Singapore markets open in 6 hours 39 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
292.05-4.21 (-1.42%)
As of 01:21PM EST. Market open.
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230915C001300002023-01-12 10:13AM EST130.00151.00164.50164.930.00-1366.28%
QQQ230915C001400002023-01-27 12:57PM EST140.00159.78154.89155.330.00-2362.91%
QQQ230915C001450002022-11-15 11:56AM EST145.00153.00135.85136.570.00-260.00%
QQQ230915C001500002023-01-27 10:51AM EST150.00147.68145.40145.840.00-87360.01%
QQQ230915C001600002023-01-20 2:01PM EST160.00125.80135.43136.570.00-101056.53%
QQQ230915C001650002022-10-28 12:32PM EST165.00123.00128.23129.620.00-2448.69%
QQQ230915C001750002023-01-18 3:53PM EST175.00109.26121.39121.810.00-2351.48%
QQQ230915C001800002022-12-28 3:31PM EST180.0088.90121.55122.140.00-16262.75%
QQQ230915C001850002023-01-06 12:04PM EST185.0089.76112.40112.820.00-1250.40%
QQQ230915C001900002023-01-23 10:27AM EST190.00103.67107.73108.160.00-15848.99%
QQQ230915C001950002022-12-29 11:05AM EST195.0081.22107.56108.140.00--957.07%
QQQ230915C002000002023-01-27 3:59PM EST200.00103.1798.1998.600.00-29845.55%
QQQ230915C002050002022-12-06 10:57AM EST205.0089.3768.4568.870.00-30600.00%
QQQ230915C002100002023-01-23 10:16AM EST210.0084.9589.3489.750.00-1443.61%
QQQ230915C002150002023-01-03 10:32AM EST215.0062.5784.8285.190.00-1442.27%
QQQ230915C002200002022-12-29 3:42PM EST220.0061.5084.7685.400.00-2649.21%
QQQ230915C002250002023-01-10 1:19PM EST225.0059.9076.1676.550.00-108040.33%
QQQ230915C002300002023-01-30 11:23AM EST230.0072.6171.8072.20+3.05+4.38%12739.20%
QQQ230915C002350002022-12-22 11:33AM EST235.0049.3260.1760.560.00-11224.85%
QQQ230915C002400002023-01-30 10:51AM EST240.0063.2963.0863.64-5.35-7.79%19736.98%
QQQ230915C002450002023-01-18 1:14PM EST245.0049.3459.1959.540.00-39536.02%
QQQ230915C002500002023-01-27 3:21PM EST250.0060.2455.1455.490.00-272,14335.05%
QQQ230915C002550002023-01-30 9:49AM EST255.0053.2951.1751.53+7.33+15.95%420934.11%
QQQ230915C002600002023-01-20 1:43PM EST260.0039.2047.3247.620.00-1017433.14%
QQQ230915C002650002023-01-30 11:52AM EST265.0043.9043.2743.58-4.70-9.67%250831.91%
QQQ230915C002700002023-01-27 3:56PM EST270.0043.5839.8440.170.00-206,39931.35%
QQQ230915C002750002023-01-27 2:22PM EST275.0040.4136.2136.570.00-65,39530.43%
QQQ230915C002800002023-01-30 12:59PM EST280.0032.9232.8533.16-3.69-10.08%98,37029.61%
QQQ230915C002850002023-01-30 11:52AM EST285.0029.8929.5129.64-4.22-12.37%511,25428.53%
QQQ230915C002900002023-01-30 12:34PM EST290.0026.7826.3826.58-3.50-11.56%8318,36827.82%
QQQ230915C002950002023-01-30 12:08PM EST295.0024.0323.2423.58-3.37-12.30%1110,20327.03%
QQQ230915C003000002023-01-30 12:33PM EST300.0020.8020.5520.75-2.42-10.42%1,08916,47826.25%
QQQ230915C003050002023-01-30 11:22AM EST305.0018.4117.8118.02-2.26-10.93%541,78025.42%
QQQ230915C003100002023-01-30 11:01AM EST310.0015.6115.4815.66-2.81-15.26%1,0296,46824.80%
QQQ230915C003150002023-01-27 3:45PM EST315.0013.7913.2113.39-2.25-14.03%110,38624.10%
QQQ230915C003200002023-01-30 12:55PM EST320.0011.2111.1711.31-2.50-18.23%5697,45223.40%
QQQ230915C003250002023-01-27 1:45PM EST325.0011.119.369.510.00-64,12122.82%
QQQ230915C003300002023-01-30 11:23AM EST330.008.017.697.78-1.60-16.65%87,95522.10%
QQQ230915C003350002023-01-30 11:23AM EST335.006.616.316.49-1.43-17.79%129621.72%
QQQ230915C003400002023-01-30 9:37AM EST340.005.525.135.27-0.83-13.07%1619,23921.22%
QQQ230915C003450002023-01-30 11:14AM EST345.004.354.124.23-0.78-15.20%153120.75%
QQQ230915C003500002023-01-30 1:00PM EST350.003.323.273.40-1.08-24.55%48,68120.40%
QQQ230915C003550002023-01-30 10:18AM EST355.002.762.562.68-0.37-11.82%520920.01%
QQQ230915C003600002023-01-30 9:51AM EST360.002.272.022.14-0.37-14.02%1770,06619.77%
QQQ230915C003650002023-01-30 11:04AM EST365.001.691.601.65-0.21-11.05%8670519.43%
QQQ230915C003700002023-01-30 10:45AM EST370.001.281.271.31-0.38-22.89%205,27519.27%
QQQ230915C003750002023-01-27 11:50AM EST375.001.151.001.050.00-184219.19%
QQQ230915C003800002023-01-30 11:59AM EST380.000.880.790.82-0.17-16.19%628,49719.04%
QQQ230915C003850002023-01-25 10:53AM EST385.000.370.630.660.00-130019.02%
QQQ230915C003900002023-01-30 9:32AM EST390.000.560.500.53-0.06-9.68%133418.99%
QQQ230915C003950002023-01-26 2:51PM EST395.000.350.390.430.00-34162719.03%
QQQ230915C004000002023-01-27 3:19PM EST400.000.410.310.350.00-1,2905,72219.07%
QQQ230915C004050002023-01-27 4:02PM EST405.000.320.250.290.00-3563219.17%
QQQ230915C004100002023-01-25 2:34PM EST410.000.150.200.240.00-112619.25%
QQQ230915C004150002023-01-27 4:02PM EST415.000.200.170.200.00-651,23719.36%
QQQ230915C004200002023-01-26 2:01PM EST420.000.140.140.170.00-201,21419.51%
QQQ230915C004250002023-01-26 9:33AM EST425.000.130.110.150.00-1343619.73%
QQQ230915C004300002023-01-27 3:59PM EST430.000.130.100.120.00-301,21219.73%
QQQ230915C004350002023-01-27 2:24PM EST435.000.090.080.110.00-152520.04%
QQQ230915C004400002023-01-27 2:31PM EST440.000.080.060.090.00-150020.07%
QQQ230915C004450002023-01-26 9:30AM EST445.000.060.050.070.00-126420.02%
QQQ230915C004500002023-01-26 3:52PM EST450.000.060.040.070.00-1530420.51%
QQQ230915C004550002023-01-26 9:30AM EST455.000.080.040.060.00-394020.61%
QQQ230915C004600002023-01-06 9:30AM EST460.000.040.030.060.00-14821.09%
QQQ230915C004650002022-12-16 12:36PM EST465.000.140.020.110.00-232222.90%
QQQ230915C004700002023-01-23 9:30AM EST470.000.030.020.050.00-133921.58%
QQQ230915C004750002023-01-23 10:25AM EST475.000.020.020.040.00-130021.49%
QQQ230915C004800002022-12-13 9:48AM EST480.000.110.010.040.00-112221.88%
QQQ230915C004850002022-12-29 1:36PM EST485.000.040.010.070.00-25077623.54%
QQQ230915C004900002023-01-24 1:27PM EST490.000.020.010.030.00-11,49922.07%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230915P001300002023-01-30 12:56PM EST130.000.300.300.31+0.04+15.38%321,92745.75%
QQQ230915P001350002023-01-27 3:23PM EST135.000.320.360.390.00-159245.22%
QQQ230915P001400002023-01-25 9:49AM EST140.000.500.420.450.00-314044.17%
QQQ230915P001450002023-01-30 11:54AM EST145.000.520.500.53+0.09+20.93%515,37043.31%
QQQ230915P001500002023-01-27 10:10AM EST150.000.510.580.620.00-22,72342.44%
QQQ230915P001550002023-01-27 9:49AM EST155.000.630.680.710.00-2148741.48%
QQQ230915P001600002023-01-26 10:08AM EST160.000.790.790.800.00-31,10940.43%
QQQ230915P001650002023-01-30 9:30AM EST165.000.880.900.94+0.08+10.00%2001,33939.72%
QQQ230915P001700002023-01-27 3:55PM EST170.000.971.041.070.00-35,87838.81%
QQQ230915P001750002023-01-27 2:11PM EST175.001.011.191.220.00-2103,60937.95%
QQQ230915P001800002023-01-26 3:58PM EST180.001.291.361.400.00-151,29837.16%
QQQ230915P001850002023-01-27 2:36PM EST185.001.331.551.580.00-2015,39436.27%
QQQ230915P001900002023-01-27 10:31AM EST190.001.571.761.790.00-17,54935.44%
QQQ230915P001950002023-01-30 12:28PM EST195.001.991.992.02+0.30+17.75%103,95834.60%
QQQ230915P001960002023-01-30 10:43AM EST196.002.082.042.07-0.06-2.80%15634.44%
QQQ230915P001970002023-01-26 11:14AM EST197.002.112.102.140.00-628134.35%
QQQ230915P001980002023-01-26 2:44PM EST198.002.042.162.190.00--234.18%
QQQ230915P001990002023-01-26 2:44PM EST199.002.092.202.250.00-1134.04%
QQQ230915P002000002023-01-30 12:25PM EST200.002.242.252.29+0.32+16.67%158,92533.82%
QQQ230915P002050002023-01-27 3:09PM EST205.002.182.572.590.00-21,70133.05%
QQQ230915P002100002023-01-30 11:55AM EST210.002.892.902.93+0.33+12.89%11211,33832.29%
QQQ230915P002150002023-01-27 11:48AM EST215.003.173.243.29+0.35+12.41%918,63631.49%
QQQ230915P002200002023-01-30 9:56AM EST220.003.493.663.71+0.34+10.79%518,46130.74%
QQQ230915P002250002023-01-30 12:11PM EST225.004.084.134.16+0.50+13.97%179,15129.96%
QQQ230915P002300002023-01-30 11:08AM EST230.004.694.684.72+0.52+12.47%2024,75329.31%
QQQ230915P002350002023-01-27 10:00AM EST235.004.835.275.310.00-13,88528.59%
QQQ230915P002400002023-01-30 12:27PM EST240.005.905.905.95+0.78+15.23%131,27627.85%
QQQ230915P002450002023-01-30 10:29AM EST245.006.616.646.69+0.90+15.76%1026,80727.16%
QQQ230915P002500002023-01-30 12:22PM EST250.007.407.487.53+1.01+15.81%1276,11526.50%
QQQ230915P002550002023-01-30 9:37AM EST255.008.068.378.41+0.84+11.63%123,39425.76%
QQQ230915P002600002023-01-30 11:25AM EST260.009.289.359.41+0.92+11.00%7952,38625.06%
QQQ230915P002650002023-01-30 10:53AM EST265.0010.7210.5610.61+1.73+19.24%3922,57924.47%
QQQ230915P002700002023-01-30 12:55PM EST270.0011.7211.7011.76+1.25+11.94%3921,52723.66%
QQQ230915P002750002023-01-30 11:35AM EST275.0012.8913.0613.12+1.58+13.97%2713,12722.96%
QQQ230915P002800002023-01-30 12:25PM EST280.0014.4314.5314.61+1.95+15.63%8126,77122.24%
QQQ230915P002850002023-01-30 12:59PM EST285.0016.2316.1716.27+1.76+12.16%536,38121.53%
QQQ230915P002900002023-01-30 11:34AM EST290.0017.8617.9818.07+1.77+11.00%13010,33920.78%
QQQ230915P002950002023-01-30 12:34PM EST295.0019.9419.9820.05+2.60+14.99%1,0664,70620.02%
QQQ230915P003000002023-01-30 10:32AM EST300.0022.0522.3522.44+2.05+10.25%997,22919.48%
QQQ230915P003050002023-01-30 11:55AM EST305.0024.6724.8024.90+2.45+11.03%521,92918.77%
QQQ230915P003100002023-01-30 11:55AM EST310.0027.3527.4927.58+3.26+13.53%191,10618.04%
QQQ230915P003150002023-01-27 3:54PM EST315.0027.2830.1830.290.00-102,31317.04%
QQQ230915P003200002023-01-30 12:55PM EST320.0033.4433.5133.68+3.74+12.59%50737516.55%
QQQ230915P003250002023-01-26 1:21PM EST325.0037.4936.7537.060.00-328015.69%
QQQ230915P003300002023-01-27 10:19AM EST330.0037.7540.6040.920.00-64915.14%
QQQ230915P003350002023-01-30 12:07PM EST335.0043.9644.7745.12+3.08+7.53%31114.81%
QQQ230915P003400002023-01-30 10:56AM EST340.0049.4949.1349.50+3.25+7.03%1963214.51%
QQQ230915P003450002023-01-30 11:30AM EST345.0052.8553.7454.14+4.77+9.92%134214.55%
QQQ230915P003500002023-01-25 2:57PM EST350.0062.4158.2558.680.00-3953913.95%
QQQ230915P003550002023-01-25 1:15PM EST355.0069.1063.2763.700.00-501414.88%
QQQ230915P003600002023-01-25 3:02PM EST360.0072.1668.2768.700.00-4015.71%
QQQ230915P003650002023-01-25 1:15PM EST365.0079.5373.2373.660.00-502016.35%
QQQ230915P003700002023-01-20 10:47AM EST370.0092.1578.2178.640.00-190117.04%
QQQ230915P003750002022-12-27 11:28AM EST375.00109.8880.1584.010.00-20019.31%
QQQ230915P003800002023-01-25 2:58PM EST380.0092.4287.8789.630.00-5114622.14%
QQQ230915P003850002023-01-20 2:02PM EST385.00104.0093.2193.630.00-1119.24%
QQQ230915P003900002023-01-04 2:58PM EST390.00124.8898.2598.690.00-20020.25%
QQQ230915P003950002023-01-30 10:38AM EST395.00103.83103.25103.81-14.00-11.88%9021.52%
QQQ230915P004000002023-01-25 3:16PM EST400.00112.50108.61109.030.00-4723.16%
QQQ230915P004050002023-01-20 10:08AM EST405.00126.96113.58114.000.00-2023.75%
QQQ230915P004100002023-01-30 11:01AM EST410.00118.39118.37119.00-15.78-11.76%32024.45%
QQQ230915P004150002023-01-05 3:02PM EST415.00152.15123.19123.610.00-2023.21%
QQQ230915P004200002022-12-12 10:25AM EST420.00138.28142.32142.790.00-24051.80%
QQQ230915P004250002022-12-12 10:24AM EST425.00143.05147.32147.790.00-6052.73%
QQQ230915P004300002023-01-30 12:07PM EST430.00137.46138.25138.69-8.24-5.66%1025.55%
QQQ230915P004350002023-01-30 11:09AM EST435.00143.34143.24143.68-16.67-10.42%52026.11%
QQQ230915P004400002022-11-16 3:54PM EST440.00153.88165.99167.540.00-2061.08%
QQQ230915P004500002022-12-14 2:39PM EST450.00165.78169.22169.690.00-2052.58%
QQQ230915P004550002023-01-30 10:56AM EST455.00163.81163.27163.70+41.25+33.66%64028.58%
QQQ230915P004600002022-12-09 2:15PM EST460.00175.95191.34191.750.00-2070.68%
QQQ230915P004650002023-01-30 11:30AM EST465.00172.56173.20173.63+23.88+16.06%50029.26%
QQQ230915P004800002023-01-30 10:39AM EST480.00188.77188.21189.30-7.66-3.90%20034.47%
QQQ230915P004850002023-01-30 11:01AM EST485.00193.50193.20193.64+2.19+1.14%41031.47%
QQQ230915P004900002022-12-30 3:53PM EST490.00224.30193.30194.190.00-100.00%