Singapore markets open in 5 hours 18 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
283.45-0.09 (-0.03%)
As of 03:42PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230616C001500002022-06-10 10:24AM EDT150.00143.95138.29139.940.00-1553.04%
QQQ230616C001550002022-06-21 9:50AM EDT155.00132.25133.33136.000.00-2352.21%
QQQ230616C001600002022-06-06 11:14AM EDT160.00154.00128.82131.340.00-1450.99%
QQQ230616C001650002022-05-05 2:40PM EDT165.00152.43145.85147.240.00-1186.89%
QQQ230616C001700002022-06-08 3:58PM EDT170.00143.00119.92122.330.00-1951.42%
QQQ230616C001750002022-06-28 11:46AM EDT175.00119.61115.43117.920.00-25650.34%
QQQ230616C001800002022-06-02 1:14PM EDT180.00137.65111.09113.520.00-1349.24%
QQQ230616C001900002022-06-17 2:52PM EDT190.0096.49102.35104.940.00-253747.31%
QQQ230616C002000002022-06-29 12:07PM EDT200.0094.9394.7596.34+1.13+1.20%27545.19%
QQQ230616C002050002022-06-17 3:14PM EDT205.0083.1089.9592.320.00-51344.48%
QQQ230616C002100002022-06-17 2:52PM EDT210.0080.2485.8388.460.00-252843.92%
QQQ230616C002150002022-06-16 2:48PM EDT215.0071.9781.8384.040.00-101642.55%
QQQ230616C002200002022-06-23 3:56PM EDT220.0080.1977.7880.350.00-21642.08%
QQQ230616C002250002022-06-28 3:43PM EDT225.0075.4573.9976.440.00-2541.27%
QQQ230616C002300002022-06-14 10:34AM EDT230.0065.7370.2272.930.00-37040.87%
QQQ230616C002350002022-06-17 12:20PM EDT235.0061.2167.8168.140.00-21038.93%
QQQ230616C002400002022-06-28 1:21PM EDT240.0065.0063.9664.350.00-205638.10%
QQQ230616C002450002022-06-29 3:01PM EDT245.0059.9960.3360.68-8.87-12.88%1537.34%
QQQ230616C002500002022-06-24 11:39AM EDT250.0062.5756.9857.320.00-67736.83%
QQQ230616C002550002022-06-09 3:16PM EDT255.0068.3053.5253.850.00-21136.13%
QQQ230616C002600002022-06-29 2:00PM EDT260.0050.1750.0750.43-0.38-0.75%39835.41%
QQQ230616C002650002022-06-24 1:21PM EDT265.0052.6546.9047.180.00-11,53934.78%
QQQ230616C002700002022-06-29 12:36PM EDT270.0042.8143.8744.20-6.87-13.83%224734.32%
QQQ230616C002750002022-06-29 12:33PM EDT275.0039.6340.7041.01-3.94-9.04%291433.58%
QQQ230616C002800002022-06-28 2:24PM EDT280.0038.2237.7838.140.00-222,30033.06%
QQQ230616C002850002022-06-29 3:08PM EDT285.0034.9535.0935.28-0.78-2.18%31,45932.46%
QQQ230616C002900002022-06-29 2:32PM EDT290.0032.2032.2632.58-0.80-2.42%122,00831.91%
QQQ230616C002950002022-06-28 9:30AM EDT295.0027.9129.8030.06-7.24-20.60%1028131.44%
QQQ230616C003000002022-06-29 1:44PM EDT300.0026.9827.1927.47-1.77-6.16%514,57230.81%
QQQ230616C003050002022-06-28 1:21PM EDT305.0025.5024.8425.130.00-12,95930.31%
QQQ230616C003100002022-06-29 9:42AM EDT310.0021.7122.5722.88-1.07-4.70%188929.79%
QQQ230616C003150002022-06-28 1:21PM EDT315.0021.1020.5120.850.00-16,38529.38%
QQQ230616C003200002022-06-29 1:35PM EDT320.0018.2518.4818.78-0.98-5.10%166,83828.82%
QQQ230616C003250002022-06-27 9:51AM EDT325.0020.1416.6416.920.00-593628.36%
QQQ230616C003300002022-06-29 10:46AM EDT330.0015.3015.0015.27+0.28+1.86%126,38228.00%
QQQ230616C003350002022-06-29 2:42PM EDT335.0013.2113.3313.62-4.25-24.34%171,15527.53%
QQQ230616C003400002022-06-29 11:00AM EDT340.0012.0011.9212.20+0.11+0.93%151,76127.18%
QQQ230616C003450002022-06-28 11:42AM EDT345.0011.4010.5510.830.00-223,03526.79%
QQQ230616C003500002022-06-29 10:42AM EDT350.009.509.419.69+0.03+0.32%12,97126.53%
QQQ230616C003550002022-06-29 10:25AM EDT355.008.328.338.60+0.11+1.34%84,35426.23%
QQQ230616C003600002022-06-29 2:50PM EDT360.007.357.327.59-0.15-2.00%3012,66925.92%
QQQ230616C003650002022-06-29 1:45PM EDT365.006.496.456.72-0.07-1.07%63,80625.68%
QQQ230616C003700002022-06-29 10:41AM EDT370.005.755.685.94-0.16-2.71%1503,02925.46%
QQQ230616C003750002022-06-28 1:08PM EDT375.005.355.015.260.00-245125.28%
QQQ230616C003800002022-06-29 10:41AM EDT380.004.434.414.64-0.22-4.73%15279725.10%
QQQ230616C003850002022-06-22 1:16PM EDT385.004.103.884.130.00-111325.00%
QQQ230616C003900002022-06-29 10:15AM EDT390.003.493.413.66-1.24-26.22%19,43524.89%
QQQ230616C003950002022-06-22 11:04AM EDT395.003.342.993.240.00-1025924.79%
QQQ230616C004000002022-06-29 12:20PM EDT400.002.552.622.85-0.18-6.59%32,44124.66%
QQQ230616C004050002022-06-28 3:42PM EDT405.002.472.302.540.00-730324.62%
QQQ230616C004100002022-06-29 10:44AM EDT410.002.102.032.26-0.71-25.27%358324.58%
QQQ230616C004150002022-06-24 2:45PM EDT415.002.501.792.010.00-58,26624.54%
QQQ230616C004200002022-06-29 1:47PM EDT420.001.661.581.80-0.15-8.29%52,31324.55%
QQQ230616C004250002022-06-24 1:37PM EDT425.001.951.381.600.00-274824.52%
QQQ230616C004300002022-06-29 2:03PM EDT430.001.311.211.34+0.02+1.55%351,60324.22%
QQQ230616C004350002022-06-28 2:38PM EDT435.001.151.071.290.00-7723124.57%
QQQ230616C004400002022-06-29 10:26AM EDT440.001.020.941.16-0.07-6.42%158824.60%
QQQ230616C004450002022-06-24 10:25AM EDT445.001.220.821.050.00-2011024.66%
QQQ230616C004500002022-06-29 12:59PM EDT450.000.840.800.94-0.44-34.38%21,15224.67%
QQQ230616C004550002022-06-17 3:53PM EDT455.001.000.640.860.00-26024.77%
QQQ230616C004600002022-06-13 9:57AM EDT460.000.740.560.790.00-158224.88%
QQQ230616C004650002022-06-16 11:40AM EDT465.000.610.500.720.00-18024.96%
QQQ230616C004700002022-06-23 12:06PM EDT470.000.580.440.510.00-1271524.12%
QQQ230616C004750002022-06-13 3:51PM EDT475.000.510.380.600.00-210625.12%
QQQ230616C004800002022-06-28 11:52AM EDT480.000.490.340.540.00-58,76125.15%
QQQ230616C004850002022-06-28 3:01PM EDT485.000.380.350.52-0.04-9.52%120825.42%
QQQ230616C004900002022-06-13 11:08AM EDT490.000.450.270.470.00-119625.44%
QQQ230616C004950002022-06-02 3:11PM EDT495.000.970.240.440.00-10721825.60%
QQQ230616C005000002022-06-28 10:32AM EDT500.000.400.220.400.00-11,54725.66%
QQQ230616C005050002022-06-29 10:20AM EDT505.000.220.190.38-0.06-21.43%520125.86%
QQQ230616C005100002022-06-01 3:17PM EDT510.000.660.170.350.00-101225.93%
QQQ230616C005150002022-05-19 10:27AM EDT515.000.500.000.750.00-1129.22%
QQQ230616C005200002022-06-13 9:57AM EDT520.000.260.140.310.00-228426.25%
QQQ230616C005250002022-05-26 10:14AM EDT525.000.510.070.720.00-102629.81%
QQQ230616C005300002022-06-27 10:08AM EDT530.000.250.110.270.00-1032926.48%
QQQ230616C005350002022-06-10 2:33PM EDT535.000.260.100.260.00-14726.69%
QQQ230616C005400002022-06-24 3:52PM EDT540.000.230.090.240.00-106026.76%
QQQ230616C005450002022-05-12 11:53AM EDT545.000.340.100.340.00-18428.25%
QQQ230616C005500002022-06-23 9:43AM EDT550.000.210.070.210.00-516126.98%
QQQ230616C005550002022-05-06 4:11PM EDT555.000.400.200.380.00-13029.32%
QQQ230616C005600002022-05-13 12:18PM EDT560.000.190.080.290.00-12328.66%
QQQ230616C005650002022-06-06 9:35AM EDT565.000.290.040.190.00-22327.59%
QQQ230616C005700002022-06-01 4:12PM EDT570.000.250.040.180.00-506927.74%
QQQ230616C005750002022-05-23 9:40AM EDT575.000.250.050.200.00-12528.37%
QQQ230616C005800002022-06-27 11:22AM EDT580.000.130.060.160.00-54727.95%
QQQ230616C005850002022-05-27 11:37AM EDT585.000.230.000.400.00-13531.42%
QQQ230616C005900002022-04-26 3:55PM EDT590.000.260.150.300.00-113830.64%
QQQ230616C005950002022-05-03 11:42AM EDT595.000.300.130.310.00-114831.06%
QQQ230616C006000002022-06-27 9:30AM EDT600.000.200.020.130.00-1013428.47%
QQQ230616C006050002022-06-13 1:03PM EDT605.000.100.010.130.00-924828.71%
QQQ230616C006100002022-06-21 9:30AM EDT610.000.090.060.090.00-11,12127.93%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230616P001350002022-06-29 9:59AM EDT135.001.671.581.79+0.27+19.29%23945.76%
QQQ230616P001400002022-06-29 3:20PM EDT140.001.901.792.01+0.31+19.50%3244.86%
QQQ230616P001450002022-06-28 1:11PM EDT145.002.042.022.230.00-1126343.88%
QQQ230616P001500002022-06-28 3:53PM EDT150.002.302.262.490.00-56,01343.02%
QQQ230616P001550002022-06-24 9:37AM EDT155.002.432.562.760.00-42742.13%
QQQ230616P001600002022-06-28 9:50AM EDT160.002.502.873.080.00-10548041.33%
QQQ230616P001650002022-06-28 3:00PM EDT165.003.253.223.400.00-7085840.47%
QQQ230616P001700002022-06-24 10:38AM EDT170.003.203.593.810.00-280139.81%
QQQ230616P001750002022-06-29 12:26PM EDT175.004.304.024.24+0.43+11.11%1147939.10%
QQQ230616P001800002022-06-27 1:00PM EDT180.003.914.514.730.00-422,00238.46%
QQQ230616P001850002022-06-21 11:10AM EDT185.005.145.035.260.00-20987837.83%
QQQ230616P001900002022-06-28 2:16PM EDT190.005.595.605.810.00-83,47737.15%
QQQ230616P001950002022-06-28 10:36AM EDT195.005.576.206.430.00-114336.53%
QQQ230616P002000002022-06-29 11:12AM EDT200.007.006.877.12+0.36+5.42%39,51835.94%
QQQ230616P002050002022-06-27 1:00PM EDT205.006.557.617.840.00-322,30035.32%
QQQ230616P002100002022-06-28 10:32AM EDT210.007.538.378.610.00-172,60234.70%
QQQ230616P002150002022-06-29 11:32AM EDT215.009.409.219.45+0.82+9.56%23,54934.10%
QQQ230616P002200002022-06-28 2:48PM EDT220.0010.0810.1110.360.00-4010,12933.51%
QQQ230616P002250002022-06-29 12:25PM EDT225.0011.6111.1211.36+0.61+5.55%12,76732.96%
QQQ230616P002300002022-06-29 12:00PM EDT230.0012.2512.1112.36-0.01-0.08%31,99132.32%
QQQ230616P002350002022-06-29 2:05PM EDT235.0013.2413.2713.52+1.66+14.34%11,36731.79%
QQQ230616P002400002022-06-29 1:22PM EDT240.0014.8514.4214.68+2.50+20.24%43,38631.16%
QQQ230616P002450002022-06-22 3:39PM EDT245.0016.7915.7616.000.00-21,39430.63%
QQQ230616P002500002022-06-29 10:59AM EDT250.0017.1517.1417.38+0.18+1.06%47,20730.07%
QQQ230616P002550002022-06-29 10:48AM EDT255.0018.5418.5218.79+2.25+13.81%43,75429.45%
QQQ230616P002600002022-06-28 2:50PM EDT260.0020.0020.1720.430.00-12,28628.96%
QQQ230616P002650002022-06-28 10:55AM EDT265.0019.8521.7622.030.00-11,26228.34%
QQQ230616P002700002022-06-29 9:30AM EDT270.0024.0023.5523.83+0.40+1.69%1028,19727.81%
QQQ230616P002750002022-06-29 9:44AM EDT275.0026.7025.4125.69+1.15+4.50%413,45827.23%
QQQ230616P002800002022-06-29 2:41PM EDT280.0028.0027.4527.78+1.13+4.21%6710,91626.75%
QQQ230616P002850002022-06-29 2:04PM EDT285.0029.4629.5429.83-0.48-1.60%9117,15726.13%
QQQ230616P002900002022-06-29 2:59PM EDT290.0032.3231.9032.19+1.35+4.36%330,86725.68%
QQQ230616P002950002022-06-28 12:09PM EDT295.0033.3234.2734.550.00-26,94525.11%
QQQ230616P003000002022-06-29 3:14PM EDT300.0037.0936.7937.09+5.46+17.26%516,18324.58%
QQQ230616P003050002022-06-24 11:44AM EDT305.0036.1139.4239.730.00-65,96824.02%
QQQ230616P003100002022-06-24 1:03PM EDT310.0038.2642.0642.370.00-5454,26423.32%
QQQ230616P003150002022-06-27 11:22AM EDT315.0039.5445.0945.390.00-12,32522.83%
QQQ230616P003200002022-06-28 9:43AM EDT320.0041.8648.1648.460.00-19,81122.25%
QQQ230616P003250002022-06-28 9:48AM EDT325.0053.2051.2351.56+8.30+18.49%11,68821.54%
QQQ230616P003300002022-06-27 2:16PM EDT330.0049.3154.6454.970.00-51,97520.98%
QQQ230616P003350002022-06-24 10:00AM EDT335.0054.0158.1558.460.00-11,35020.33%
QQQ230616P003400002022-06-17 11:44AM EDT340.0070.6762.0562.380.00-286420.02%
QQQ230616P003450002022-06-29 9:33AM EDT345.0067.8565.8566.18+3.84+6.00%12,63319.37%
QQQ230616P003500002022-06-28 9:32AM EDT350.0061.7569.0970.830.00-35,58419.75%
QQQ230616P003550002022-06-28 11:55AM EDT355.0071.9673.3575.260.00-201,76019.73%
QQQ230616P003600002022-06-27 10:24AM EDT360.0071.5077.7879.250.00-15,89818.81%
QQQ230616P003650002022-06-29 9:48AM EDT365.0084.5581.9983.51+3.20+3.93%53,47818.07%
QQQ230616P003700002022-06-16 3:45PM EDT370.00100.8786.4888.490.00-101,88618.74%
QQQ230616P003750002022-06-22 1:27PM EDT375.0092.5691.2792.750.00-12,64317.52%
QQQ230616P003800002022-06-29 2:19PM EDT380.0096.2195.9497.45-1.73-1.77%1423,78617.19%
QQQ230616P003850002022-06-29 2:16PM EDT385.00100.94100.50102.12+7.74+8.30%5581,45116.46%
QQQ230616P003900002022-06-29 2:20PM EDT390.00105.89105.55107.10+5.64+5.63%12,97116.92%
QQQ230616P003950002022-06-27 11:27AM EDT395.00111.93109.89112.61+11.01+10.91%52919.53%
QQQ230616P004000002022-06-28 10:48AM EDT400.00109.95115.23116.840.00-9630516.44%
QQQ230616P004050002022-06-24 9:46AM EDT405.00114.71119.99122.430.00-26620.00%
QQQ230616P004100002022-06-22 3:38PM EDT410.00129.01124.60127.680.00-5221.47%
QQQ230616P004150002022-05-17 9:30AM EDT415.00111.630.000.000.00-1640.00%
QQQ230616P004200002022-06-22 3:10PM EDT420.00136.59134.87137.520.00-12121.96%
QQQ230616P004250002022-06-23 9:34AM EDT425.00142.42139.22142.340.00-101121.73%
QQQ230616P004300002022-05-17 3:16PM EDT430.00124.44157.15159.330.00-120243.42%
QQQ230616P004350002022-02-14 1:01AM EDT435.0081.000.000.000.00--00.00%
QQQ230616P004400002022-06-21 9:30AM EDT440.00161.23154.68157.160.00-1002922.30%
QQQ230616P004450002022-06-21 1:46PM EDT445.00162.99160.02161.760.00-7019.87%
QQQ230616P004500002022-06-21 9:30AM EDT450.00171.21165.16166.760.00-1002920.29%
QQQ230616P004600002022-03-28 4:14PM EDT460.0098.98139.87141.700.00-330.00%
QQQ230616P004650002022-06-29 1:50PM EDT465.00181.48180.04182.64-11.24-5.83%40126.87%
QQQ230616P004700002022-06-29 2:19PM EDT470.00185.53185.02186.94-1.64-0.88%23813723.55%
QQQ230616P004750002022-06-29 2:11PM EDT475.00190.55189.20191.92+7.77+4.25%686123.80%
QQQ230616P004800002022-06-29 1:37PM EDT480.00196.67194.92197.52+10.97+5.91%118127.70%
QQQ230616P004900002022-06-29 2:20PM EDT490.00205.66204.19207.37-0.55-0.27%53127.84%
QQQ230616P005000002022-06-29 1:27PM EDT500.00217.48215.15216.87+8.86+4.25%16425.33%
QQQ230616P005050002021-12-21 4:03PM EDT505.00122.62153.65157.460.00--10.00%
QQQ230616P005100002021-12-30 4:19PM EDT510.00114.19158.26162.000.00--10.00%
QQQ230616P005300002022-06-29 1:17PM EDT530.00247.25244.88247.54+23.26+10.38%14131.90%
QQQ230616P005350002022-06-09 2:05PM EDT535.00230.01249.87251.770.00-1026.78%
QQQ230616P005400002022-06-09 2:05PM EDT540.00234.99255.04257.140.00--030.37%
QQQ230616P005800002022-01-05 4:07PM EDT580.00193.50221.12224.880.00-100.00%
QQQ230616P006000002022-06-07 3:11PM EDT600.00290.84315.02317.050.00-2033.70%
QQQ230616P006050002022-01-04 2:21PM EDT605.00211.12245.15248.960.00-380.00%
QQQ230616P006100002022-01-10 4:22PM EDT610.00233.61241.94245.420.00-180.00%