Singapore markets close in 3 hours 59 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
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230616C001350002022-08-12 10:19AM EDT135.00195.25174.14175.500.00-18129.99%
QQQ230616C001400002022-08-25 2:40PM EDT140.00181.30139.55141.010.00-292945.44%
QQQ230616C001450002022-07-19 2:16PM EDT145.00157.50187.14188.660.00--1167.96%
QQQ230616C001500002022-08-15 11:58AM EDT150.00185.89147.68148.980.00-1692.25%
QQQ230616C001550002022-06-21 9:50AM EDT155.00132.25154.42156.820.00-23113.10%
QQQ230616C001600002022-09-21 2:05PM EDT160.00131.830.000.000.00-200.00%
QQQ230616C001650002022-09-23 10:15AM EDT165.00116.780.000.000.00-100.00%
QQQ230616C001700002022-09-23 1:04PM EDT170.00112.190.000.000.00-400.00%
QQQ230616C001750002022-09-22 12:14PM EDT175.00111.960.000.000.00-300.00%
QQQ230616C001800002022-09-09 2:04PM EDT180.00132.390.000.000.00-100.00%
QQQ230616C001900002022-08-18 2:44PM EDT190.00145.59106.53108.230.00-53764.75%
QQQ230616C001950002022-08-12 10:21AM EDT195.00139.05118.67119.920.00-121088.61%
QQQ230616C002000002022-09-27 1:05PM EDT200.0084.290.000.000.00-300.00%
QQQ230616C002050002022-08-31 9:37AM EDT205.00106.900.000.000.00-800.00%
QQQ230616C002100002022-09-27 2:42PM EDT210.0077.780.000.000.00-1000.00%
QQQ230616C002150002022-08-08 1:29PM EDT215.00116.3991.5292.660.00-101665.21%
QQQ230616C002200002022-09-27 2:46PM EDT220.0069.520.000.000.00-1500.00%
QQQ230616C002250002022-07-29 1:22PM EDT225.0099.7193.3394.580.00-1575.13%
QQQ230616C002300002022-09-16 3:50PM EDT230.0073.500.000.000.00-300.00%
QQQ230616C002350002022-09-23 11:57AM EDT235.0058.320.000.000.00-100.00%
QQQ230616C002400002022-09-27 12:32PM EDT240.0053.650.000.000.00-100.00%
QQQ230616C002450002022-09-27 10:47AM EDT245.0053.940.000.000.00-300.00%
QQQ230616C002500002022-09-27 1:05PM EDT250.0046.640.000.000.00-600.00%
QQQ230616C002550002022-08-29 1:15PM EDT255.0068.8746.8747.280.00-162837.11%
QQQ230616C002600002022-09-27 10:02AM EDT260.0042.800.000.000.00-500.00%
QQQ230616C002650002022-09-28 9:31AM EDT265.0038.040.000.000.00-300.00%
QQQ230616C002700002022-09-28 3:56PM EDT270.0038.890.000.000.00-3500.00%
QQQ230616C002750002022-09-28 4:12PM EDT275.0035.340.000.000.00-1100.00%
QQQ230616C002800002022-09-28 3:35PM EDT280.0032.900.000.000.00-56100.01%
QQQ230616C002850002022-09-28 10:35AM EDT285.0027.850.000.000.00-100.39%
QQQ230616C002900002022-09-28 3:03PM EDT290.0027.000.000.000.00-23000.78%
QQQ230616C002950002022-09-28 1:25PM EDT295.0024.130.000.000.00-301.56%
QQQ230616C003000002022-09-28 3:49PM EDT300.0023.000.000.000.00-1401.56%
QQQ230616C003050002022-09-28 12:04PM EDT305.0019.280.000.000.00-101.56%
QQQ230616C003100002022-09-28 10:45AM EDT310.0016.590.000.000.00-203.13%
QQQ230616C003150002022-09-28 3:06PM EDT315.0016.000.000.000.00-303.13%
QQQ230616C003200002022-09-28 3:55PM EDT320.0014.750.000.000.00-1703.13%
QQQ230616C003250002022-09-28 1:29PM EDT325.0012.250.000.000.00-1703.13%
QQQ230616C003300002022-09-28 3:48PM EDT330.0011.610.000.000.00-3003.13%
QQQ230616C003350002022-09-28 3:21PM EDT335.009.930.000.000.00-103.13%
QQQ230616C003400002022-09-28 3:22PM EDT340.008.750.000.000.00-206.25%
QQQ230616C003450002022-09-28 11:15AM EDT345.006.830.000.000.00-106.25%
QQQ230616C003500002022-09-28 11:59AM EDT350.006.110.000.000.00-206.25%
QQQ230616C003550002022-09-28 1:17PM EDT355.005.500.000.000.00-606.25%
QQQ230616C003600002022-09-28 3:24PM EDT360.004.940.000.000.00-806.25%
QQQ230616C003650002022-09-27 10:56AM EDT365.004.160.000.000.00-106.25%
QQQ230616C003700002022-09-28 9:57AM EDT370.003.250.000.000.00-106.25%
QQQ230616C003750002022-09-28 11:27AM EDT375.002.900.000.000.00-106.25%
QQQ230616C003800002022-09-28 3:48PM EDT380.002.840.000.000.00-4206.25%
QQQ230616C003850002022-09-27 11:48AM EDT385.002.190.000.000.00-106.25%
QQQ230616C003900002022-09-28 3:43PM EDT390.002.130.000.000.00-506.25%
QQQ230616C003950002022-09-28 3:36PM EDT395.001.860.000.000.00-37506.25%
QQQ230616C004000002022-09-28 3:36PM EDT400.001.580.000.000.00-57706.25%
QQQ230616C004050002022-09-27 3:49PM EDT405.001.180.000.000.00-1006.25%
QQQ230616C004100002022-09-28 2:41PM EDT410.001.100.000.000.00-706.25%
QQQ230616C004150002022-09-27 12:19PM EDT415.000.890.000.000.00-5012.50%
QQQ230616C004200002022-09-28 9:58AM EDT420.000.760.000.000.00-4012.50%
QQQ230616C004250002022-09-23 10:13AM EDT425.000.680.000.000.00-10012.50%
QQQ230616C004300002022-09-28 3:58PM EDT430.000.740.000.000.00-1012.50%
QQQ230616C004350002022-09-26 2:41PM EDT435.000.520.000.000.00-2012.50%
QQQ230616C004400002022-09-23 9:35AM EDT440.000.480.000.000.00-1012.50%
QQQ230616C004450002022-09-23 3:18PM EDT445.000.440.000.000.00-1012.50%
QQQ230616C004500002022-09-22 12:59PM EDT450.000.400.000.000.00-14012.50%
QQQ230616C004550002022-09-28 10:09AM EDT455.000.300.000.000.00-1012.50%
QQQ230616C004600002022-09-27 11:51AM EDT460.000.310.000.000.00-1012.50%
QQQ230616C004650002022-08-23 9:33AM EDT465.001.060.000.000.00-21560512.50%
QQQ230616C004700002022-09-28 3:58PM EDT470.000.280.000.000.00-1012.50%
QQQ230616C004750002022-09-21 2:30PM EDT475.000.250.000.000.00-5012.50%
QQQ230616C004800002022-09-28 12:34PM EDT480.000.160.000.000.00-1012.50%
QQQ230616C004850002022-09-23 3:04PM EDT485.000.150.000.000.00-4012.50%
QQQ230616C004900002022-09-28 9:52AM EDT490.000.130.000.000.00-240012.50%
QQQ230616C004950002022-09-16 12:25PM EDT495.000.130.000.000.00-8012.50%
QQQ230616C005000002022-09-28 2:28PM EDT500.000.130.000.000.00-1012.50%
QQQ230616C005050002022-09-15 1:54PM EDT505.000.120.000.000.00-62012.50%
QQQ230616C005100002022-09-22 2:05PM EDT510.000.070.000.000.00-1012.50%
QQQ230616C005150002022-09-28 11:37AM EDT515.000.050.000.000.00-8012.50%
QQQ230616C005200002022-09-16 10:11AM EDT520.000.070.000.000.00-10012.50%
QQQ230616C005250002022-09-20 10:56AM EDT525.000.060.000.000.00-5012.50%
QQQ230616C005300002022-09-19 3:27PM EDT530.000.040.000.000.00-100012.50%
QQQ230616C005350002022-09-20 10:58AM EDT535.000.020.000.000.00-10012.50%
QQQ230616C005400002022-09-27 4:10PM EDT540.000.010.000.000.00-4012.50%
QQQ230616C005450002022-09-28 11:37AM EDT545.000.010.000.000.00-1012.50%
QQQ230616C005500002022-09-20 1:11PM EDT550.000.020.000.000.00-46012.50%
QQQ230616C005550002022-09-19 10:57AM EDT555.000.020.000.000.00-40012.50%
QQQ230616C005600002022-09-15 1:27PM EDT560.000.040.000.000.00-20012.50%
QQQ230616C005650002022-09-26 3:39PM EDT565.000.010.000.000.00-79012.50%
QQQ230616C005700002022-09-28 12:37PM EDT570.000.010.000.000.00-20012.50%
QQQ230616C005750002022-09-21 11:56AM EDT575.000.010.000.000.00-6012.50%
QQQ230616C005800002022-09-26 1:06PM EDT580.000.010.000.000.00-16012.50%
QQQ230616C005850002022-09-16 3:54PM EDT585.000.020.000.000.00-1012.50%
QQQ230616C005900002022-09-28 3:53PM EDT590.000.010.000.000.00-50012.50%
QQQ230616C005950002022-09-27 4:13PM EDT595.000.010.010.000.00-29012.50%
QQQ230616C006000002022-09-28 12:37PM EDT600.000.010.000.000.00-10012.50%
QQQ230616C006050002022-09-27 4:12PM EDT605.000.010.000.000.00-9012.50%
QQQ230616C006100002022-09-19 9:30AM EDT610.000.060.000.000.00-1012.50%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230616P001350002022-09-27 3:39PM EDT135.001.450.000.000.00-5012.50%
QQQ230616P001400002022-09-23 1:40PM EDT140.001.450.000.000.00-1012.50%
QQQ230616P001450002022-09-28 2:03PM EDT145.001.670.000.000.00-1012.50%
QQQ230616P001500002022-09-28 3:25PM EDT150.001.850.000.000.00-11012.50%
QQQ230616P001550002022-09-27 2:03PM EDT155.002.370.000.000.00-1012.50%
QQQ230616P001600002022-09-28 3:36PM EDT160.002.300.000.000.00-1012.50%
QQQ230616P001650002022-09-28 9:43AM EDT165.003.080.000.000.00-2012.50%
QQQ230616P001700002022-09-27 11:47AM EDT170.003.190.000.000.00-8012.50%
QQQ230616P001750002022-09-28 2:03PM EDT175.003.470.000.000.00-2012.50%
QQQ230616P001800002022-09-28 2:25PM EDT180.003.840.000.000.00-93012.50%
QQQ230616P001850002022-09-28 11:42AM EDT185.004.450.000.000.00-2012.50%
QQQ230616P001900002022-09-28 3:59PM EDT190.004.670.000.000.00-4012.50%
QQQ230616P001950002022-09-28 9:54AM EDT195.005.920.000.000.00-106.25%
QQQ230616P002000002022-09-28 3:31PM EDT200.005.700.000.000.00-2806.25%
QQQ230616P002050002022-09-28 2:33PM EDT205.006.560.000.000.00-906.25%
QQQ230616P002100002022-09-28 10:13AM EDT210.008.150.000.000.00-106.25%
QQQ230616P002150002022-09-27 1:43PM EDT215.009.220.000.000.00-3806.25%
QQQ230616P002200002022-09-28 1:05PM EDT220.009.030.000.000.00-2406.25%
QQQ230616P002250002022-09-28 10:15AM EDT225.0010.790.000.000.00-606.25%
QQQ230616P002300002022-09-28 2:30PM EDT230.0010.880.000.000.00-5006.25%
QQQ230616P002350002022-09-28 3:53PM EDT235.0011.500.000.000.00-1703.13%
QQQ230616P002400002022-09-28 9:36AM EDT240.0014.520.000.000.00-203.13%
QQQ230616P002450002022-09-28 12:26PM EDT245.0014.640.000.000.00-2203.13%
QQQ230616P002500002022-09-28 4:13PM EDT250.0015.600.000.000.00-8003.13%
QQQ230616P002550002022-09-28 9:54AM EDT255.0018.870.000.000.00-803.13%
QQQ230616P002600002022-09-28 3:54PM EDT260.0018.250.000.000.00-1001.56%
QQQ230616P002650002022-09-28 2:37PM EDT265.0020.600.000.000.00-3101.56%
QQQ230616P002700002022-09-28 3:37PM EDT270.0021.920.000.000.00-13200.78%
QQQ230616P002750002022-09-28 3:51PM EDT275.0023.770.000.000.00-12300.39%
QQQ230616P002800002022-09-28 4:01PM EDT280.0026.280.000.000.00-53400.00%
QQQ230616P002850002022-09-28 3:33PM EDT285.0028.110.000.000.00-200.00%
QQQ230616P002900002022-09-28 3:02PM EDT290.0031.000.000.000.00-24800.00%
QQQ230616P002950002022-09-27 1:02PM EDT295.0037.330.000.000.00-3600.00%
QQQ230616P003000002022-09-28 3:24PM EDT300.0036.080.000.000.00-22200.00%
QQQ230616P003050002022-09-28 4:01PM EDT305.0038.750.000.000.00-1000.00%
QQQ230616P003100002022-09-28 3:59PM EDT310.0041.860.000.000.00-1700.00%
QQQ230616P003150002022-09-28 3:15PM EDT315.0044.980.000.000.00-300.00%
QQQ230616P003200002022-09-28 3:21PM EDT320.0048.500.000.000.00-1000.00%
QQQ230616P003250002022-09-28 3:29PM EDT325.0051.740.000.000.00-100.00%
QQQ230616P003300002022-09-28 3:59PM EDT330.0055.440.000.000.00-3300.00%
QQQ230616P003350002022-09-28 3:25PM EDT335.0059.300.000.000.00-1000.00%
QQQ230616P003400002022-09-28 2:48PM EDT340.0064.200.000.000.00-200.00%
QQQ230616P003450002022-09-28 10:07AM EDT345.0072.800.000.000.00-400.00%
QQQ230616P003500002022-09-28 11:37AM EDT350.0074.230.000.000.00-200.00%
QQQ230616P003550002022-09-27 10:11AM EDT355.0078.830.000.000.00-100.00%
QQQ230616P003600002022-09-27 1:20PM EDT360.0087.250.000.000.00-100.00%
QQQ230616P003650002022-09-28 9:30AM EDT365.0090.250.000.000.00-200.00%
QQQ230616P003700002022-09-28 9:30AM EDT370.0095.410.000.000.00-100.00%
QQQ230616P003750002022-09-23 12:35PM EDT375.00101.020.000.000.00-500.00%
QQQ230616P003800002022-09-28 4:11PM EDT380.00100.030.000.000.00-2,19500.00%
QQQ230616P003850002022-09-28 4:11PM EDT385.00105.040.000.000.00-91500.00%
QQQ230616P003900002022-09-28 4:11PM EDT390.00110.140.000.000.00-2,65600.00%
QQQ230616P003950002022-09-23 10:49AM EDT395.00119.250.000.000.00-1000.00%
QQQ230616P004000002022-09-28 1:39PM EDT400.00121.670.000.000.00-200.00%
QQQ230616P004050002022-09-14 9:30AM EDT405.00110.620.000.000.00-100.00%
QQQ230616P004100002022-09-21 2:39PM EDT410.00120.670.000.000.00-45100.00%
QQQ230616P004150002022-08-26 3:52PM EDT415.00106.95137.21141.400.00-33139.07%
QQQ230616P004200002022-09-27 11:05AM EDT420.00142.610.000.000.00-100.00%
QQQ230616P004250002022-08-31 11:35AM EDT425.00124.180.000.000.00-400.00%
QQQ230616P004300002022-09-28 1:39PM EDT430.00151.670.000.000.00-2500.00%
QQQ230616P004350002022-02-14 1:01AM EDT435.0081.000.000.000.00--00.00%
QQQ230616P004400002022-09-26 4:01PM EDT440.00166.000.000.000.00-29000.00%
QQQ230616P004450002022-07-12 3:59PM EDT445.00158.63119.76121.460.00-100.00%
QQQ230616P004500002022-09-28 1:39PM EDT450.00171.670.000.000.00-2500.00%
QQQ230616P004550002022-07-11 10:56AM EDT455.00165.07127.41130.870.00--00.00%
QQQ230616P004600002022-09-26 2:38PM EDT460.00185.660.000.000.00-800.00%
QQQ230616P004650002022-09-26 2:37PM EDT465.00190.630.000.000.00-200.00%
QQQ230616P004700002022-09-26 2:14PM EDT470.00194.750.000.000.00-7200.00%
QQQ230616P004750002022-09-26 2:37PM EDT475.00200.720.000.000.00-14600.00%
QQQ230616P004800002022-09-26 2:37PM EDT480.00205.750.000.000.00-8600.00%
QQQ230616P004850002022-09-02 2:56PM EDT485.00189.030.000.000.00-22800.00%
QQQ230616P004900002022-09-26 1:56PM EDT490.00215.910.000.000.00-9800.00%
QQQ230616P004950002022-09-01 11:34AM EDT495.00200.780.000.000.00-1800.00%
QQQ230616P005000002022-09-26 1:55PM EDT500.00225.860.000.000.00-10000.00%
QQQ230616P005050002022-09-26 4:01PM EDT505.00231.020.000.000.00-8600.00%
QQQ230616P005100002022-09-02 10:16AM EDT510.00208.160.000.000.00-5600.00%
QQQ230616P005150002022-09-02 10:14AM EDT515.00213.720.000.000.00-200.00%
QQQ230616P005200002022-09-02 12:36PM EDT520.00219.990.000.000.00-13600.00%
QQQ230616P005250002022-08-31 11:33AM EDT525.00224.310.000.000.00--00.00%
QQQ230616P005300002022-06-29 1:17PM EDT530.00247.25212.38216.120.00-1400.00%
QQQ230616P005350002022-06-09 2:05PM EDT535.00230.01237.18241.130.00-100.00%
QQQ230616P005400002022-06-09 2:05PM EDT540.00234.99243.03245.820.00--00.00%
QQQ230616P005500002022-08-10 10:52AM EDT550.00225.49244.03245.410.00-200.00%
QQQ230616P005700002022-07-19 3:59PM EDT570.00271.63239.11241.050.00--00.00%
QQQ230616P005800002022-01-05 4:07PM EDT580.00193.50221.12224.880.00-100.00%
QQQ230616P006000002022-09-14 9:30AM EDT600.00305.450.000.000.00-100.00%
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%