Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
306.18-5.54 (-1.78%)
At close: 04:00PM EST
306.10 -0.08 (-0.03%)
After hours: 06:10PM EST
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230929C001900002023-02-02 3:21PM EST190.00126.00121.91122.420.00-6750.89%
QQQ230929C002000002023-01-11 1:46PM EST200.0085.39112.63113.140.00--248.90%
QQQ230929C002150002022-11-14 11:28AM EST215.0084.8886.5787.770.00-100.00%
QQQ230929C002200002023-01-31 3:04PM EST220.0083.1894.4194.920.00-505144.01%
QQQ230929C002250002022-11-17 9:30AM EST225.0072.5063.9865.000.00-770.00%
QQQ230929C002300002023-01-05 1:00PM EST230.0049.3385.5286.020.00-3341.75%
QQQ230929C002350002022-10-17 9:10AM EST235.0057.8665.9067.160.00-110.00%
QQQ230929C002400002023-02-01 4:05PM EST240.0072.5076.8177.310.00-8039.61%
QQQ230929C002440002023-01-03 1:26PM EST244.0041.4576.2880.550.00-293148.25%
QQQ230929C002450002023-01-13 11:52AM EST245.0049.2072.5373.030.00-2138.57%
QQQ230929C002460002023-01-03 3:15PM EST246.0041.3174.8878.860.00-31847.71%
QQQ230929C002470002023-01-13 11:52AM EST247.0047.6970.8571.340.00-23138.17%
QQQ230929C002480002022-12-14 11:23AM EST248.0060.8449.0749.560.00-130.00%
QQQ230929C002500002023-02-01 2:11PM EST250.0059.3268.3368.820.00-74037.57%
QQQ230929C002520002022-12-15 12:31PM EST252.0048.1146.0946.520.00--10.00%
QQQ230929C002540002023-02-02 11:32AM EST254.0069.2265.0165.490.00-12136.78%
QQQ230929C002550002023-01-13 9:50AM EST255.0041.7064.1964.670.00-13536.59%
QQQ230929C002560002023-01-30 12:11PM EST256.0051.6863.3763.850.00-1036.41%
QQQ230929C002580002023-01-27 2:59PM EST258.0054.2761.7462.220.00-1036.03%
QQQ230929C002600002023-02-03 3:44PM EST260.0060.5060.1260.60+9.00+17.48%171635.65%
QQQ230929C002610002023-01-04 3:53PM EST261.0031.0359.3159.790.00--135.46%
QQQ230929C002620002023-01-26 12:42PM EST262.0045.5958.5158.990.00-1635.28%
QQQ230929C002630002023-01-30 1:24PM EST263.0046.0557.7158.190.00-1835.09%
QQQ230929C002640002023-01-12 2:58PM EST264.0037.1456.9257.390.00-11934.90%
QQQ230929C002650002023-01-27 2:43PM EST265.0048.5356.1356.600.00-539934.72%
QQQ230929C002660002023-02-02 10:36AM EST266.0058.5755.3455.810.00-15134.54%
QQQ230929C002670002023-01-06 11:11AM EST267.0027.9154.5555.020.00-124734.36%
QQQ230929C002680002023-01-11 11:49AM EST268.0032.7953.7754.240.00-139234.18%
QQQ230929C002690002023-01-26 9:58AM EST269.0039.8752.9953.460.00-122434.00%
QQQ230929C002700002023-02-02 11:32AM EST270.0055.8452.2552.680.00-12,18633.81%
QQQ230929C002710002023-02-02 10:10AM EST271.0051.9651.4451.910.00-223333.64%
QQQ230929C002720002023-01-10 10:41AM EST272.0027.6250.6851.140.00-57258933.46%
QQQ230929C002730002023-01-05 1:55PM EST273.0023.3549.9150.330.00-12233.23%
QQQ230929C002740002023-01-05 12:50PM EST274.0022.4949.1649.580.00-13133.07%
QQQ230929C002750002023-02-02 2:15PM EST275.0053.0748.4048.850.00-270432.93%
QQQ230929C002760002023-02-02 10:10AM EST276.0048.0747.6548.070.00-21032.72%
QQQ230929C002770002023-02-02 10:22AM EST277.0048.3146.9047.340.00-44032.57%
QQQ230929C002780002023-01-23 12:16PM EST278.0033.4046.1846.600.00-135332.41%
QQQ230929C002790002023-01-12 9:32AM EST279.0028.2045.4145.840.00-125732.22%
QQQ230929C002800002023-02-03 3:35PM EST280.0044.9744.7145.12-4.25-8.63%216232.07%
QQQ230929C002810002023-01-20 2:51PM EST281.0026.7243.9444.380.00-22131.89%
QQQ230929C002820002023-01-12 10:15AM EST282.0025.7643.2243.640.00-28631.71%
QQQ230929C002830002023-01-26 9:32AM EST283.0031.8842.4942.920.00-13231.54%
QQQ230929C002840002023-01-26 9:32AM EST284.0031.2541.7742.210.00-11131.39%
QQQ230929C002850002023-02-03 12:20PM EST285.0045.2541.1041.48-0.25-0.55%4540231.20%
QQQ230929C002860002023-01-18 10:38AM EST286.0024.9940.3540.780.00-17031.05%
QQQ230929C002870002023-01-26 9:46AM EST287.0028.7039.6440.070.00-3330.88%
QQQ230929C002880002023-01-31 3:02PM EST288.0029.8738.9439.370.00-1430.72%
QQQ230929C002890002023-02-02 10:36AM EST289.0040.8338.2538.670.00-10830.55%
QQQ230929C002900002023-02-03 10:04AM EST290.0039.1537.5537.97-2.73-6.52%19530.38%
QQQ230929C002910002023-01-26 2:52PM EST291.0026.3536.8737.270.00-28630.21%
QQQ230929C002930002023-02-02 10:35AM EST293.0037.9735.5135.920.00-1129.90%
QQQ230929C002940002023-01-31 11:39AM EST294.0025.4434.8335.240.00-1829.73%
QQQ230929C002950002023-02-01 2:21PM EST295.0026.2934.1734.570.00-336729.57%
QQQ230929C002960002023-02-02 10:45AM EST296.0036.1633.5133.910.00-77929.42%
QQQ230929C002970002023-01-30 4:00PM EST297.0022.1532.8533.250.00-307829.25%
QQQ230929C002980002023-01-31 10:30AM EST298.0023.0032.1932.590.00-124029.09%
QQQ230929C003000002023-02-03 10:29AM EST300.0033.4830.9131.32-0.40-1.18%352228.80%
QQQ230929C003050002023-02-03 1:30PM EST305.0029.0027.8028.19-1.12-3.72%5674028.02%
QQQ230929C003100002023-02-03 11:37AM EST310.0029.0124.8425.20+2.06+7.64%1922727.26%
QQQ230929C003150002023-02-03 2:58PM EST315.0022.2022.1422.42-3.92-15.01%2861926.57%
QQQ230929C003200002023-02-03 12:57PM EST320.0021.8519.5019.75-0.61-2.72%1581925.85%
QQQ230929C003250002023-02-03 10:41AM EST325.0017.4517.0417.32-2.32-11.73%41,90525.21%
QQQ230929C003300002023-02-03 9:49AM EST330.0015.8314.7715.03+1.20+8.20%2263724.55%
QQQ230929C003350002023-02-03 2:13PM EST335.0013.3612.7112.95-1.70-11.29%1117523.95%
QQQ230929C003400002023-02-03 3:17PM EST340.0011.2010.8311.07-0.95-7.82%8417823.38%
QQQ230929C003450002023-02-03 3:55PM EST345.009.449.159.40-1.81-16.09%1516022.86%
QQQ230929C003500002023-02-03 3:00PM EST350.007.757.657.92-0.96-11.02%5758522.39%
QQQ230929C003550002023-02-03 3:38PM EST355.006.426.376.63-0.75-10.46%558421.95%
QQQ230929C003600002023-02-03 3:22PM EST360.005.445.275.52-1.02-15.79%440821.57%
QQQ230929C003650002023-02-03 1:19PM EST365.004.974.344.57-0.06-1.19%46521.23%
QQQ230929C003700002023-02-03 3:32PM EST370.003.663.553.77-0.04-1.08%33720.93%
QQQ230929C003750002023-02-03 3:02PM EST375.002.942.903.10-0.39-11.71%124520.68%
QQQ230929C003800002023-02-02 3:56PM EST380.002.902.362.540.00-5412420.46%
QQQ230929C003850002023-02-03 1:01PM EST385.002.281.922.08-0.07-2.98%5425720.28%
QQQ230929C003900002023-02-03 11:24AM EST390.002.061.551.72+0.39+23.35%135620.18%
QQQ230929C003950002023-02-02 11:41AM EST395.001.321.261.420.00-41620.09%
QQQ230929C004000002023-02-03 3:01PM EST400.001.071.021.14-0.03-2.73%735119.92%
QQQ230929C004050002023-02-02 9:37AM EST405.000.670.860.980.00-708220.03%
QQQ230929C004100002023-02-03 3:42PM EST410.000.770.700.82-0.11-12.50%17720.05%
QQQ230929C004150002023-02-02 4:02PM EST415.000.700.570.690.00-25020.09%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230929P001850002023-02-03 4:02PM EST185.001.531.421.54+0.31+25.41%215538.01%
QQQ230929P001900002023-02-02 12:30PM EST190.001.451.601.720.00-141,55237.15%
QQQ230929P001950002023-01-31 10:48AM EST195.002.111.811.920.00-12936.30%
QQQ230929P002000002023-02-03 3:44PM EST200.002.082.042.15+0.15+7.77%1717035.50%
QQQ230929P002050002023-02-02 3:51PM EST205.002.052.292.400.00-25040334.69%
QQQ230929P002100002023-02-02 3:32PM EST210.002.362.572.680.00-3045533.91%
QQQ230929P002150002023-02-02 1:30PM EST215.002.602.882.990.00-1520533.14%
QQQ230929P002200002023-02-03 1:13PM EST220.003.213.233.34+0.38+13.43%1943832.39%
QQQ230929P002250002023-02-03 11:14AM EST225.003.293.623.73-0.01-0.30%3944131.66%
QQQ230929P002300002023-02-03 3:13PM EST230.004.054.004.17+0.46+12.81%41,54530.96%
QQQ230929P002350002023-02-03 12:14PM EST235.004.174.474.65-0.12-2.80%123830.24%
QQQ230929P002400002023-02-02 3:46PM EST240.004.625.075.180.00-241,77729.54%
QQQ230929P002440002022-12-27 2:38PM EST244.0015.576.496.680.00-4830.81%
QQQ230929P002450002023-02-03 2:11PM EST245.005.615.665.78+0.52+10.22%3051728.86%
QQQ230929P002460002023-01-23 11:07AM EST246.007.865.745.910.00-1128.73%
QQQ230929P002470002022-12-29 10:00AM EST247.0016.076.516.670.00-5629.68%
QQQ230929P002480002023-02-03 11:16AM EST248.005.446.006.17-8.13-59.91%42528.46%
QQQ230929P002490002023-02-02 11:26AM EST249.005.286.146.300.00-2828.32%
QQQ230929P002500002023-02-03 3:30PM EST250.006.256.276.44+0.70+12.61%1025,96528.19%
QQQ230929P002510002023-02-03 12:28PM EST251.005.826.456.58-1.59-21.46%26528.05%
QQQ230929P002520002023-02-02 12:19PM EST252.005.876.596.720.00-2563727.91%
QQQ230929P002530002023-02-02 4:02PM EST253.005.756.696.870.00-12012127.79%
QQQ230929P002540002023-02-01 2:22PM EST254.008.026.847.050.00-210527.70%
QQQ230929P002550002023-02-03 3:16PM EST255.007.057.037.17+0.58+8.96%223927.52%
QQQ230929P002560002023-01-05 9:50AM EST256.0019.547.157.320.00-14227.37%
QQQ230929P002570002023-02-03 9:57AM EST257.006.727.327.48-2.05-23.38%124727.25%
QQQ230929P002580002023-01-12 2:09PM EST258.0013.337.487.640.00-1527.11%
QQQ230929P002590002023-01-27 10:01AM EST259.008.827.647.810.00-232526.99%
QQQ230929P002600002023-02-03 3:48PM EST260.007.847.817.97+1.10+16.32%183,53226.84%
QQQ230929P002610002023-01-27 3:47PM EST261.008.827.988.140.00-527226.71%
QQQ230929P002620002023-02-02 2:31PM EST262.007.558.158.320.00-1512426.58%
QQQ230929P002630002023-02-02 2:31PM EST263.007.728.338.490.00-1811426.44%
QQQ230929P002640002023-02-02 9:30AM EST264.007.548.498.670.00-219126.31%
QQQ230929P002650002023-02-02 4:02PM EST265.007.598.698.860.00-56,12626.18%
QQQ230929P002660002023-02-02 11:53AM EST266.007.878.869.050.00-564926.05%
QQQ230929P002670002023-01-27 3:44PM EST267.009.969.079.240.00-5215425.92%
QQQ230929P002680002023-01-30 10:55AM EST268.0011.939.279.430.00-876125.78%
QQQ230929P002690002023-01-31 3:13PM EST269.0011.639.479.630.00-220925.65%
QQQ230929P002700002023-02-03 3:21PM EST270.009.559.679.84+1.15+13.69%12754925.53%
QQQ230929P002710002023-02-03 3:46PM EST271.009.939.8710.04+1.17+13.36%1019925.38%
QQQ230929P002720002023-02-01 3:09PM EST272.0010.0710.0910.250.00-64025.25%
QQQ230929P002730002023-01-19 11:36AM EST273.0019.5910.3010.470.00-125525.12%
QQQ230929P002740002023-01-31 3:46PM EST274.0013.0010.5110.680.00-215324.98%
QQQ230929P002750002023-02-03 1:13PM EST275.0010.5110.7310.91+0.98+10.28%228424.86%
QQQ230929P002760002023-02-03 10:43AM EST276.009.5610.9611.13-0.28-2.85%136624.72%
QQQ230929P002770002023-02-02 10:42AM EST277.009.6511.1911.360.00-136424.58%
QQQ230929P002780002023-02-02 1:57PM EST278.0010.1311.4211.600.00-235024.45%
QQQ230929P002790002023-01-27 11:00AM EST279.0013.7111.6611.840.00-18224.32%
QQQ230929P002800002023-02-03 4:12PM EST280.0012.0011.9012.08+1.49+14.18%1336424.18%
QQQ230929P002810002023-02-03 10:04AM EST281.0011.2512.1512.33-4.31-27.70%117824.05%
QQQ230929P002820002023-02-03 1:44PM EST282.0012.3512.4012.58+1.66+15.53%137223.91%
QQQ230929P002830002023-02-01 3:26PM EST283.0012.9912.6512.840.00-16423.78%
QQQ230929P002840002023-02-02 3:47PM EST284.0011.8312.9113.100.00-14023.64%
QQQ230929P002850002023-02-03 10:03AM EST285.0012.2913.1813.37+0.22+1.82%517223.51%
QQQ230929P002860002023-02-02 10:22AM EST286.0012.2413.4513.640.00-15423.37%
QQQ230929P002870002023-02-02 3:32PM EST287.0012.5013.7213.920.00-13623.24%
QQQ230929P002880002023-02-01 11:41AM EST288.0016.9114.0014.200.00-3518823.10%
QQQ230929P002890002023-02-02 10:49AM EST289.0012.3714.2914.490.00-133222.97%
QQQ230929P002900002023-02-03 10:03AM EST290.0013.6114.5814.78+0.71+5.50%616,18922.83%
QQQ230929P002910002023-02-01 3:02PM EST291.0015.7014.8515.080.00-57022.70%
QQQ230929P002920002023-02-02 11:53AM EST292.0013.5715.1815.380.00-314722.56%
QQQ230929P002930002023-02-03 1:20PM EST293.0015.0115.4815.69+0.91+6.45%116822.42%
QQQ230929P002940002023-02-02 11:53AM EST294.0014.1215.7516.010.00-310822.29%
QQQ230929P002950002023-02-02 11:56AM EST295.0014.4716.0816.330.00-155522.16%
QQQ230929P002960002023-02-03 3:54PM EST296.0016.3016.4416.65+1.91+13.27%49622.01%
QQQ230929P002970002023-01-30 4:00PM EST297.0022.0216.7716.980.00-5530221.87%
QQQ230929P002980002023-02-03 10:18AM EST298.0015.3017.0617.32+0.13+0.86%2026221.74%
QQQ230929P003000002023-02-03 3:58PM EST300.0017.7017.7518.01+1.80+11.32%4328821.45%
QQQ230929P003050002023-02-03 3:18PM EST305.0019.3319.6419.86+2.07+11.99%8225220.76%
QQQ230929P003100002023-02-03 3:18PM EST310.0021.3321.6621.88+2.33+12.26%1437420.05%
QQQ230929P003150002023-02-03 3:56PM EST315.0023.6523.8824.10-5.58-19.09%49719.35%
QQQ230929P003200002023-02-03 1:25PM EST320.0025.4626.3026.57+1.64+6.88%1318718.69%
QQQ230929P003250002023-02-03 11:57AM EST325.0026.4628.8529.22+0.66+2.56%44817.99%
QQQ230929P003300002023-02-02 9:40AM EST330.0029.3831.7132.100.00-739517.28%
QQQ230929P003350002023-02-02 9:40AM EST335.0032.4034.8335.220.00-6816.55%
QQQ230929P003400002023-02-02 10:31AM EST340.0035.2038.1938.600.00-268015.82%
QQQ230929P003450002023-02-03 11:19AM EST345.0038.1741.8242.24-28.53-42.77%10015.08%
QQQ230929P003500002023-02-01 1:25PM EST350.0056.0645.7246.140.00-41214.33%
QQQ230929P003600002022-11-14 9:57AM EST360.0075.8370.3772.050.00-2336.91%
QQQ230929P003650002023-02-02 11:46AM EST365.0055.0058.9059.380.00-404012.58%
QQQ230929P003700002023-01-23 12:35PM EST370.0081.2763.8064.300.00-5012.99%
QQQ230929P003750002022-12-22 10:26AM EST375.00108.3992.1792.710.00--046.93%
QQQ230929P004000002023-01-17 12:52PM EST400.00118.5693.8094.300.00-2017.18%