Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
296.26+2.92 (+1.00%)
At close: 04:00PM EST
292.62 -3.64 (-1.23%)
Pre-market: 07:34AM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230616C001300002023-01-27 3:44PM EST130.00169.500.000.000.00-2100.00%
QQQ230616C001350002023-01-03 1:27PM EST135.00131.000.000.000.00-490.00%
QQQ230616C001400002023-01-19 9:43AM EST140.00138.800.000.000.00-1980.00%
QQQ230616C001450002023-01-27 1:25PM EST145.00153.370.000.000.00-2540.00%
QQQ230616C001500002023-01-27 12:30PM EST150.00148.320.000.000.00-11410.00%
QQQ230616C001550002022-10-20 3:09PM EST155.00120.01133.74134.340.00-230.00%
QQQ230616C001600002023-01-05 3:25PM EST160.00105.550.000.000.00-2310.00%
QQQ230616C001650002022-09-23 9:15AM EST165.00116.78116.48117.550.00-120.00%
QQQ230616C001700002023-01-20 3:46PM EST170.00115.400.000.000.00-10380.00%
QQQ230616C001750002023-01-10 11:39AM EST175.0099.310.000.000.00-1550.00%
QQQ230616C001800002023-01-24 10:50AM EST180.00111.900.000.000.00-1410.00%
QQQ230616C001900002023-01-18 11:46AM EST190.0093.190.000.000.00-2370.00%
QQQ230616C001950002022-12-16 10:35AM EST195.0085.2089.9190.250.00-112180.00%
QQQ230616C001970002022-11-09 10:00AM EST197.0078.9893.8994.430.00-550.00%
QQQ230616C001980002023-01-03 10:31AM EST198.0072.560.000.000.00-380.00%
QQQ230616C002000002023-01-24 1:29PM EST200.0092.900.000.000.00-45190.00%
QQQ230616C002050002023-01-06 10:38AM EST205.0066.650.000.000.00-5350.00%
QQQ230616C002100002023-01-27 3:08PM EST210.0092.520.000.000.00-11360.00%
QQQ230616C002150002023-01-09 11:22AM EST215.0067.050.000.000.00-23710.00%
QQQ230616C002200002023-01-24 10:18AM EST220.0073.700.000.000.00-53000.00%
QQQ230616C002250002023-01-06 11:47AM EST225.0050.680.000.000.00-1510.00%
QQQ230616C002300002023-01-26 10:13AM EST230.0066.740.000.000.00-53170.00%
QQQ230616C002350002023-01-27 3:30PM EST235.0069.040.000.000.00-61450.00%
QQQ230616C002400002023-01-27 10:41AM EST240.0061.630.000.000.00-34280.00%
QQQ230616C002450002023-01-25 9:31AM EST245.0047.180.000.000.00-33620.00%
QQQ230616C002500002023-01-27 3:26PM EST250.0055.370.000.000.00-58460.00%
QQQ230616C002550002023-01-27 12:27PM EST255.0049.560.000.000.00-1001,1470.00%
QQQ230616C002600002023-01-27 3:54PM EST260.0045.810.000.000.00-81,0750.00%
QQQ230616C002650002023-01-27 3:36PM EST265.0043.130.000.000.00-239,6250.00%
QQQ230616C002700002023-01-27 3:40PM EST270.0039.080.000.000.00-14619,5160.00%
QQQ230616C002750002023-01-27 4:13PM EST275.0033.830.000.000.00-51534,1520.00%
QQQ230616C002800002023-01-27 3:31PM EST280.0031.330.000.000.00-7425,4740.00%
QQQ230616C002850002023-01-27 2:18PM EST285.0027.170.000.000.00-2621,8060.00%
QQQ230616C002900002023-01-27 3:39PM EST290.0024.250.000.000.00-13440,9090.00%
QQQ230616C002950002023-01-27 3:55PM EST295.0020.190.000.000.00-24321,1750.00%
QQQ230616C003000002023-01-27 4:09PM EST300.0016.900.000.000.00-15,54793,9560.39%
QQQ230616C003050002023-01-27 3:34PM EST305.0015.250.000.000.00-89825,8360.78%
QQQ230616C003100002023-01-27 3:59PM EST310.0011.760.000.000.00-2,67916,2001.56%
QQQ230616C003150002023-01-27 4:05PM EST315.009.450.000.000.00-3,82226,6101.56%
QQQ230616C003200002023-01-27 3:46PM EST320.008.090.000.000.00-3,58923,6353.13%
QQQ230616C003250002023-01-27 3:44PM EST325.006.510.000.000.00-1,85815,1283.13%
QQQ230616C003300002023-01-27 3:59PM EST330.004.640.000.000.00-61115,7263.13%
QQQ230616C003350002023-01-27 3:45PM EST335.003.740.000.000.00-5324,7803.13%
QQQ230616C003400002023-01-27 3:38PM EST340.002.920.000.000.00-67012,3926.25%
QQQ230616C003450002023-01-27 2:47PM EST345.002.070.000.000.00-20424,2266.25%
QQQ230616C003500002023-01-27 3:44PM EST350.001.570.000.000.00-49021,7496.25%
QQQ230616C003550002023-01-27 4:12PM EST355.001.030.000.000.00-577,8256.25%
QQQ230616C003600002023-01-27 3:48PM EST360.000.800.000.000.00-14019,0946.25%
QQQ230616C003650002023-01-27 3:12PM EST365.000.590.000.000.00-833,8906.25%
QQQ230616C003700002023-01-27 3:38PM EST370.000.450.000.000.00-324,7056.25%
QQQ230616C003750002023-01-27 10:04AM EST375.000.250.000.000.00-404,4336.25%
QQQ230616C003800002023-01-27 3:14PM EST380.000.250.000.000.00-413,6256.25%
QQQ230616C003850002023-01-25 3:09PM EST385.000.100.000.000.00-804,6296.25%
QQQ230616C003900002023-01-25 10:37AM EST390.000.140.000.000.00-13010,2156.25%
QQQ230616C003950002023-01-27 11:36AM EST395.000.110.000.000.00-5596912.50%
QQQ230616C004000002023-01-27 3:43PM EST400.000.090.000.000.00-43117,10912.50%
QQQ230616C004050002023-01-27 3:14PM EST405.000.080.000.000.00-1064212.50%
QQQ230616C004100002023-01-26 12:36PM EST410.000.060.000.000.00-962,30112.50%
QQQ230616C004150002023-01-27 3:50PM EST415.000.060.000.000.00-9710,28712.50%
QQQ230616C004200002023-01-27 10:22AM EST420.000.060.000.000.00-10516,68912.50%
QQQ230616C004250002023-01-27 11:07AM EST425.000.050.000.000.00-12,28812.50%
QQQ230616C004300002023-01-27 10:55AM EST430.000.050.000.000.00-12,72812.50%
QQQ230616C004350002023-01-23 10:17AM EST435.000.020.000.000.00-501,76812.50%
QQQ230616C004400002023-01-23 1:13PM EST440.000.020.000.000.00-103,50912.50%
QQQ230616C004450002023-01-23 11:12AM EST445.000.020.000.000.00-2599612.50%
QQQ230616C004500002023-01-26 11:50AM EST450.000.030.000.000.00-22,05212.50%
QQQ230616C004550002023-01-24 1:01PM EST455.000.020.000.000.00-11,36412.50%
QQQ230616C004600002023-01-25 4:10PM EST460.000.020.000.000.00-1085812.50%
QQQ230616C004650002023-01-23 10:20AM EST465.000.010.000.000.00-4090012.50%
QQQ230616C004700002023-01-10 11:16AM EST470.000.010.000.000.00-11,00512.50%
QQQ230616C004750002023-01-26 10:24AM EST475.000.020.000.000.00-237112.50%
QQQ230616C004800002023-01-17 10:21AM EST480.000.010.000.000.00-1010,55512.50%
QQQ230616C004850002022-12-23 2:42PM EST485.000.010.000.020.00-127326.37%
QQQ230616C004900002022-12-19 1:31PM EST490.000.010.000.010.00-10095325.39%
QQQ230616C004950002023-01-27 12:34PM EST495.000.010.000.000.00-151,59112.50%
QQQ230616C005000002023-01-27 2:24PM EST500.000.010.000.000.00-603,19012.50%
QQQ230616C005050002022-12-19 10:46AM EST505.000.010.000.010.00-5002,78226.56%
QQQ230616C005100002023-01-27 2:24PM EST510.000.010.000.000.00-601,87912.50%
QQQ230616C005150002022-11-30 9:30AM EST515.000.030.000.000.00-11,78612.50%
QQQ230616C005200002022-12-12 2:19PM EST520.000.010.000.020.00-12,72229.69%
QQQ230616C005250002023-01-26 10:45AM EST525.000.010.000.000.00-52,44512.50%
QQQ230616C005300002022-12-27 9:38AM EST530.000.010.000.030.00-12,11631.64%
QQQ230616C005350002022-12-30 10:36AM EST535.000.010.000.020.00-11,57330.86%
QQQ230616C005400002023-01-25 11:46AM EST540.000.010.000.000.00-411,72825.00%
QQQ230616C005450002022-09-28 10:37AM EST545.000.010.000.040.00-11,14833.79%
QQQ230616C005500002023-01-27 12:45PM EST550.000.010.000.000.00-21,38525.00%
QQQ230616C005550002022-11-07 3:56PM EST555.000.020.000.040.00-211,25434.67%
QQQ230616C005600002022-12-30 10:36AM EST560.000.010.000.020.00-166633.20%
QQQ230616C005650002023-01-25 11:46AM EST565.000.010.000.000.00-411,05425.00%
QQQ230616C005700002022-10-21 1:39PM EST570.000.020.000.030.00-177435.16%
QQQ230616C005750002022-09-21 10:56AM EST575.000.010.000.020.00-691934.38%
QQQ230616C005800002022-12-01 1:34PM EST580.000.010.000.020.00-2171434.77%
QQQ230616C005850002022-09-16 2:54PM EST585.000.020.000.040.00-160237.31%
QQQ230616C005900002022-09-28 2:53PM EST590.000.010.000.030.00-5072536.72%
QQQ230616C005950002022-09-27 3:13PM EST595.000.010.000.090.00-2975641.02%
QQQ230616C006000002022-11-07 9:30AM EST600.000.020.000.020.00-159736.33%
QQQ230616C006050002022-09-27 3:12PM EST605.000.010.000.090.00-988841.90%
QQQ230616C006100002022-11-07 9:30AM EST610.000.070.000.020.00-21,48137.11%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230616P001300002023-01-27 3:34PM EST130.000.080.000.000.00-914,69625.00%
QQQ230616P001350002023-01-23 3:38PM EST135.000.140.000.000.00-32,17725.00%
QQQ230616P001400002023-01-19 10:34AM EST140.000.220.000.000.00-111,58425.00%
QQQ230616P001450002023-01-18 3:31PM EST145.000.230.000.000.00-41,03025.00%
QQQ230616P001500002023-01-27 3:00PM EST150.000.180.000.000.00-1017,51025.00%
QQQ230616P001550002023-01-23 9:33AM EST155.000.300.000.000.00-167725.00%
QQQ230616P001600002023-01-25 11:39AM EST160.000.310.000.000.00-23,01925.00%
QQQ230616P001650002023-01-27 3:11PM EST165.000.290.000.000.00-21,75825.00%
QQQ230616P001700002023-01-27 3:14PM EST170.000.340.000.000.00-112,72012.50%
QQQ230616P001750002023-01-27 3:12PM EST175.000.400.000.000.00-33,57812.50%
QQQ230616P001800002023-01-27 12:20PM EST180.000.450.000.000.00-55,30912.50%
QQQ230616P001850002023-01-27 3:15PM EST185.000.550.000.000.00-3083,20612.50%
QQQ230616P001900002023-01-27 3:45PM EST190.000.650.000.000.00-388,87412.50%
QQQ230616P001940002023-01-20 9:30AM EST194.001.320.000.000.00-52,37212.50%
QQQ230616P001950002023-01-27 10:41AM EST195.000.780.000.000.00-3001,88812.50%
QQQ230616P001960002022-12-29 1:45PM EST196.002.600.790.830.00-220137.71%
QQQ230616P001970002023-01-27 3:43PM EST197.000.810.000.000.00-11045212.50%
QQQ230616P001980002023-01-26 11:35AM EST198.000.980.000.000.00-662612.50%
QQQ230616P001990002023-01-25 10:37AM EST199.001.260.000.000.00-2599612.50%
QQQ230616P002000002023-01-27 3:57PM EST200.000.920.000.000.00-17850,86812.50%
QQQ230616P002050002023-01-27 2:56PM EST205.001.000.000.000.00-374,95512.50%
QQQ230616P002100002023-01-27 1:20PM EST210.001.190.000.000.00-279,97212.50%
QQQ230616P002150002023-01-27 3:34PM EST215.001.350.000.000.00-339,30912.50%
QQQ230616P002200002023-01-27 3:59PM EST220.001.670.000.000.00-1,33133,36212.50%
QQQ230616P002250002023-01-27 3:11PM EST225.001.790.000.000.00-14014,04112.50%
QQQ230616P002300002023-01-27 3:53PM EST230.002.230.000.000.00-10513,0246.25%
QQQ230616P002350002023-01-27 4:03PM EST235.002.600.000.000.00-79414,2196.25%
QQQ230616P002400002023-01-27 4:10PM EST240.003.020.000.000.00-1,029319,3706.25%
QQQ230616P002450002023-01-27 3:26PM EST245.003.320.000.000.00-22,06129,2286.25%
QQQ230616P002500002023-01-27 4:05PM EST250.004.050.000.000.00-1,51359,2286.25%
QQQ230616P002550002023-01-27 4:04PM EST255.004.700.000.000.00-20543,6426.25%
QQQ230616P002600002023-01-27 4:11PM EST260.005.450.000.000.00-2,53660,0526.25%
QQQ230616P002650002023-01-27 3:58PM EST265.006.260.000.000.00-86440,9213.13%
QQQ230616P002700002023-01-27 3:59PM EST270.007.220.000.000.00-4,62756,6683.13%
QQQ230616P002750002023-01-27 4:13PM EST275.008.310.000.000.00-2,72440,0463.13%
QQQ230616P002800002023-01-27 4:11PM EST280.009.610.000.000.00-23,23752,7071.56%
QQQ230616P002850002023-01-27 4:13PM EST285.0010.950.000.000.00-33226,6251.56%
QQQ230616P002900002023-01-27 4:03PM EST290.0012.600.000.000.00-1,10253,8480.78%
QQQ230616P002950002023-01-27 3:58PM EST295.0014.350.000.000.00-91914,5150.20%
QQQ230616P003000002023-01-27 3:59PM EST300.0016.400.000.000.00-1,12964,0170.00%
QQQ230616P003050002023-01-27 3:05PM EST305.0017.990.000.000.00-1928,1230.00%
QQQ230616P003100002023-01-27 3:47PM EST310.0020.750.000.000.00-1,34810,0640.00%
QQQ230616P003150002023-01-27 2:24PM EST315.0023.500.000.000.00-125,2920.00%
QQQ230616P003200002023-01-27 3:22PM EST320.0026.710.000.000.00-17410,6200.00%
QQQ230616P003250002023-01-27 3:00PM EST325.0030.150.000.000.00-8401,1150.00%
QQQ230616P003300002023-01-27 3:12PM EST330.0033.710.000.000.00-681,2170.00%
QQQ230616P003350002023-01-27 2:52PM EST335.0038.240.000.000.00-2180.00%
QQQ230616P003400002023-01-27 2:52PM EST340.0042.750.000.000.00-1630.00%
QQQ230616P003450002023-01-26 3:19PM EST345.0052.500.000.000.00-12440.00%
QQQ230616P003500002023-01-27 3:07PM EST350.0052.010.000.000.00-1222,7190.00%
QQQ230616P003550002023-01-27 12:47PM EST355.0058.830.000.000.00-6610.00%
QQQ230616P003600002023-01-27 12:47PM EST360.0063.810.000.000.00-2220.00%
QQQ230616P003650002023-01-27 1:01PM EST365.0068.680.000.000.00-2190.00%
QQQ230616P003700002023-01-27 1:01PM EST370.0073.770.000.000.00-1940.00%
QQQ230616P003750002023-01-27 1:01PM EST375.0078.890.000.000.00-100.00%
QQQ230616P003800002023-01-25 2:57PM EST380.0092.460.000.000.00-261500.00%
QQQ230616P003850002023-01-25 3:09PM EST385.0096.640.000.000.00-2270.00%
QQQ230616P003900002023-01-04 11:18AM EST390.00124.270.000.000.00-400.00%
QQQ230616P003950002023-01-23 3:54PM EST395.00106.030.000.000.00-220.00%
QQQ230616P004000002023-01-27 10:37AM EST400.00105.200.000.000.00-20140.00%
QQQ230616P004050002023-01-25 3:49PM EST405.00117.750.000.000.00-1300.00%
QQQ230616P004100002022-12-13 11:09AM EST410.00118.37130.56131.410.00-2066.79%
QQQ230616P004150002022-11-29 3:48PM EST415.00134.80147.85148.800.00-20087.09%
QQQ230616P004200002022-11-29 10:40AM EST420.00137.06153.20153.980.00-2088.82%
QQQ230616P004250002022-11-29 11:08AM EST425.00144.27157.83158.800.00-1089.73%
QQQ230616P004300002022-11-09 12:29PM EST430.00163.50147.91148.510.00-302067.04%
QQQ230616P004350002022-11-09 4:01PM EST435.00171.97152.90153.510.00-151168.19%
QQQ230616P004400002022-12-08 1:58PM EST440.00156.19171.40171.690.00-3090.87%
QQQ230616P004450002023-01-18 10:52AM EST445.00163.780.000.000.00-200.00%
QQQ230616P004500002023-01-27 4:11PM EST450.00153.900.000.000.00-6250.00%
QQQ230616P004550002022-11-09 10:50AM EST455.00188.29170.40170.900.00-300067.86%
QQQ230616P004600002023-01-18 3:54PM EST460.00181.800.000.000.00-620.00%
QQQ230616P004650002022-09-26 1:37PM EST465.00190.63186.08186.730.00-2180.37%
QQQ230616P004700002023-01-25 3:16PM EST470.00182.450.000.000.00-1860.00%
QQQ230616P004750002022-09-26 1:37PM EST475.00200.72196.12196.750.00-146082.51%
QQQ230616P004800002022-11-01 11:55AM EST480.00204.65186.29186.780.00-12050.70%
QQQ230616P004850002022-09-02 1:56PM EST485.00189.03215.83217.360.00-2280101.09%
QQQ230616P004900002023-01-27 1:58PM EST490.00192.990.000.000.00-110.00%
QQQ230616P004950002022-09-01 10:34AM EST495.00200.78225.12228.240.00-180103.27%
QQQ230616P005000002022-09-26 12:55PM EST500.00225.86220.44221.060.00-100086.20%
QQQ230616P005050002022-09-26 3:01PM EST505.00231.02225.67228.090.00-86089.14%
QQQ230616P005100002022-09-02 9:16AM EST510.00208.16240.81242.360.00-560106.08%
QQQ230616P005150002022-09-02 9:14AM EST515.00213.72245.81247.370.00-20107.05%
QQQ230616P005200002022-09-02 11:36AM EST520.00219.99250.12253.250.00-1360108.14%
QQQ230616P005250002022-08-31 10:33AM EST525.00224.31249.91250.520.00--098.54%
QQQ230616P005300002023-01-17 9:38AM EST530.00249.830.000.000.00-100.00%
QQQ230616P005350002022-06-09 1:05PM EST535.00230.01237.18241.130.00-1056.13%
QQQ230616P005400002022-06-09 1:05PM EST540.00234.99243.03245.820.00--055.33%
QQQ230616P005500002022-08-10 9:52AM EST550.00225.49244.03245.410.00-200.00%
QQQ230616P005700002022-07-19 2:59PM EST570.00271.63239.11241.050.00--00.00%
QQQ230616P005800002022-01-05 3:07PM EST580.00193.50221.12224.880.00-100.00%
QQQ230616P006000002022-12-01 2:22PM EST600.00306.40333.04333.340.00-150124.03%
QQQ230616P006050002022-01-04 1:21PM EST605.00211.12245.15248.960.00-380.00%
QQQ230616P006100002022-12-29 10:24AM EST610.00344.18313.47314.100.00-1049.56%