022-06-28 3:56PM EDT285.0027.5027.1227.580.00-20837827.42%
QQQ230331P002900002022-06-29 1:18PM EDT290.0030.3629.3829.87+3.76+14.14%224926.86%
QQQ230331P002950002022-06-27 9:35AM EDT295.0027.8031.9532.410.00-15126.40%
QQQ230331P003000002022-06-28 10:16AM EDT300.0030.3334.3434.850.00-107525.70%
QQQ230331P003050002022-06-14 11:59AM EDT305.0043.1737.1937.710.00-43625.27%
QQQ230331P003100002022-06-29 3:57PM EDT310.0040.1539.9340.65+0.16+0.40%1052424.77%
QQQ230331P003150002022-06-29 3:52PM EDT315.0043.7443.0443.74+6.24+16.64%577624.27%
QQQ230331P003200002022-06-27 12:40PM EDT320.0041.1146.1446.720.00-245923.46%
QQQ230331P003250002022-06-27 10:49AM EDT325.0043.3449.4750.190.00-817623.03%
QQQ230331P003300002022-06-29 9:41AM EDT330.0055.2552.8853.53-2.78-4.79%210222.24%
QQQ230331P003310002022-05-17 2:22PM EDT331.0045.0062.7265.990.00--235.67%
QQQ230331P003330002022-04-06 11:07AM EDT333.0027.6042.7543.540.00--1000.00%
QQQ230331P003350002022-06-27 9:51AM EDT335.0051.1056.6257.200.00-1221.65%
QQQ230331P003360002022-04-05 9:45AM EDT336.0022.6833.1839.780.00--70.00%
QQQ230331P003370002022-04-05 9:42AM EDT337.0023.160.000.000.00--60.00%
QQQ230331P003380002022-04-21 10:46AM EDT338.0029.7557.2959.320.00--021.07%
QQQ230331P003390002022-06-22 3:53PM EDT339.0062.5159.6860.320.00-6815921.28%
QQQ230331P003400002022-06-28 10:16AM EDT340.0054.3060.3461.000.00-217921.02%
QQQ230331P003420002022-05-16 3:51PM EDT342.0054.1462.4966.630.00-11526.50%
QQQ230331P003430002022-05-16 12:09AM EDT343.0062.110.000.000.00--00.00%
QQQ230331P003440002022-06-16 11:40AM EDT344.0074.8563.1764.570.00-18521.19%
QQQ230331P003450002022-06-16 2:13PM EDT345.0077.5263.9665.540.00-27121.34%
QQQ230331P003460002022-06-16 3:14PM EDT346.0078.7164.7466.280.00-1121.12%
QQQ230331P003490002022-06-14 10:42AM EDT349.0077.0567.2968.640.00-8020.61%
QQQ230331P003500002022-06-29 9:31AM EDT350.0069.6468.1469.60+7.24+11.60%23920.73%
QQQ230331P003520002022-05-16 12:09AM EDT352.0066.410.000.000.00---0.00%
QQQ230331P003530002022-05-02 9:50AM EDT353.0052.2155.5957.120.00-21040.00%
QQQ230331P003550002022-06-13 10:18AM EDT355.0079.6272.2773.800.00-1120.10%
QQQ230331P003580002022-05-16 12:09AM EDT358.0066.020.000.000.00--00.00%
QQQ230331P003640002022-06-21 10:17AM EDT364.0082.4280.4881.960.00--119.69%
QQQ230331P003650002022-06-17 2:37PM EDT365.0090.2381.1582.730.00-2519.23%
QQQ230331P003680002022-04-05 1:39PM EDT368.0036.7561.3363.350.00--10.00%
QQQ230331P003700002022-04-04 12:21PM EDT370.0035.4752.2754.570.00--50.00%
QQQ230331P003720002022-05-12 10:33AM EDT372.0083.9184.0985.460.00-900.00%
QQQ230331P003730002022-06-10 10:41AM EDT373.0084.8488.7190.500.00--119.76%
QQQ230331P003740002022-06-24 12:35PM EDT374.0083.6189.5791.100.00-5518.52%
QQQ230331P003750002022-06-29 2:26PM EDT375.0091.4090.7492.41-0.50-0.54%535619.77%
QQQ230331P003760002022-06-28 3:16PM EDT376.0092.5691.4793.000.00-9518.41%
QQQ230331P003770002022-06-28 3:15PM EDT377.0093.5892.4494.300.00-241219.68%
QQQ230331P003780002022-06-28 1:47PM EDT378.0092.7393.4395.100.00-502519.08%
QQQ230331P003790002022-06-28 1:49PM EDT379.0093.6794.3295.880.00-502518.29%
QQQ230331P003800002022-06-15 9:48AM EDT380.00100.4595.3296.900.00-1218.51%
QQQ230331P003810002022-06-28 1:52PM EDT381.0095.4796.3397.820.00-2118.26%
QQQ230331P003850002022-06-23 3:54PM EDT385.00100.17100.22101.700.00--018.15%
QQQ230331P003900002022-06-29 2:28PM EDT390.00105.87105.25106.84+7.61+7.74%50010119.52%
QQQ230331P003920002022-06-13 10:15AM EDT392.00113.61107.07108.630.00-5218.59%
QQQ230331P003980002022-06-27 11:34AM EDT398.00103.86113.03114.650.00--119.43%
QQQ230331P004000002022-06-29 2:28PM EDT400.00115.80115.28116.54+7.90+7.32%50013418.91%
QQQ230331P004100002022-05-24 2:44PM EDT410.00125.00123.62127.620.00-1025.26%
QQQ230331P004150002022-06-27 11:27AM EDT415.00120.49130.08131.530.00-6020.50%
QQQ230331P004200002022-05-02 9:37AM EDT420.00109.73109.06110.880.00-260.00%
QQQ230331P004400002022-04-18 12:08AM EDT440.0096.44132.95134.590.00--10.00%
QQQ230331P004450002022-06-28 4:11PM EDT445.00161.40160.32162.040.00-402026.97%
QQQ230331P004500002022-06-28 4:10PM EDT450.00166.50164.49168.050.00-20410331.60%