Singapore markets open in 2 hours 43 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
274.37-1.14 (-0.41%)
At close: 04:00PM EDT
273.80 -0.57 (-0.21%)
After hours: 06:17PM EDT
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230915C001450002022-09-23 10:02AM EDT145.00136.67134.62137.330.00-1155.97%
QQQ230915C001500002022-09-12 1:07PM EDT150.00165.25130.15132.840.00-22354.84%
QQQ230915C002000002022-09-13 1:57PM EDT200.00109.6087.7589.900.00-1546.67%
QQQ230915C002050002022-09-22 10:53AM EDT205.0089.5083.7585.920.00--145.80%
QQQ230915C002100002022-09-09 3:03PM EDT210.00109.0179.8382.000.00-3344.94%
QQQ230915C002150002022-08-30 3:02PM EDT215.0099.6075.9578.150.00-3144.12%
QQQ230915C002250002022-08-25 2:11PM EDT225.00106.9969.6571.350.00-706943.36%
QQQ230915C002300002022-09-23 2:34PM EDT230.0064.7965.0066.730.00-3441.46%
QQQ230915C002350002022-09-16 3:37PM EDT235.0072.2861.4362.820.00-4940.35%
QQQ230915C002400002022-09-23 2:49PM EDT240.0061.5057.9559.34+3.74+6.48%1739.65%
QQQ230915C002450002022-09-23 11:57AM EDT245.0055.8254.4756.270.00-1639.30%
QQQ230915C002500002022-09-23 11:34AM EDT250.0053.6451.6452.52+0.64+1.21%461738.18%
QQQ230915C002550002022-09-26 2:46PM EDT255.0049.4548.4449.27-11.65-19.07%47737.49%
QQQ230915C002600002022-09-26 3:18PM EDT260.0047.0345.3346.19+2.13+4.74%1436.90%
QQQ230915C002650002022-09-20 2:33PM EDT265.0051.4242.3343.150.00-18931736.26%
QQQ230915C002700002022-09-26 2:26PM EDT270.0040.3539.5940.09+0.95+2.41%20031935.53%
QQQ230915C002750002022-09-26 3:59PM EDT275.0037.0636.8037.30-0.14-0.38%4213934.97%
QQQ230915C002800002022-09-23 12:28PM EDT280.0034.0034.1334.610.00-44934.41%
QQQ230915C002850002022-09-26 3:49PM EDT285.0032.3531.5532.04-0.12-0.37%891,76133.88%
QQQ230915C002900002022-09-26 12:37PM EDT290.0029.3029.1029.60+0.34+1.17%948533.38%
QQQ230915C002950002022-09-22 3:20PM EDT295.0028.1026.7627.25-2.10-6.95%261832.87%
QQQ230915C003000002022-09-26 2:46PM EDT300.0025.0224.5425.01-0.08-0.32%65,07532.36%
QQQ230915C003050002022-09-26 3:18PM EDT305.0023.1122.4222.91+0.27+1.18%438931.90%
QQQ230915C003100002022-09-26 2:26PM EDT310.0020.9620.4320.91+0.75+3.71%211,64031.43%
QQQ230915C003150002022-09-26 1:44PM EDT315.0018.6418.5419.03-0.73-3.77%3077830.98%
QQQ230915C003200002022-09-22 2:58PM EDT320.0019.3016.8117.270.00-60078330.55%
QQQ230915C003250002022-09-21 2:50PM EDT325.0021.9115.1315.630.00-13,75730.13%
QQQ230915C003300002022-09-23 3:34PM EDT330.0013.9513.6214.110.00-1625029.74%
QQQ230915C003350002022-09-26 10:11AM EDT335.0013.2412.2412.71+0.60+4.75%127729.37%
QQQ230915C003400002022-09-23 1:25PM EDT340.0011.8310.9411.44+0.51+4.51%192129.05%
QQQ230915C003450002022-09-26 4:00PM EDT345.0010.009.7510.24-1.35-11.89%1211328.70%
QQQ230915C003500002022-09-26 9:47AM EDT350.009.308.709.20+0.19+2.09%11,22628.44%
QQQ230915C003550002022-09-23 10:19AM EDT355.007.907.778.200.00-11428.13%
QQQ230915C003600002022-09-21 3:44PM EDT360.009.286.937.330.00-1,5021,59927.88%
QQQ230915C003650002022-09-23 2:19PM EDT365.006.166.176.580.00-116427.71%
QQQ230915C003700002022-09-26 3:31PM EDT370.005.835.495.85+0.15+2.64%920327.47%
QQQ230915C003750002022-09-26 11:56AM EDT375.005.224.895.23+0.19+3.78%531127.31%
QQQ230915C003800002022-09-23 3:45PM EDT380.004.474.254.740.00-281,04927.27%
QQQ230915C003850002022-09-07 1:27PM EDT385.006.803.774.240.00-68527.15%
QQQ230915C003900002022-09-26 11:02AM EDT390.003.753.353.79+0.24+6.84%13127.03%
QQQ230915C003950002022-09-23 2:51PM EDT395.003.032.973.390.00-43026.93%
QQQ230915C004000002022-09-26 11:58AM EDT400.002.852.672.99+0.16+5.95%2138226.75%
QQQ230915C004050002022-09-23 3:33PM EDT405.002.552.342.720.00-102726.78%
QQQ230915C004100002022-09-26 4:04PM EDT410.002.242.042.45-0.01-0.44%27426.75%
QQQ230915C004150002022-09-26 4:08PM EDT415.001.901.862.12-0.33-14.80%454826.50%
QQQ230915C004200002022-09-23 3:55PM EDT420.001.731.621.970.00-52463426.66%
QQQ230915C004250002022-09-23 12:23PM EDT425.001.601.431.780.00-250726.66%
QQQ230915C004300002022-09-26 4:04PM EDT430.001.521.301.53+0.06+4.11%50053626.41%
QQQ230915C004350002022-09-26 1:33PM EDT435.001.291.231.46-0.07-5.15%449826.69%
QQQ230915C004400002022-09-23 12:23PM EDT440.001.181.001.320.00-150726.70%
QQQ230915C004450002022-09-16 3:35PM EDT445.001.480.851.220.00-13126.82%
QQQ230915C004500002022-09-21 3:59PM EDT450.000.880.941.09-0.29-24.79%19126.77%
QQQ230915C004550002022-09-13 3:54PM EDT455.001.340.641.040.00-4118827.02%
QQQ230915C004600002022-09-21 3:59PM EDT460.000.930.580.920.00-31926.93%
QQQ230915C004650002022-09-19 11:25AM EDT465.000.980.690.880.00-1927.19%
QQQ230915C004700002022-09-16 11:31AM EDT470.000.850.590.810.00-1127.26%
QQQ230915C004750002022-08-23 1:22PM EDT475.001.740.490.750.00-262527.36%
QQQ230915C004800002022-08-15 10:23AM EDT480.002.550.610.990.00-91229.03%
QQQ230915C004850002022-09-01 9:41AM EDT485.000.850.240.640.00-50030527.53%
QQQ230915C004900002022-09-26 11:58AM EDT490.000.450.210.600.00-181427.67%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230915P001450002022-09-23 3:55PM EDT145.002.252.182.630.00-715,05943.85%
QQQ230915P001500002022-09-20 10:29AM EDT150.002.252.462.950.00-669943.02%
QQQ230915P001550002022-09-26 4:09PM EDT155.002.992.813.20-0.13-4.17%222041.90%
QQQ230915P001600002022-09-21 4:00PM EDT160.002.833.193.670.00-145641.40%
QQQ230915P001650002022-09-21 3:59PM EDT165.003.233.594.080.00-4940.62%
QQQ230915P001700002022-09-23 3:02PM EDT170.004.304.034.530.00-29939.86%
QQQ230915P001750002022-09-26 2:38PM EDT175.004.744.505.02+0.23+5.10%22,52839.12%
QQQ230915P001800002022-09-26 10:29AM EDT180.004.765.075.54-0.12-2.46%111938.36%
QQQ230915P001850002022-09-16 3:11PM EDT185.004.785.616.130.00-404237.67%
QQQ230915P001900002022-09-26 10:29AM EDT190.005.796.286.75+0.65+12.65%17,04536.96%
QQQ230915P001950002022-09-22 11:04AM EDT195.006.517.047.370.00-125436.16%
QQQ230915P002000002022-09-26 3:42PM EDT200.007.977.788.00+0.40+5.28%2235335.32%
QQQ230915P002050002022-09-23 9:52AM EDT205.008.388.608.93+0.18+2.20%214034.88%
QQQ230915P002100002022-09-23 10:50AM EDT210.009.179.529.870.00-101,88434.35%
QQQ230915P002150002022-09-26 9:55AM EDT215.009.6510.4510.84-0.35-3.50%283333.76%
QQQ230915P002200002022-09-26 1:01PM EDT220.0011.3411.5011.88+0.13+1.16%9,0314,19833.17%
QQQ230915P002250002022-09-23 3:02PM EDT225.0013.0112.6113.000.00-2368832.59%
QQQ230915P002300002022-09-23 9:58AM EDT230.0013.2013.8014.140.00-185631.94%
QQQ230915P002350002022-09-22 2:30PM EDT235.0014.7315.0515.56+1.26+9.35%32,57131.53%
QQQ230915P002400002022-09-26 2:40PM EDT240.0016.5416.4516.79+0.64+4.03%27,67230.80%
QQQ230915P002450002022-09-20 10:12AM EDT245.0014.6017.9218.250.00-21,63230.23%
QQQ230915P002500002022-09-26 10:37AM EDT250.0017.8419.4919.84-1.56-8.04%23,89829.69%
QQQ230915P002550002022-09-26 3:29PM EDT255.0020.9321.1621.59+0.38+1.85%113229.22%
QQQ230915P002600002022-09-26 3:26PM EDT260.0022.6122.9523.39+0.51+2.31%463,97828.68%
QQQ230915P002650002022-09-26 2:12PM EDT265.0024.5224.8425.29+0.24+0.99%270628.13%
QQQ230915P002700002022-09-26 3:01PM EDT270.0026.1026.8627.34-0.60-2.25%4183,50327.62%
QQQ230915P002750002022-09-26 3:59PM EDT275.0029.4229.0129.47+0.67+2.33%1092,57627.07%
QQQ230915P002800002022-09-26 10:28AM EDT280.0029.8031.2031.71-1.26-4.06%333,37326.51%
QQQ230915P002850002022-09-26 3:09PM EDT285.0032.9633.6734.15+0.07+0.21%1843126.01%
QQQ230915P002900002022-09-23 3:23PM EDT290.0036.2136.0636.700.00-2543,23025.49%
QQQ230915P002950002022-09-22 10:15AM EDT295.0035.0038.8239.330.00-437824.92%
QQQ230915P003000002022-09-26 10:51AM EDT300.0039.5941.6442.18-1.59-3.86%205,61924.42%
QQQ230915P003050002022-09-21 10:42AM EDT305.0044.1044.5945.15+8.10+22.50%113923.90%
QQQ230915P003100002022-09-26 1:33PM EDT310.0047.7547.6548.25+1.05+2.25%88223.37%
QQQ230915P003150002022-09-26 3:00PM EDT315.0049.6350.7751.47-1.73-3.37%151,63622.81%
QQQ230915P003200002022-09-26 3:31PM EDT320.0053.8354.1454.94+4.39+8.88%4216522.35%
QQQ230915P003250002022-09-23 9:54AM EDT325.0056.8057.6958.530.00-54721.88%
QQQ230915P003300002022-09-23 9:44AM EDT330.0060.1060.6263.430.00-25122.82%
QQQ230915P003350002022-09-26 4:12PM EDT335.0065.6564.8566.90+1.95+3.06%267421.94%
QQQ230915P003400002022-09-26 12:08PM EDT340.0068.1068.1870.96-1.78-2.55%205521.64%
QQQ230915P003450002022-09-21 2:05PM EDT345.0064.2872.5774.820.00-1420.87%
QQQ230915P003500002022-09-26 1:10PM EDT350.0077.8776.5079.16+2.44+3.23%113020.65%
QQQ230915P003550002022-09-23 9:46AM EDT355.0080.2880.8983.450.00-52120.18%
QQQ230915P003600002022-09-26 12:52PM EDT360.0085.7985.6888.03+25.52+42.34%45520.11%
QQQ230915P003650002022-09-22 11:02AM EDT365.0086.0490.0892.670.00-65720.04%
QQQ230915P003700002022-09-26 3:31PM EDT370.0094.6995.2696.96+4.10+4.53%4216018.91%
QQQ230915P003750002022-09-22 10:05AM EDT375.0094.6499.64102.250.00-65920.36%
QQQ230915P003800002022-09-26 9:57AM EDT380.00102.32104.51107.15+2.71+2.72%314720.73%
QQQ230915P003850002022-09-22 9:30AM EDT385.00102.80109.00113.500.00--124.61%
QQQ230915P003900002022-08-19 11:37AM EDT390.0072.3699.88102.420.00-140.00%
QQQ230915P003950002022-09-21 9:34AM EDT395.00105.67119.00123.500.00-1025.93%
QQQ230915P004000002022-09-26 3:59PM EDT400.00126.00125.11126.66+16.99+15.59%4721.55%
QQQ230915P004050002022-08-15 3:04PM EDT405.0076.40107.00111.500.00--250.00%
QQQ230915P004100002022-09-02 2:17PM EDT410.00115.14134.00138.500.00-1027.82%
QQQ230915P004150002022-08-31 11:39AM EDT415.00113.94139.41142.150.00-2024.89%
QQQ230915P004200002022-08-04 11:23AM EDT420.0098.91122.00127.000.00--10.00%
QQQ230915P004300002022-09-02 10:52AM EDT430.00127.39154.38157.170.00-2026.58%
QQQ230915P004400002022-09-01 2:27PM EDT440.00143.33164.00168.500.00-48031.31%
QQQ230915P004500002022-08-15 3:03PM EDT450.00117.22153.28155.390.00--00.00%
QQQ230915P004550002022-08-15 2:36PM EDT455.00122.56158.26160.510.00--00.00%
QQQ230915P004600002022-08-15 3:22PM EDT460.00126.66162.00166.500.00--00.00%
QQQ230915P004650002022-08-24 11:19AM EDT465.00148.68187.69189.960.00-200.00%
QQQ230915P004800002022-09-02 3:43PM EDT480.00186.21204.32207.250.00-6031.76%
QQQ230915P004850002022-09-02 3:45PM EDT485.00191.31209.00213.500.00-4035.93%
QQQ230915P004900002022-09-20 1:30PM EDT490.00203.42214.00218.500.00-2036.40%