Singapore markets open in 2 hours 1 minute

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
267.26-4.61 (-1.70%)
At close: 04:00PM EDT
267.66 +0.40 (+0.15%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor30 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230630C001950002022-09-14 9:45AM EDT195.00108.8183.5785.250.00-202149.64%
QQQ230630C001960002022-09-22 9:33AM EDT196.0096.0482.5884.400.00-12049.38%
QQQ230630C001970002022-09-14 9:45AM EDT197.00107.0981.8483.580.00-606049.17%
QQQ230630C001980002022-09-14 10:08AM EDT198.00106.4381.0182.750.00-414148.94%
QQQ230630C001990002022-09-14 9:45AM EDT199.00105.3580.1981.930.00-202048.72%
QQQ230630C002000002022-09-14 9:45AM EDT200.00104.4679.3681.100.00-54048.49%
QQQ230630C002050002022-09-14 10:39AM EDT205.00100.0975.3377.020.00-202147.39%
QQQ230630C002100002022-09-16 11:39AM EDT210.0088.0171.3173.020.00-254646.35%
QQQ230630C002150002022-09-14 10:39AM EDT215.0091.6367.3669.080.00-202045.33%
QQQ230630C002200002022-09-30 11:38AM EDT220.0068.8463.5365.22-5.46-7.35%11244.34%
QQQ230630C002250002022-09-14 9:45AM EDT225.0083.4859.7461.440.00-101143.38%
QQQ230630C002300002022-09-14 10:39AM EDT230.0079.3456.0157.730.00-303042.44%
QQQ230630C002350002022-09-14 10:39AM EDT235.0075.3952.5354.130.00-303041.55%
QQQ230630C002400002022-09-14 10:39AM EDT240.0071.5049.0550.620.00-303140.68%
QQQ230630C002450002022-09-16 11:41AM EDT245.0060.7546.0946.780.00-52539.33%
QQQ230630C002500002022-09-14 10:39AM EDT250.0063.8942.8243.480.00-414238.53%
QQQ230630C002510002022-09-14 10:39AM EDT251.0063.1842.1442.830.00-303038.37%
QQQ230630C002520002022-09-14 10:39AM EDT252.0062.4541.5042.190.00-202038.22%
QQQ230630C002530002022-09-14 10:39AM EDT253.0061.7240.9041.440.00-101037.93%
QQQ230630C002540002022-09-14 10:39AM EDT254.0060.9940.3040.850.00-202037.83%
QQQ230630C002550002022-09-29 10:12AM EDT255.0042.7439.6240.300.00-52737.77%
QQQ230630C002560002022-09-14 10:38AM EDT256.0059.4739.0139.680.00-101137.62%
QQQ230630C002570002022-09-14 10:39AM EDT257.0058.8238.4239.080.00-101037.49%
QQQ230630C002600002022-09-30 9:34AM EDT260.0039.6436.6037.17-4.27-9.72%13336.95%
QQQ230630C002620002022-09-26 12:33PM EDT262.0040.0335.3936.05+40.03--436.74%
QQQ230630C002640002022-08-19 9:48AM EDT264.0077.4248.7949.600.00-1152.41%
QQQ230630C002650002022-09-30 10:07AM EDT265.0036.4033.7134.25-4.46-10.92%2036.26%
QQQ230630C002680002022-09-30 3:50PM EDT268.0032.2632.1232.53-24.57-43.23%1135.83%
QQQ230630C002690002022-09-30 3:32PM EDT269.0032.3031.5831.96-21.37-39.82%3635.68%
QQQ230630C002700002022-09-30 11:52AM EDT270.0033.7631.0031.42+1.50+4.65%33935.55%
QQQ230630C002720002022-09-29 10:45AM EDT272.0032.5029.9130.33+32.50--135.29%
QQQ230630C002730002022-09-27 12:21PM EDT273.0033.1029.3829.800.00-6535.16%
QQQ230630C002740002022-09-26 11:12AM EDT274.0033.9228.9029.28+33.92--135.04%
QQQ230630C002750002022-09-30 12:33PM EDT275.0030.4828.3128.75-2.46-7.47%12534.90%
QQQ230630C002760002022-09-29 1:57PM EDT276.0029.0927.8728.230.00-1234.77%
QQQ230630C002770002022-09-08 3:11PM EDT277.0046.9927.3527.720.00-6634.65%
QQQ230630C002790002022-07-08 11:43AM EDT279.0046.0063.8765.190.00-1276.02%
QQQ230630C002800002022-09-29 2:42PM EDT280.0027.3325.8626.220.00-71634.28%
QQQ230630C002810002022-07-15 3:25PM EDT281.0041.2169.0970.310.00--182.63%
QQQ230630C002830002022-09-22 11:28AM EDT283.0031.0024.3624.770.00--133.92%
QQQ230630C002840002022-07-15 1:43PM EDT284.0039.4866.9368.080.00--281.28%
QQQ230630C002850002022-09-28 2:10PM EDT285.0029.5223.4323.820.00-146233.68%
QQQ230630C002860002022-09-22 9:43AM EDT286.0030.3523.0023.380.00-4033.58%
QQQ230630C002870002022-09-23 1:05PM EDT287.0026.5622.5522.910.00-10033.45%
QQQ230630C002880002022-07-13 3:04PM EDT288.0036.1063.9165.140.00-4479.41%
QQQ230630C002890002022-09-22 9:40AM EDT289.0029.2721.6222.010.00-23833.22%
QQQ230630C002900002022-09-29 2:52PM EDT290.0022.2621.1821.580.00-29333.12%
QQQ230630C002910002022-09-21 2:45PM EDT291.0034.7620.7521.140.00-21933.00%
QQQ230630C002930002022-07-21 10:13AM EDT293.0042.0054.3856.000.00-1170.87%
QQQ230630C002940002022-09-07 2:18PM EDT294.0036.0019.4819.850.00-81432.64%
QQQ230630C002950002022-09-29 3:48PM EDT295.0021.0019.0219.450.00-247032.55%
QQQ230630C002960002022-09-16 1:53PM EDT296.0028.5018.6119.040.00-21132.43%
QQQ230630C002970002022-09-23 10:25AM EDT297.0021.7218.2418.620.00-3332.31%
QQQ230630C002980002022-09-13 12:48PM EDT298.0034.1117.8418.220.00-11132.19%
QQQ230630C003000002022-09-30 12:17PM EDT300.0019.0717.0817.45+0.74+4.04%38531.99%
QQQ230630C003010002022-09-16 10:52AM EDT301.0026.6216.6417.070.00--131.88%
QQQ230630C003020002022-09-26 12:25PM EDT302.0019.6116.2816.700.00-135231.78%
QQQ230630C003040002022-09-23 10:05AM EDT304.0018.9715.5315.970.00-11031.58%
QQQ230630C003050002022-09-30 10:22AM EDT305.0017.1115.2015.60-1.83-9.66%733831.46%
QQQ230630C003100002022-09-29 1:15PM EDT310.0015.1013.4813.890.00-22630.96%
QQQ230630C003150002022-09-29 3:45PM EDT315.0013.5311.9212.300.00-1,8062,16130.46%
QQQ230630C003200002022-09-30 2:17PM EDT320.0011.4510.4510.86-0.36-3.05%36130.00%
QQQ230630C003250002022-09-27 1:51PM EDT325.0011.589.179.540.00-21420329.55%
QQQ230630C003300002022-09-30 1:35PM EDT330.008.947.998.37-1.42-13.71%6256729.16%
QQQ230630C003350002022-09-08 11:40AM EDT335.0017.406.957.320.00-21528.80%
QQQ230630C003400002022-09-29 3:00PM EDT340.006.686.046.380.00-212828.45%
QQQ230630C003450002022-09-29 9:32AM EDT345.007.205.245.540.00-105128.13%
QQQ230630C003500002022-09-28 3:37PM EDT350.007.004.554.830.00-214627.88%
QQQ230630C003550002022-09-30 10:17AM EDT355.004.823.944.23+0.33+7.35%111027.71%
QQQ230630C003600002022-09-30 2:20PM EDT360.003.723.333.67-1.13-23.30%417727.50%
QQQ230630C003650002022-09-28 3:45PM EDT365.004.762.873.270.00-428627.50%
QQQ230630C003700002022-09-22 2:52PM EDT370.003.952.472.840.00-2043427.33%
QQQ230630C003750002022-09-28 1:51PM EDT375.003.202.132.470.00-1920127.20%
QQQ230630C003800002022-09-23 1:41PM EDT380.002.571.832.160.00-11,61527.12%
QQQ230630C003850002022-09-29 2:32PM EDT385.001.851.581.830.00-11626.86%
QQQ230630C003900002022-09-23 2:02PM EDT390.001.921.361.640.00-31026.95%
QQQ230630C003950002022-09-13 9:47AM EDT395.004.031.171.390.00-16926.73%
QQQ230630C004000002022-09-30 3:56PM EDT400.001.061.001.23-0.69-39.43%245026.76%
QQQ230630C004050002022-09-27 4:13PM EDT405.001.380.851.080.00-20021426.75%
QQQ230630C004100002022-09-26 12:30PM EDT410.001.120.730.960.00-1026326.80%
QQQ230630C004150002022-09-30 1:40PM EDT415.000.790.620.86-0.21-21.00%8016526.89%
QQQ230630C004200002022-09-30 3:50PM EDT420.001.380.570.75+0.29+26.61%4224126.86%
QQQ230630C004250002022-09-30 3:50PM EDT425.001.280.490.66+0.55+75.34%8253426.86%
Putsfor30 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230630P001950002022-09-30 3:28PM EDT195.006.396.286.55-0.20-3.03%245037.78%
QQQ230630P001970002022-09-22 2:55PM EDT197.005.186.566.830.00-11,57937.48%
QQQ230630P001980002022-07-07 10:44AM EDT198.006.103.483.850.00--030.57%
QQQ230630P001990002022-07-07 10:39AM EDT199.006.093.563.930.00--130.38%
QQQ230630P002000002022-09-30 3:59PM EDT200.007.336.957.28+0.54+7.95%103,12837.05%
QQQ230630P002050002022-09-29 2:54PM EDT205.008.237.778.100.00-4053,56736.38%
QQQ230630P002100002022-09-29 2:39PM EDT210.008.888.598.930.00-2553,36135.61%
QQQ230630P002150002022-09-30 9:33AM EDT215.009.409.559.87+0.15+1.62%13,03534.90%
QQQ230630P002200002022-09-30 4:07PM EDT220.0010.7010.5710.86+0.26+2.49%43,26334.16%
QQQ230630P002250002022-09-29 10:20AM EDT225.0011.8611.6511.950.00-170233.45%
QQQ230630P002300002022-09-29 2:01PM EDT230.0013.2912.8313.120.00-789432.74%
QQQ230630P002350002022-09-30 2:06PM EDT235.0013.9514.1214.43-0.55-3.79%250132.08%
QQQ230630P002400002022-09-30 3:57PM EDT240.0016.0015.5015.83+0.56+3.63%911,00231.42%
QQQ230630P002450002022-09-29 3:44PM EDT245.0016.6317.0017.350.00-412130.77%
QQQ230630P002500002022-09-30 3:52PM EDT250.0019.0018.6218.99+0.35+1.88%733330.12%
QQQ230630P002510002022-09-27 12:46PM EDT251.0018.2418.9519.290.00-2329.95%
QQQ230630P002520002022-08-17 3:57PM EDT252.009.0614.2314.590.00-1223.94%
QQQ230630P002530002022-09-27 9:36AM EDT253.0016.8819.6419.980.00-1129.68%
QQQ230630P002550002022-09-30 12:53PM EDT255.0019.2820.3720.71+0.81+4.39%11729.44%
QQQ230630P002560002022-09-16 9:44AM EDT256.0016.5020.7421.080.00-1529.31%
QQQ230630P002580002022-09-28 11:07AM EDT258.0019.5421.4821.820.00-5529.05%
QQQ230630P002590002022-07-18 9:33AM EDT259.0016.919.7810.220.00-201015.43%
QQQ230630P002600002022-09-29 2:06PM EDT260.0022.5722.2522.580.00-359928.78%
QQQ230630P002610002022-09-30 12:55PM EDT261.0021.5122.6422.97+4.82+28.88%11028.65%
QQQ230630P002630002022-09-30 12:55PM EDT263.0022.2823.4323.81-1.66-6.93%1128.43%
QQQ230630P002640002022-09-30 12:53PM EDT264.0022.5423.8324.23+4.85+27.42%11128.31%
QQQ230630P002650002022-09-30 3:56PM EDT265.0024.9024.2424.60+3.38+15.71%511728.14%
QQQ230630P002660002022-09-23 1:10PM EDT266.0022.4524.6625.110.00-1128.11%
QQQ230630P002670002022-09-29 10:04AM EDT267.0024.6425.1225.46+24.64--627.90%
QQQ230630P002690002022-09-30 11:03AM EDT269.0024.3825.9526.31+3.78+18.35%2127.62%
QQQ230630P002700002022-09-30 3:32PM EDT270.0026.2526.3926.75+0.41+1.59%2631,57427.48%
QQQ230630P002710002022-09-29 2:00PM EDT271.0027.1826.8627.200.00-8827.36%
QQQ230630P002720002022-09-29 10:04AM EDT272.0026.7227.2927.67+26.72--1627.25%
QQQ230630P002730002022-09-19 9:59AM EDT273.0020.9527.7528.130.00--427.12%
QQQ230630P002740002022-09-26 3:52PM EDT274.0025.9028.2128.600.00-101926.99%
QQQ230630P002750002022-09-28 2:10PM EDT275.0024.9828.6929.080.00-2169426.87%
QQQ230630P002770002022-09-29 10:04AM EDT277.0028.9829.6530.040.00-6726.61%
QQQ230630P002780002022-09-28 2:34PM EDT278.0026.1430.1530.550.00-1526.50%
QQQ230630P002790002022-09-09 2:17PM EDT279.0017.5330.6431.020.00-6126.34%
QQQ230630P002800002022-09-29 3:59PM EDT280.0030.0131.1431.520.00-145926.21%
QQQ230630P002810002022-08-19 10:05AM EDT281.0015.6023.5123.900.00-1117.10%
QQQ230630P002820002022-09-29 10:04AM EDT282.0031.4032.1832.540.00-31825.94%
QQQ230630P002830002022-09-22 11:28AM EDT283.0027.7832.6633.080.00-113725.83%
QQQ230630P002840002022-09-30 2:44PM EDT284.0032.8733.1933.62+0.37+1.14%11825.72%
QQQ230630P002850002022-09-28 4:03PM EDT285.0028.8433.7334.130.00-202525.56%
QQQ230630P002860002022-09-30 2:25PM EDT286.0033.4234.2734.67+7.42+28.54%252525.43%
QQQ230630P002870002022-09-30 2:25PM EDT287.0033.9134.8135.22+3.61+11.91%573525.30%
QQQ230630P002880002022-09-29 9:45AM EDT288.0034.0035.3635.790.00-255025.19%
QQQ230630P002890002022-09-23 11:43AM EDT289.0032.4335.9136.320.00-3525.02%
QQQ230630P002900002022-09-29 2:45PM EDT290.0036.3436.4936.880.00-326224.88%
QQQ230630P002910002022-09-27 3:56PM EDT291.0034.6337.0437.480.00-6824.78%
QQQ230630P002930002022-08-17 11:52AM EDT293.0017.8429.9330.390.00-11114.44%
QQQ230630P002940002022-09-23 12:28PM EDT294.0036.0038.7839.210.00-11924.35%
QQQ230630P002950002022-09-27 9:45AM EDT295.0033.9439.3839.810.00-217024.22%
QQQ230630P002960002022-09-19 11:25AM EDT296.0030.1139.9840.410.00-1624.08%
QQQ230630P002970002022-09-08 9:30AM EDT297.0027.5940.5941.040.00-17623.96%
QQQ230630P002980002022-09-29 10:27AM EDT298.0039.8341.1741.650.00-12923.82%
QQQ230630P002990002022-09-26 9:48AM EDT299.0037.1041.7842.380.00-211223.80%
QQQ230630P003000002022-09-30 12:40PM EDT300.0040.1542.4242.89-0.36-0.89%1555723.52%
QQQ230630P003010002022-09-14 3:55PM EDT301.0029.8143.0343.640.00-101323.52%
QQQ230630P003020002022-08-31 3:07PM EDT302.0029.0243.2943.680.00-18222.63%
QQQ230630P003030002022-09-16 3:06PM EDT303.0033.6144.3444.920.00-109023.22%
QQQ230630P003040002022-09-29 12:56PM EDT304.0043.6044.9645.580.00-2523.09%
QQQ230630P003050002022-09-23 12:40PM EDT305.0042.6145.6246.250.00-448122.96%
QQQ230630P003100002022-09-27 1:45PM EDT310.0047.0648.3850.180.00-25322.93%
QQQ230630P003150002022-09-30 10:30AM EDT315.0050.1051.9353.73-1.60-3.09%319622.19%
QQQ230630P003200002022-09-29 2:05PM EDT320.0056.1055.5757.400.00-326321.36%
QQQ230630P003250002022-09-30 3:12PM EDT325.0059.7459.4561.27+2.37+4.13%83120.53%
QQQ230630P003300002022-09-27 1:53PM EDT330.0061.5663.5165.350.00-928019.76%
QQQ230630P003350002022-09-30 3:12PM EDT335.0067.9167.7669.53+1.58+2.38%82918.81%
QQQ230630P003400002022-09-29 3:36PM EDT340.0070.2172.0674.060.00-12418.38%
QQQ230630P003450002022-09-30 12:25PM EDT345.0074.2876.5778.49+5.15+7.45%2617.16%
QQQ230630P003500002022-09-30 12:35PM EDT350.0078.6581.1883.09-0.64-0.81%153615.80%
QQQ230630P003550002022-09-30 3:06PM EDT355.0085.0386.2687.57+16.61+24.28%22210.00%
QQQ230630P003600002022-09-30 3:06PM EDT360.0089.8191.0892.42-0.73-0.81%21660.00%
QQQ230630P003650002022-09-26 12:52PM EDT365.0090.1395.6297.710.00-220.00%
QQQ230630P003700002022-09-22 10:17AM EDT370.0088.85100.56102.650.00-3160.00%
QQQ230630P003750002022-09-29 2:45PM EDT375.00105.04105.56107.670.00-2740.00%
QQQ230630P003800002022-09-23 11:45AM EDT380.00105.00109.93113.750.00-2023.32%
QQQ230630P003850002022-09-20 9:37AM EDT385.0096.14115.89117.120.00-200.00%
QQQ230630P004000002022-09-22 10:08AM EDT400.00118.94130.88132.150.00-500.00%
QQQ230630P004100002022-08-15 2:16PM EDT410.0080.11115.77117.250.00--00.00%
QQQ230630P004250002022-08-15 2:16PM EDT425.0093.55129.21133.150.00--00.00%