Singapore markets closed

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
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ231215C001400002022-08-19 3:37PM EDT140.00189.10154.41157.730.00-2491.92%
QQQ231215C001500002022-09-30 1:33PM EDT150.00130.94125.85129.14-27.06-17.13%2254.16%
QQQ231215C001550002022-08-19 3:37PM EDT155.00175.50141.26144.260.00-519984.08%
QQQ231215C001600002022-09-23 10:06AM EDT160.00125.11117.29120.530.00-24652.01%
QQQ231215C001650002022-05-18 12:24PM EDT165.00137.90120.10123.440.00-11961.95%
QQQ231215C001700002022-09-06 1:30PM EDT170.00132.00108.89112.090.00-111150.00%
QQQ231215C001750002021-12-13 4:03PM EDT175.00222.900.000.000.00-100.00%
QQQ231215C001800002022-05-31 3:47PM EDT180.00139.25110.29114.130.00-11261.59%
QQQ231215C001850002022-06-01 3:08PM EDT185.00133.77108.30112.500.00-11363.02%
QQQ231215C001900002022-08-04 1:36PM EDT190.00144.39116.62119.710.00-11275.77%
QQQ231215C001950002022-06-14 11:50AM EDT195.0098.50105.15108.940.00-25365.63%
QQQ231215C002000002022-09-27 11:25AM EDT200.0092.9985.0187.740.00-323946.27%
QQQ231215C002050002022-09-02 2:06PM EDT205.00104.9481.1983.920.00-43145.41%
QQQ231215C002100002022-09-29 2:21PM EDT210.0079.5077.4480.170.00-1223544.58%
QQQ231215C002150002022-03-30 10:57AM EDT215.00166.11114.80117.270.00-6886.11%
QQQ231215C002200002022-09-26 12:33PM EDT220.0077.8970.1372.850.00-16,11242.97%
QQQ231215C002250002022-09-22 11:21AM EDT225.0076.5266.8269.290.00-14142.19%
QQQ231215C002300002022-09-06 9:38AM EDT230.0068.7063.1265.79-17.98-20.74%12741.43%
QQQ231215C002350002022-09-16 11:39AM EDT235.0075.5559.7462.420.00-25240.73%
QQQ231215C002400002022-09-30 10:50AM EDT240.0061.7556.4459.09-4.99-7.48%19540.02%
QQQ231215C002450002022-09-22 12:12PM EDT245.0062.8753.2255.860.00-18339.34%
QQQ231215C002500002022-09-30 3:38PM EDT250.0051.7951.1151.88-2.61-4.80%242337.92%
QQQ231215C002550002022-09-13 3:40PM EDT255.0068.2348.0148.980.00-116137.43%
QQQ231215C002600002022-09-22 11:33AM EDT260.0053.6345.0846.090.00-113336.88%
QQQ231215C002650002022-09-30 2:43PM EDT265.0044.0042.4143.05-1.65-3.61%3584336.14%
QQQ231215C002700002022-09-30 1:32PM EDT270.0042.3539.5540.36+0.43+1.03%542535.63%
QQQ231215C002750002022-09-29 12:38PM EDT275.0039.7636.9237.770.00-112,95435.13%
QQQ231215C002800002022-09-30 2:48PM EDT280.0035.5034.5435.17-1.61-4.34%21,63234.56%
QQQ231215C002850002022-09-30 11:22AM EDT285.0035.9032.1632.70-2.34-6.12%122934.03%
QQQ231215C002900002022-09-29 1:26PM EDT290.0031.7529.6630.440.00-62,58333.60%
QQQ231215C002950002022-09-30 12:40PM EDT295.0030.2227.6428.19+0.72+2.44%2544633.10%
QQQ231215C003000002022-09-30 2:12PM EDT300.0026.2525.3226.21-0.29-1.09%34,64632.76%
QQQ231215C003050002022-09-29 10:36AM EDT305.0025.4223.5224.100.00-268132.23%
QQQ231215C003100002022-09-29 1:30PM EDT310.0023.2021.4322.370.00-611,28631.95%
QQQ231215C003150002022-09-29 10:05AM EDT315.0022.3019.6420.59+0.18+0.81%14,88531.56%
QQQ231215C003200002022-09-29 3:56PM EDT320.0019.8217.9518.910.00-12,36331.18%
QQQ231215C003250002022-09-29 3:45PM EDT325.0018.0416.5617.120.00-132830.61%
QQQ231215C003300002022-09-30 3:13PM EDT330.0015.6214.9315.87-1.07-6.41%32,86830.47%
QQQ231215C003350002022-09-30 2:57PM EDT335.0013.9413.7114.28-3.65-20.75%7293,68129.93%
QQQ231215C003400002022-09-30 3:55PM EDT340.0012.6012.4413.01-1.42-10.13%331,50329.61%
QQQ231215C003450002022-09-23 11:47AM EDT345.0013.7311.2711.830.00-433929.31%
QQQ231215C003500002022-09-30 11:51AM EDT350.0011.4710.0210.93+0.52+4.75%16,87029.22%
QQQ231215C003550002022-09-30 1:42PM EDT355.009.969.249.76-1.34-11.86%162728.78%
QQQ231215C003600002022-09-30 3:14PM EDT360.008.768.368.86-1.52-14.79%612,93828.55%
QQQ231215C003650002022-09-28 12:22PM EDT365.0010.307.408.200.00-34,64528.53%
QQQ231215C003700002022-09-30 3:18PM EDT370.007.206.837.29-0.35-4.64%112,16828.14%
QQQ231215C003750002022-09-29 1:59PM EDT375.006.816.186.630.00-31,23328.00%
QQQ231215C003800002022-09-30 3:14PM EDT380.005.895.456.14-0.50-7.82%163,19528.02%
QQQ231215C003850002022-09-26 9:53AM EDT385.006.754.935.590.00-538927.90%
QQQ231215C003900002022-09-30 2:36PM EDT390.005.074.455.01-0.48-8.65%11,49427.67%
QQQ231215C003950002022-09-28 3:56PM EDT395.006.034.044.550.00-1031727.56%
QQQ231215C004000002022-09-30 3:28PM EDT400.003.953.744.15-0.35-8.14%353,49127.49%
QQQ231215C004050002022-09-27 9:35AM EDT405.004.903.303.830.00-111327.51%
QQQ231215C004100002022-09-30 2:56PM EDT410.003.253.083.39-1.25-27.78%24656327.25%
QQQ231215C004150002022-09-15 2:31PM EDT415.005.292.713.080.00-2701,98727.18%
QQQ231215C004200002022-09-30 3:13PM EDT420.002.772.522.81-0.27-8.88%503,65327.14%
QQQ231215C004250002022-09-22 10:51AM EDT425.003.252.212.570.00-135227.12%
QQQ231215C004300002022-09-30 3:21PM EDT430.002.302.002.36-0.30-11.54%201,00727.12%
QQQ231215C004350002022-09-30 4:09PM EDT435.001.951.822.16-0.75-27.78%2520627.11%
QQQ231215C004400002022-09-30 4:00PM EDT440.001.761.721.98-0.85-32.57%12753727.11%
QQQ231215C004450002022-09-30 3:44PM EDT445.001.661.561.82-1.03-38.29%1218427.12%
QQQ231215C004500002022-09-30 3:12PM EDT450.001.601.421.68-0.13-7.51%791,45727.16%
QQQ231215C004550002022-09-22 12:17PM EDT455.001.851.221.560.00-226327.22%
QQQ231215C004600002022-09-12 11:25AM EDT460.003.241.101.440.00-51,51927.25%
QQQ231215C004650002022-09-26 10:37AM EDT465.001.631.001.330.00-19727.28%
QQQ231215C004700002022-09-30 10:54AM EDT470.001.310.971.23-0.12-8.39%1247,65427.32%
QQQ231215C004750002022-09-30 10:37AM EDT475.001.220.961.15+0.07+6.09%12826227.41%
QQQ231215C004800002022-09-19 12:13PM EDT480.001.560.741.070.00-32742827.47%
QQQ231215C004850002022-09-30 2:59PM EDT485.000.880.670.99-0.65-42.48%130327.50%
QQQ231215C004900002022-09-26 10:49AM EDT490.000.790.610.93-0.18-18.56%149327.60%
QQQ231215C004950002022-09-30 3:46PM EDT495.000.720.620.87-2.67-78.76%8028527.68%
QQQ231215C005000002022-09-30 2:43PM EDT500.000.690.630.81-0.09-11.54%32,59927.74%
QQQ231215C005050002022-09-30 1:52PM EDT505.000.660.620.76-0.14-17.50%41,43027.82%
QQQ231215C005100002022-09-29 11:00AM EDT510.000.700.400.720.00-4537427.94%
QQQ231215C005150002022-09-29 1:51PM EDT515.000.650.370.680.00-125328.05%
QQQ231215C005200002022-09-30 3:49PM EDT520.000.490.330.63-0.13-20.97%116828.08%
QQQ231215C005250002022-09-15 4:03PM EDT525.000.860.300.590.00-51358928.15%
QQQ231215C005300002022-09-19 4:11PM EDT530.000.770.280.560.00-4673,00728.26%
QQQ231215C005350002022-06-22 10:26AM EDT535.000.720.851.290.00-2010032.38%
QQQ231215C005400002022-09-16 1:59PM EDT540.000.580.220.500.00-135128.46%
QQQ231215C005450002022-09-16 2:22PM EDT545.000.530.200.480.00-117928.60%
QQQ231215C005500002022-09-29 12:53PM EDT550.000.370.190.450.00-682,66228.66%
QQQ231215C005550002022-08-16 9:32AM EDT555.001.160.290.720.00-167230.87%
QQQ231215C005600002022-09-29 10:32AM EDT560.000.360.150.400.00-410428.81%
QQQ231215C005650002022-06-23 10:15AM EDT565.000.410.480.900.00-31,00832.51%
QQQ231215C005700002022-09-30 1:00PM EDT570.000.250.120.36-0.05-16.67%158229.00%
QQQ231215C005750002022-08-26 10:13AM EDT575.000.730.140.480.00-112730.36%
QQQ231215C005800002022-09-29 1:35PM EDT580.000.250.100.330.00-18829.25%
QQQ231215C005850002022-05-04 1:05PM EDT585.001.180.550.830.00-1510633.31%
QQQ231215C005900002022-09-23 12:25PM EDT590.000.410.090.300.00-12129.44%
QQQ231215C005950002022-09-16 10:56AM EDT595.000.500.080.290.00-66629.59%
QQQ231215C006000002022-08-16 3:05PM EDT600.000.600.170.420.00-2021231.20%
QQQ231215C006050002022-09-22 11:08AM EDT605.000.200.050.260.00-115529.71%
QQQ231215C006100002022-09-30 12:11PM EDT610.000.140.040.33-0.05-26.32%11,60330.81%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ231215P001400002022-09-30 3:42PM EDT140.002.842.703.12+0.04+1.43%121,66941.72%
QQQ231215P001450002022-08-29 10:16AM EDT145.002.252.893.200.00-597640.06%
QQQ231215P001500002022-09-30 4:01PM EDT150.003.743.503.86+0.04+1.08%113,28440.09%
QQQ231215P001550002022-09-30 4:01PM EDT155.004.163.924.27-0.07-1.65%113,52039.29%
QQQ231215P001600002022-09-30 1:01PM EDT160.004.284.404.72-0.31-6.75%1362,70338.52%
QQQ231215P001650002022-09-30 10:37AM EDT165.004.804.905.23-0.21-4.19%186137.81%
QQQ231215P001700002022-09-30 12:16PM EDT170.005.255.445.79+0.33+6.71%721,60837.14%
QQQ231215P001750002022-09-29 2:22PM EDT175.006.406.046.400.00-21,47536.48%
QQQ231215P001800002022-09-30 1:09PM EDT180.006.496.697.06-0.56-7.94%204,62135.84%
QQQ231215P001850002022-09-30 1:10PM EDT185.007.167.367.74+0.02+0.28%101,92735.15%
QQQ231215P001900002022-09-30 1:11PM EDT190.007.858.118.51+0.47+6.37%211,74134.53%
QQQ231215P001950002022-09-28 1:23PM EDT195.008.158.809.370.00-290833.97%
QQQ231215P002000002022-09-30 10:21AM EDT200.009.689.6710.26-0.32-3.20%18,60033.37%
QQQ231215P002050002022-09-29 11:00AM EDT205.0010.7110.7511.17-0.13-1.20%1096032.72%
QQQ231215P002100002022-09-28 1:11PM EDT210.0010.6211.8512.250.00-252,32232.20%
QQQ231215P002150002022-09-29 11:01AM EDT215.0012.8012.9313.400.00-52,26331.68%
QQQ231215P002200002022-09-29 2:00PM EDT220.0014.1514.1014.46-0.39-2.68%11,71530.97%
QQQ231215P002250002022-09-30 3:54PM EDT225.0015.7015.2515.74+0.20+1.29%1446330.44%
QQQ231215P002300002022-09-30 1:38PM EDT230.0016.4016.6817.07-0.65-3.81%411,20529.87%
QQQ231215P002350002022-09-29 11:50AM EDT235.0017.8518.0918.510.00-61,56129.32%
QQQ231215P002400002022-09-30 1:47PM EDT240.0019.5019.6320.07+0.19+0.98%34,47428.81%
QQQ231215P002450002022-09-29 1:14PM EDT245.0021.1621.2321.670.00-591,05928.24%
QQQ231215P002500002022-09-30 3:40PM EDT250.0022.9222.9423.36-0.02-0.09%5055,11027.67%
QQQ231215P002550002022-09-29 2:23PM EDT255.0025.2424.7625.210.00-22,02727.15%
QQQ231215P002600002022-09-30 1:38PM EDT260.0026.1226.6727.13-0.52-1.95%33,14626.60%
QQQ231215P002650002022-09-30 2:53PM EDT265.0028.6328.7029.16-0.21-0.73%56,78526.05%
QQQ231215P002700002022-09-30 3:16PM EDT270.0030.8430.8431.31-0.04-0.13%1013,67425.50%
QQQ231215P002750002022-09-29 2:40PM EDT275.0032.5533.1133.56-0.52-1.57%27,57924.93%
QQQ231215P002800002022-09-30 2:37PM EDT280.0035.0135.5536.05+0.02+0.06%6113,91824.46%
QQQ231215P002850002022-09-29 3:29PM EDT285.0037.7238.0338.740.00-5156,50424.06%
QQQ231215P002900002022-09-30 10:34AM EDT290.0038.5040.6541.27-2.55-6.21%309,05323.40%
QQQ231215P002950002022-09-30 11:24AM EDT295.0040.5343.4744.09+1.74+4.49%412,50122.87%
QQQ231215P003000002022-09-30 3:53PM EDT300.0046.9146.4046.99+0.90+1.96%7114,94922.28%
QQQ231215P003050002022-09-29 11:03AM EDT305.0048.2049.4750.120.00-209,62021.78%
QQQ231215P003100002022-09-29 11:07AM EDT310.0050.8052.4553.520.00-35,78621.39%
QQQ231215P003150002022-09-29 3:00PM EDT315.0055.8355.9556.880.00-11,57420.83%
QQQ231215P003200002022-09-28 9:35AM EDT320.0057.0458.8661.200.00-14,36221.13%
QQQ231215P003250002022-09-30 1:02PM EDT325.0061.0362.5164.39+4.24+7.47%303,17620.09%
QQQ231215P003300002022-09-29 2:59PM EDT330.0067.8366.0068.870.00-11,72720.38%
QQQ231215P003350002022-09-30 4:13PM EDT335.0069.5570.1272.08+4.67+7.20%260818.92%
QQQ231215P003400002022-09-27 3:37PM EDT340.0075.1073.6176.82+3.77+5.29%12,13919.35%
QQQ231215P003450002022-09-23 9:46AM EDT345.0072.8277.6681.260.00-130419.28%
QQQ231215P003500002022-09-28 10:51AM EDT350.0077.2882.0084.890.00-14,98517.60%
QQQ231215P003550002022-09-22 1:50PM EDT355.0077.6686.4189.980.00-31,96718.45%
QQQ231215P003600002022-09-30 11:08AM EDT360.0086.8391.5093.39-2.23-2.50%588,54814.91%
QQQ231215P003650002022-09-29 11:12AM EDT365.0093.5395.6698.450.00-11,64715.69%
QQQ231215P003700002022-09-30 9:46AM EDT370.0098.90100.87102.65+5.87+6.31%142,3400.00%
QQQ231215P003750002022-09-26 1:42PM EDT375.00101.45105.24108.270.00-259816.00%
QQQ231215P003800002022-09-27 3:53PM EDT380.00105.32110.16113.120.00-651215.74%
QQQ231215P003850002022-09-22 12:26PM EDT385.00104.36115.06118.140.00-311516.33%
QQQ231215P003900002022-09-26 2:13PM EDT390.00115.09119.31123.810.00-184619.62%
QQQ231215P003950002022-09-30 3:52PM EDT395.00126.37125.54127.51+6.62+5.53%3204850.00%
QQQ231215P004000002022-09-30 3:52PM EDT400.00132.49129.32133.81+12.07+10.02%1001,17120.64%
QQQ231215P004050002022-09-29 3:36PM EDT405.00133.50134.33138.830.00-2121.21%
QQQ231215P004100002022-09-30 3:52PM EDT410.00142.03140.53142.33+19.74+16.14%4030.00%
QQQ231215P004150002022-08-31 1:06PM EDT415.00114.45141.91143.620.00-100.00%
QQQ231215P004200002022-09-08 2:52PM EDT420.00121.21149.33153.820.00-2122.62%
QQQ231215P004250002022-09-26 1:42PM EDT425.00150.82155.01158.220.00-2120.40%
QQQ231215P004300002022-07-22 3:23PM EDT430.00128.35106.64109.260.00-210.00%
QQQ231215P004350002022-05-12 9:30AM EDT435.00145.37144.95147.200.00-340.00%
QQQ231215P004400002022-09-22 12:28PM EDT440.00159.36169.35173.840.00-6024.51%
QQQ231215P004450002022-07-22 2:51PM EDT445.00144.00120.90123.710.00-200.00%
QQQ231215P004500002022-09-30 9:34AM EDT450.00177.74179.33183.82+21.05+13.43%1525.30%
QQQ231215P004550002022-07-29 10:45AM EDT455.00140.70146.23148.840.00-300.00%
QQQ231215P004600002022-07-20 3:01PM EDT460.00158.30135.61138.460.00-140.00%
QQQ231215P004650002021-11-10 7:53AM EDT465.00144.3689.2793.500.00-150.00%
QQQ231215P004700002022-08-12 9:56AM EDT470.00143.53162.09164.680.00-230.00%
QQQ231215P004750002022-06-24 1:09PM EDT475.00182.13171.76174.380.00-3000.00%
QQQ231215P004800002022-09-20 1:44PM EDT480.00192.27210.51212.380.00-300.00%
QQQ231215P004850002022-06-09 12:54PM EDT485.00178.94187.49191.800.00--00.00%
QQQ231215P004900002022-06-29 1:58PM EDT490.00206.21172.00176.530.00-240.00%
QQQ231215P004950002022-06-23 2:45PM EDT495.00211.64191.60194.420.00--00.00%
QQQ231215P005000002022-09-22 1:44PM EDT500.00219.77229.35233.000.00-21024.39%
QQQ231215P005050002022-06-23 12:54PM EDT505.00223.77201.00205.270.00--00.00%
QQQ231215P005100002022-09-30 2:43PM EDT510.00240.12239.86243.61+14.64+6.49%1429.05%
QQQ231215P005150002022-06-23 11:31AM EDT515.00230.83211.71214.450.00-200.00%
QQQ231215P005200002022-09-08 2:52PM EDT520.00221.05249.33253.830.00--030.76%
QQQ231215P005250002022-07-22 3:25PM EDT525.00223.09200.46203.570.00-400.00%
QQQ231215P005300002022-08-25 2:37PM EDT530.00211.54252.00256.690.00-210.00%
QQQ231215P005350002021-11-04 9:39AM EDT535.00146.73158.50163.180.00-110.00%
QQQ231215P005400002021-11-10 7:53AM EDT540.00176.50147.47152.000.00-100.00%
QQQ231215P005450002021-11-11 1:11PM EDT545.00159.00151.86156.500.00--50.00%
QQQ231215P005500002022-07-15 2:18PM EDT550.00258.86218.61220.620.00-100.00%
QQQ231215P005550002021-11-04 9:39AM EDT555.00164.93176.10180.910.00-110.00%
QQQ231215P005600002022-07-08 9:30AM EDT560.00267.92237.15239.650.00-400.00%
QQQ231215P005650002022-03-08 12:54PM EDT565.00242.63209.66211.880.00-120.00%
QQQ231215P005700002022-07-08 9:30AM EDT570.00277.95246.00250.440.00-430.00%
QQQ231215P006000002022-06-24 11:02AM EDT600.00308.37296.56299.560.00-100.00%