Singapore markets open in 6 hours 23 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
283.78+0.24 (+0.08%)
As of 02:37PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ231215C001400002022-06-23 11:11AM EDT140.00150.90149.33153.500.00--151.27%
QQQ231215C001500002022-05-17 9:38AM EDT150.00161.72129.28132.450.00--10.00%
QQQ231215C001550002022-06-23 11:11AM EDT155.00137.75136.57138.420.00-210048.85%
QQQ231215C001600002022-04-28 3:55PM EDT160.00173.26155.46157.620.00-14679.47%
QQQ231215C001650002022-05-18 12:24PM EDT165.00137.90120.10123.440.00-11935.76%
QQQ231215C001700002022-06-14 9:35AM EDT170.00118.74123.59125.710.00-5611246.52%
QQQ231215C001750002021-12-13 4:03PM EDT175.00222.900.000.000.00-100.00%
QQQ231215C001800002022-05-31 3:47PM EDT180.00139.25114.75118.950.00-11247.08%
QQQ231215C001850002022-06-01 3:08PM EDT185.00133.77110.77115.050.00-11346.50%
QQQ231215C001900002021-12-20 4:27PM EDT190.00196.11166.57170.380.00-1012109.96%
QQQ231215C001950002022-06-14 11:50AM EDT195.0098.50102.53106.690.00-25344.55%
QQQ231215C002000002022-06-28 12:39PM EDT200.00102.8099.83101.840.00-115442.79%
QQQ231215C002050002022-05-10 1:01PM EDT205.00109.38109.15110.900.00-33154.77%
QQQ231215C002100002022-05-18 3:17PM EDT210.0099.3183.0687.370.00-15334.14%
QQQ231215C002150002022-03-30 10:57AM EDT215.00166.11114.80117.270.00-6865.85%
QQQ231215C002200002022-05-20 2:15PM EDT220.0083.7575.7580.060.00-76,10333.61%
QQQ231215C002250002022-06-06 2:22PM EDT225.00101.0879.8583.020.00-374139.61%
QQQ231215C002300002022-06-23 1:37PM EDT230.0075.6175.8980.140.00-12339.66%
QQQ231215C002350002022-05-05 9:31AM EDT235.00108.5091.7293.370.00-14953.15%
QQQ231215C002400002022-06-29 10:37AM EDT240.0071.1568.7873.00+0.62+0.88%18838.33%
QQQ231215C002450002022-06-17 1:41PM EDT245.0061.5865.4069.680.00-109237.82%
QQQ231215C002500002022-06-27 10:59AM EDT250.0071.6463.2565.360.00-141536.42%
QQQ231215C002550002022-05-25 11:29AM EDT255.0064.5264.0067.910.00-418640.60%
QQQ231215C002600002022-06-27 12:52PM EDT260.0064.4555.5259.820.00-3013936.06%
QQQ231215C002650002022-06-22 9:34AM EDT265.0051.5752.3456.650.00-1181235.48%
QQQ231215C002700002022-06-16 9:32AM EDT270.0044.5049.5653.640.00-540434.97%
QQQ231215C002750002022-06-28 12:08PM EDT275.0049.0046.3950.660.00-141534.43%
QQQ231215C002800002022-06-24 10:29AM EDT280.0051.2143.5147.800.00-148233.93%
QQQ231215C002850002022-06-29 10:32AM EDT285.0042.6342.0343.93-4.62-9.78%219332.62%
QQQ231215C002900002022-06-29 9:46AM EDT290.0038.7539.7540.70-1.95-4.79%358831.75%
QQQ231215C002950002022-06-29 12:52PM EDT295.0036.7137.2938.07-1.14-3.01%142031.26%
QQQ231215C003000002022-06-28 1:20PM EDT300.0035.7134.6735.570.00-13,39630.81%
QQQ231215C003050002022-06-23 9:54AM EDT305.0030.7932.2933.190.00-1164430.39%
QQQ231215C003100002022-06-29 11:15AM EDT310.0030.1430.0030.90-1.08-3.46%510,29029.98%
QQQ231215C003150002022-06-29 11:30AM EDT315.0027.8527.9928.75+4.33+18.41%830029.60%
QQQ231215C003200002022-06-27 3:49PM EDT320.0030.0825.8926.680.00-11,67829.22%
QQQ231215C003250002022-06-22 3:47PM EDT325.0023.0023.8824.610.00-117828.78%
QQQ231215C003300002022-06-29 9:32AM EDT330.0021.4021.8422.86-0.64-2.90%3968028.51%
QQQ231215C003350002022-06-28 3:56PM EDT335.0020.1820.0620.990.00-351,25528.09%
QQQ231215C003400002022-06-29 11:29AM EDT340.0018.8618.3919.28+0.73+4.03%1866227.72%
QQQ231215C003450002022-06-29 9:46AM EDT345.0016.1716.9017.75-3.08-16.00%232927.43%
QQQ231215C003500002022-06-28 11:18AM EDT350.0017.5015.4116.220.00-161,62527.08%
QQQ231215C003550002022-06-28 10:57AM EDT355.0016.5014.0414.840.00-360326.78%
QQQ231215C003600002022-06-29 10:27AM EDT360.0013.1412.7613.56-1.50-10.25%112,94026.50%
QQQ231215C003650002022-06-29 12:40PM EDT365.0011.5711.5212.41-1.14-8.97%13,16926.27%
QQQ231215C003700002022-06-27 3:33PM EDT370.0012.7510.4711.260.00-12,12025.98%
QQQ231215C003750002022-06-29 12:24PM EDT375.009.709.5410.31-0.53-5.18%248425.80%
QQQ231215C003800002022-06-29 12:27PM EDT380.008.808.599.38-0.20-2.22%43,78225.59%
QQQ231215C003850002022-06-29 11:30AM EDT385.008.057.818.53+0.13+1.64%136525.39%
QQQ231215C003900002022-06-28 11:32AM EDT390.008.077.107.760.00-21,29425.21%
QQQ231215C003950002022-06-24 3:17PM EDT395.008.346.477.060.00-234425.06%
QQQ231215C004000002022-06-29 2:11PM EDT400.006.125.836.44-0.21-3.32%232,08924.94%
QQQ231215C004050002022-06-23 1:29PM EDT405.005.635.235.860.00-28324.81%
QQQ231215C004100002022-06-28 2:40PM EDT410.005.054.745.34-0.05-0.98%138424.70%
QQQ231215C004150002022-06-22 1:05PM EDT415.005.034.374.900.00-119224.65%
QQQ231215C004200002022-06-24 3:53PM EDT420.005.403.984.460.00-33,20924.56%
QQQ231215C004250002022-06-21 12:07PM EDT425.003.863.444.160.00-130724.62%
QQQ231215C004300002022-06-29 12:35PM EDT430.003.373.093.79-0.30-8.17%489724.54%
QQQ231215C004350002022-06-21 9:32AM EDT435.003.202.703.560.00-212924.65%
QQQ231215C004400002022-06-24 3:32PM EDT440.003.382.493.250.00-148624.58%
QQQ231215C004450002022-06-17 3:49PM EDT445.002.492.253.030.00-78624.64%
QQQ231215C004500002022-06-14 3:14PM EDT450.002.302.292.630.00-101,37824.32%
QQQ231215C004550002022-06-06 11:18AM EDT455.004.241.822.570.00-226424.63%
QQQ231215C004600002022-06-29 12:35PM EDT460.002.031.632.42-0.19-8.56%21,51424.73%
QQQ231215C004650002022-06-03 11:51AM EDT465.003.451.472.260.00-19724.79%
QQQ231215C004700002022-06-16 1:43PM EDT470.001.701.591.930.00-34,65424.42%
QQQ231215C004750002022-06-17 2:14PM EDT475.001.411.191.990.00-542024.96%
QQQ231215C004800002022-06-01 12:07PM EDT480.003.001.061.800.00-312524.86%
QQQ231215C004850002022-06-02 2:42PM EDT485.002.820.951.770.00-133625.15%
QQQ231215C004900002022-06-23 11:31AM EDT490.001.250.841.670.00-147425.25%
QQQ231215C004950002022-06-02 3:53PM EDT495.002.370.751.590.00-116625.39%
QQQ231215C005000002022-06-29 2:03PM EDT500.001.111.001.27-0.04-3.48%12,00824.75%
QQQ231215C005050002022-06-27 9:32AM EDT505.001.370.581.430.00-143625.60%
QQQ231215C005100002022-06-09 12:10PM EDT510.001.640.511.360.00-441125.72%
QQQ231215C005150002022-06-22 10:27AM EDT515.000.950.451.290.00-2014025.82%
QQQ231215C005200002022-06-22 10:28AM EDT520.000.960.391.230.00-518925.95%
QQQ231215C005250002022-06-22 10:40AM EDT525.000.910.341.170.00-5056026.06%
QQQ231215C005300002022-06-27 9:32AM EDT530.001.290.301.060.00-361,68225.95%
QQQ231215C005350002022-06-22 10:26AM EDT535.000.720.261.060.00-2010026.26%
QQQ231215C005400002022-06-24 3:09PM EDT540.000.790.351.020.00-2813626.41%
QQQ231215C005450002022-06-22 10:24AM EDT545.000.690.190.970.00-3017826.50%
QQQ231215C005500002022-06-17 9:30AM EDT550.000.500.350.730.00-149125.68%
QQQ231215C005550002022-06-23 11:31AM EDT555.000.010.140.890.00-15126.75%
QQQ231215C005600002022-06-16 10:13AM EDT560.000.710.110.850.00-18026.84%
QQQ231215C005650002022-06-23 10:15AM EDT565.000.410.090.800.00-31,00826.89%
QQQ231215C005700002022-06-03 10:22AM EDT570.000.900.080.780.00-158127.06%
QQQ231215C005750002022-05-11 3:28PM EDT575.000.790.330.710.00-312826.97%
QQQ231215C005800002022-06-02 1:09PM EDT580.000.820.050.710.00-238427.24%
QQQ231215C005850002022-05-04 1:05PM EDT585.001.180.550.830.00-1510628.13%
QQQ231215C005900002022-06-16 10:13AM EDT590.000.470.000.800.00-11828.24%
QQQ231215C005950002022-05-31 12:42PM EDT595.000.790.020.620.00-96027.50%
QQQ231215C006000002022-06-28 11:56AM EDT600.000.280.280.460.00-123326.69%
QQQ231215C006050002022-06-15 10:31AM EDT605.000.210.010.580.00-3015527.76%
QQQ231215C006100002022-06-28 3:20PM EDT610.000.270.260.560.00-61,47927.88%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ231215P001400002022-06-22 1:03PM EDT140.002.822.433.350.00--340.95%
QQQ231215P001450002022-06-28 9:30AM EDT145.003.003.103.690.00-3012440.16%
QQQ231215P001500002022-06-27 9:57AM EDT150.003.343.293.790.00-19238.71%
QQQ231215P001550002022-06-28 1:24PM EDT155.003.863.764.130.00-432,61637.89%
QQQ231215P001600002022-06-29 10:12AM EDT160.004.204.104.60+0.20+5.00%102,24137.31%
QQQ231215P001650002022-06-16 11:02AM EDT165.006.004.495.310.00-2072037.16%
QQQ231215P001700002022-06-28 1:08PM EDT170.005.105.095.600.00-11599436.09%
QQQ231215P001750002022-06-24 9:53AM EDT175.005.455.616.150.00-11,06135.49%
QQQ231215P001800002022-06-28 1:50PM EDT180.006.146.286.730.00-7584,38734.87%
QQQ231215P001850002022-06-23 3:52PM EDT185.007.026.957.380.00-8361,80434.31%
QQQ231215P001900002022-06-28 2:39PM EDT190.007.917.488.050.00-891,51433.72%
QQQ231215P001950002022-06-29 10:06AM EDT195.008.718.218.81+0.71+8.87%180533.20%
QQQ231215P002000002022-06-29 1:05PM EDT200.009.709.059.56+1.40+16.87%266,22732.60%
QQQ231215P002050002022-06-28 11:44AM EDT205.009.609.8610.460.00-478432.14%
QQQ231215P002100002022-06-29 10:29AM EDT210.0011.0510.7711.38+0.58+5.54%11,31831.63%
QQQ231215P002150002022-06-29 12:12PM EDT215.0012.2511.7212.31+1.39+12.80%102,23531.07%
QQQ231215P002200002022-06-28 12:49PM EDT220.0012.4112.7813.400.00-31,77430.63%
QQQ231215P002250002022-06-28 11:44AM EDT225.0013.4313.9014.420.00-440030.04%
QQQ231215P002300002022-06-28 2:32PM EDT230.0015.1014.9915.610.00-1510,05329.57%
QQQ231215P002350002022-06-27 12:41PM EDT235.0014.8316.2716.910.00-11,60229.13%
QQQ231215P002400002022-06-28 12:02PM EDT240.0017.3517.5218.130.00-12,91628.56%
QQQ231215P002450002022-06-28 4:04PM EDT245.0019.4118.9119.510.00-5644728.07%
QQQ231215P002500002022-06-29 2:12PM EDT250.0020.8020.3821.10-0.12-0.57%13,70427.69%
QQQ231215P002550002022-06-24 10:52AM EDT255.0020.7021.9122.550.00-2723327.12%
QQQ231215P002600002022-06-28 3:57PM EDT260.0024.0923.5824.210.00-73,03826.66%
QQQ231215P002650002022-06-24 1:14PM EDT265.0023.5725.3025.900.00-21,45126.15%
QQQ231215P002700002022-06-28 2:57PM EDT270.0027.3427.0827.810.00-813,03925.74%
QQQ231215P002750002022-06-29 9:35AM EDT275.0030.5829.0029.82+4.78+18.53%31,96725.33%
QQQ231215P002800002022-06-29 11:19AM EDT280.0032.2731.0631.73+0.99+3.16%1411,60124.78%
QQQ231215P002850002022-06-29 10:32AM EDT285.0034.0033.2333.95+0.90+2.72%104,01024.38%
QQQ231215P002900002022-06-28 1:13PM EDT290.0035.2635.4436.250.00-108,90223.95%
QQQ231215P002950002022-06-28 3:41PM EDT295.0038.2037.7438.590.00-22,29823.48%
QQQ231215P003000002022-06-28 3:41PM EDT300.0040.6640.2441.090.00-214,65423.04%
QQQ231215P003050002022-06-24 3:53PM EDT305.0039.2542.8143.710.00-38,61622.60%
QQQ231215P003100002022-06-24 10:35AM EDT310.0042.5345.4946.320.00-64,65422.06%
QQQ231215P003150002022-06-27 1:48PM EDT315.0044.5648.2549.220.00-276921.65%
QQQ231215P003200002022-06-29 9:46AM EDT320.0051.5051.2552.16+4.70+10.04%13,32021.17%
QQQ231215P003250002022-06-16 3:14PM EDT325.0064.8352.6556.700.00-603,11721.86%
QQQ231215P003300002022-06-27 1:48PM EDT330.0053.0655.8360.110.00-21,69621.58%
QQQ231215P003350002022-06-17 10:43AM EDT335.0072.0059.1963.500.00-166321.21%
QQQ231215P003400002022-06-16 1:25PM EDT340.0065.0063.5567.01-8.01-10.97%152,14220.83%
QQQ231215P003450002022-06-28 1:03PM EDT345.0066.7566.2470.540.00-230520.37%
QQQ231215P003500002022-06-29 12:40PM EDT350.0073.5770.8973.08+7.07+10.63%165,00818.81%
QQQ231215P003550002022-06-24 3:57PM EDT355.0069.4074.7077.820.00-11,97019.29%
QQQ231215P003600002022-06-29 10:00AM EDT360.0080.5178.7480.99+2.11+2.69%158,53417.97%
QQQ231215P003650002022-06-13 10:32AM EDT365.0092.3382.9285.960.00-41,64518.61%
QQQ231215P003700002022-06-29 10:26AM EDT370.0088.7187.0889.48-0.31-0.35%172,32817.31%
QQQ231215P003750002022-06-29 9:41AM EDT375.0095.1191.0094.79-8.39-8.11%257818.36%
QQQ231215P003800002022-06-24 9:55AM EDT380.0092.4995.5099.240.00-155318.14%
QQQ231215P003850002022-06-23 9:33AM EDT385.00103.42100.70102.650.00-12,14315.80%
QQQ231215P003900002022-06-27 1:26PM EDT390.0098.50104.11108.420.00-285017.88%
QQQ231215P003950002022-06-23 12:53PM EDT395.00114.53109.02113.250.00-23968718.08%
QQQ231215P004000002022-06-29 1:58PM EDT400.00116.65114.77117.04+9.55+8.92%22,92415.63%
QQQ231215P004050002022-06-23 12:54PM EDT405.00123.98118.66122.960.00-73739418.48%
QQQ231215P004100002022-06-23 3:50PM EDT410.00124.66124.10127.970.00-23232618.98%
QQQ231215P004150002022-06-23 11:31AM EDT415.00130.84128.52132.820.00-4119.11%
QQQ231215P004200002022-06-29 1:56PM EDT420.00136.38133.50137.70-0.77-0.56%2719.28%
QQQ231215P004250002022-06-23 2:45PM EDT425.00141.62138.27142.580.00-2519.42%
QQQ231215P004300002022-06-28 3:17PM EDT430.00145.88143.93147.490.00-206019.61%
QQQ231215P004350002022-05-12 9:30AM EDT435.00145.37144.95147.200.00-340.00%
QQQ231215P004400002022-06-27 11:09AM EDT440.00145.64153.40157.710.00-402121.04%
QQQ231215P004450002022-06-21 9:45AM EDT445.00163.80158.21162.520.00-4320.94%
QQQ231215P004500002022-06-28 3:17PM EDT450.00165.91164.23166.710.00-208718.39%
QQQ231215P004550002022-06-24 11:23AM EDT455.00163.98168.91172.720.00-2122.30%
QQQ231215P004600002022-06-23 10:55AM EDT460.00175.59173.50177.710.00-230122.68%
QQQ231215P004650002021-11-10 7:53AM EDT465.00144.3689.2793.500.00-150.00%
QQQ231215P004700002022-04-29 1:33PM EDT470.00150.68159.59161.760.00-3003040.00%
QQQ231215P004750002022-06-24 1:09PM EDT475.00182.13189.18191.770.00-30020.46%
QQQ231215P004800002022-05-11 11:50AM EDT480.00179.86189.92192.190.00-250.00%
QQQ231215P004850002022-06-09 12:54PM EDT485.00178.94199.19201.810.00--021.34%
QQQ231215P004900002022-06-29 1:58PM EDT490.00206.21203.95207.95+1.79+0.88%2525.61%
QQQ231215P004950002022-06-23 2:45PM EDT495.00211.64209.17211.780.00--021.85%
QQQ231215P005000002022-06-29 1:56PM EDT500.00216.40214.16216.82+8.37+4.02%23322.38%
QQQ231215P005050002022-06-23 12:54PM EDT505.00223.77219.15221.830.00--022.75%
QQQ231215P005100002022-06-23 11:13AM EDT510.00225.48223.50227.630.00-5726.12%
QQQ231215P005150002022-06-23 11:31AM EDT515.00230.83229.39231.890.00-2023.68%
QQQ231215P005250002022-05-20 12:53PM EDT525.00242.84248.00253.000.00-5543.45%
QQQ231215P005300002022-06-24 9:56AM EDT530.00239.25244.11246.870.00-2024.51%
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%
QQQ231215P005500002022-06-24 9:55AM EDT550.00259.28264.06266.890.00-2125.79%
QQQ231215P005550002021-11-04 9:39AM EDT555.00164.93176.10180.910.00-110.00%
QQQ231215P005600002022-06-23 10:55AM EDT560.00275.62273.22277.530.00-2429.00%
QQQ231215P005650002022-03-08 12:54PM EDT565.00242.63209.66211.880.00-120.00%
QQQ231215P005700002022-03-08 4:13PM EDT570.00243.32213.50218.500.00-19220.00%
QQQ231215P006000002022-06-24 11:02AM EDT600.00308.37313.99316.930.00-1128.75%