Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
294.33-0.29 (-0.10%)
As of 10:28AM EST. Market open.
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ231215C001300002023-01-26 2:42PM EST130.00166.50167.92169.410.00-11663.53%
QQQ231215C001350002023-01-20 2:15PM EST135.00150.98163.25164.780.00-10510062.21%
QQQ231215C001400002023-01-20 12:10PM EST140.00144.67158.51159.920.00-4660.39%
QQQ231215C001450002023-01-03 11:19AM EST145.00125.80153.95155.110.00--158.96%
QQQ231215C001500002023-01-26 3:55PM EST150.00148.87149.28150.650.00-11557.87%
QQQ231215C001550002023-01-27 9:43AM EST155.00144.25144.63146.090.00-29756.62%
QQQ231215C001600002022-12-29 12:43PM EST160.00114.65141.79143.210.00-24659.63%
QQQ231215C001650002023-01-24 10:29AM EST165.00130.38135.37136.850.00-21753.97%
QQQ231215C001700002023-01-30 12:59PM EST170.00128.71130.78132.190.00-5911452.63%
QQQ231215C001750002023-01-27 10:13AM EST175.00127.54126.22127.580.00-34251.37%
QQQ231215C001800002023-01-27 10:48AM EST180.00121.65121.68123.110.00-11450.25%
QQQ231215C001850002023-01-27 10:13AM EST185.00118.45117.11118.500.00-32350.30%
QQQ231215C001900002022-12-21 2:07PM EST190.0096.95102.01103.230.00-1230.00%
QQQ231215C001950002022-12-14 3:19PM EST195.00105.3795.8997.190.00-9540.00%
QQQ231215C002000002023-01-30 9:38AM EST200.00102.70103.70105.010.00-124446.59%
QQQ231215C002050002022-12-27 9:55AM EST205.0075.2097.8399.000.00-25542.83%
QQQ231215C002100002023-01-05 2:37PM EST210.0069.7894.9296.280.00-223844.43%
QQQ231215C002150002022-11-22 3:36PM EST215.0088.0569.2470.660.00-5140.00%
QQQ231215C002200002023-01-31 3:18PM EST220.0085.6086.2787.630.00-26,12042.25%
QQQ231215C002250002023-01-24 10:30AM EST225.0077.2682.1583.240.00-14541.02%
QQQ231215C002300002023-01-23 9:58AM EST230.0071.3577.8778.780.00-23039.67%
QQQ231215C002350002022-12-23 2:56PM EST235.0055.1064.5065.310.00-105725.84%
QQQ231215C002400002022-12-29 11:27AM EST240.0050.8771.3972.300.00-311439.86%
QQQ231215C002450002023-01-25 10:10AM EST245.0056.4565.7166.850.00-842737.20%
QQQ231215C002500002023-01-24 10:11AM EST250.0057.3161.6662.910.00-368836.30%
QQQ231215C002550002023-01-24 10:10AM EST255.0053.5757.9058.960.00-131035.33%
QQQ231215C002600002023-01-27 12:44PM EST260.0055.9154.0955.270.00-146234.57%
QQQ231215C002650002023-01-30 9:38AM EST265.0049.5850.3351.440.00-11,53733.60%
QQQ231215C002700002023-01-27 12:44PM EST270.0048.5246.6747.540.00-56,71432.49%
QQQ231215C002750002023-01-30 9:43AM EST275.0042.5043.1544.040.00-28,33831.71%
QQQ231215C002800002023-01-31 10:59AM EST280.0039.1239.8540.760.00-27,83231.06%
QQQ231215C002850002023-01-31 9:30AM EST285.0034.5036.7837.460.00-119,53530.30%
QQQ231215C002900002023-01-31 10:25AM EST290.0032.1333.2234.250.00-54,85529.53%
QQQ231215C002950002023-01-31 3:42PM EST295.0030.0730.5131.150.00-23,66728.77%
QQQ231215C003000002023-01-31 12:37PM EST300.0026.9027.4328.190.00-1113,54828.03%
QQQ231215C003050002023-02-01 9:49AM EST305.0024.8924.7925.19+0.44+1.80%176227.15%
QQQ231215C003100002023-02-01 9:49AM EST310.0022.3122.2122.52+0.50+2.29%117,45926.46%
QQQ231215C003150002023-01-31 2:42PM EST315.0019.5019.7620.070.00-15,19025.85%
QQQ231215C003200002023-01-31 1:51PM EST320.0017.0517.3917.770.00-25,77525.25%
QQQ231215C003250002023-01-31 11:47AM EST325.0014.5815.2315.510.00-18,85324.55%
QQQ231215C003300002023-02-01 9:54AM EST330.0013.5213.2413.52+0.21+1.58%15,27123.98%
QQQ231215C003350002023-01-27 1:31PM EST335.0012.0311.3511.740.00-292,67023.46%
QQQ231215C003360002023-01-27 3:57PM EST336.0011.9611.0011.430.00-1223.39%
QQQ231215C003380002023-01-23 1:52PM EST338.009.5710.4010.770.00--123.19%
QQQ231215C003390002023-01-30 1:45PM EST339.008.9910.0210.410.00-1223.04%
QQQ231215C003400002023-01-31 2:10PM EST340.009.639.7710.070.00-2,55615,64022.92%
QQQ231215C003410002023-01-27 2:03PM EST341.0010.109.459.810.00-10822.87%
QQQ231215C003420002023-01-25 10:18AM EST342.006.239.169.460.00--122.72%
QQQ231215C003430002023-01-18 9:35AM EST343.007.028.859.200.00--122.66%
QQQ231215C003450002023-01-30 2:16PM EST345.007.528.308.670.00-5711,24622.51%
QQQ231215C003460002023-01-26 11:04AM EST346.006.437.998.350.00--222.37%
QQQ231215C003480002023-01-24 2:14PM EST348.006.307.517.830.00-11722.19%
QQQ231215C003490002022-12-19 3:36PM EST349.006.484.484.750.00--318.54%
QQQ231215C003500002023-01-31 3:58PM EST350.007.187.027.360.00-2713,24222.06%
QQQ231215C003510002023-01-27 3:10PM EST351.007.706.777.100.00-131421.95%
QQQ231215C003520002023-01-30 10:15AM EST352.006.416.546.890.00-21721.89%
QQQ231215C003530002023-01-03 10:03AM EST353.004.346.336.640.00--121.78%
QQQ231215C003540002023-01-20 12:10PM EST354.003.896.116.400.00-4221.68%
QQQ231215C003550002023-01-30 10:35AM EST355.005.445.896.190.00-1082221.61%
QQQ231215C003560002022-12-27 2:35PM EST356.003.975.125.420.00--620.79%
QQQ231215C003570002023-01-03 9:34AM EST357.004.405.465.790.00-2221.47%
QQQ231215C003580002022-12-15 9:58AM EST358.007.204.074.500.00--219.88%
QQQ231215C003600002023-01-31 9:52AM EST360.004.534.925.250.00-8618,95221.31%
QQQ231215C003650002023-01-30 10:35AM EST365.003.844.094.370.00-104,67620.93%
QQQ231215C003700002023-01-30 1:17PM EST370.003.183.363.650.00-1113,07920.64%
QQQ231215C003750002023-01-30 1:16PM EST375.002.572.802.950.00-121,34220.22%
QQQ231215C003800002023-02-01 9:58AM EST380.002.452.302.53+0.08+3.38%135,57620.17%
QQQ231215C003850002023-02-01 10:10AM EST385.001.941.901.98-0.02-1.02%447319.70%
QQQ231215C003900002023-01-30 1:57PM EST390.001.381.551.630.00-361,57519.52%
QQQ231215C003950002023-01-31 12:50PM EST395.001.231.291.370.00-9041319.45%
QQQ231215C004000002023-01-30 10:31AM EST400.001.031.071.140.00-1013,59319.37%
QQQ231215C004050002023-01-30 9:55AM EST405.000.890.880.950.00-527819.29%
QQQ231215C004100002023-01-30 9:37AM EST410.000.690.720.800.00-1068719.28%
QQQ231215C004150002023-01-18 11:24AM EST415.000.450.580.670.00-21,99319.25%
QQQ231215C004200002023-01-27 1:44PM EST420.000.530.480.570.00-463,89319.26%
QQQ231215C004250002023-01-24 11:41AM EST425.000.350.390.480.00-227919.26%
QQQ231215C004300002023-01-09 11:29AM EST430.000.500.320.410.00-11,24619.31%
QQQ231215C004350002023-01-06 10:54AM EST435.000.320.270.350.00-3023719.35%
QQQ231215C004400002023-01-27 10:28AM EST440.000.220.220.300.00-166419.41%
QQQ231215C004450002023-01-17 12:00PM EST445.000.200.180.260.00-562719.48%
QQQ231215C004500002023-01-31 4:13PM EST450.000.270.150.220.00-52,24219.51%
QQQ231215C004550002023-01-27 11:06AM EST455.000.120.130.190.00-129419.58%
QQQ231215C004600002023-01-10 10:43AM EST460.000.190.100.170.00-41,97319.73%
QQQ231215C004650002023-01-13 12:01PM EST465.000.150.090.140.00-112219.68%
QQQ231215C004700002023-01-31 11:59AM EST470.000.100.070.130.00-18,29019.90%
QQQ231215C004750002022-12-28 1:58PM EST475.000.130.060.130.00-4631220.29%
QQQ231215C004800002023-01-13 1:15PM EST480.000.080.050.100.00-441920.07%
QQQ231215C004850002022-12-05 3:50PM EST485.000.430.060.140.00-9539621.22%
QQQ231215C004900002022-10-13 9:23AM EST490.000.650.790.950.00-248027.97%
QQQ231215C004950002023-01-09 1:58PM EST495.000.080.020.070.00-329020.41%
QQQ231215C005000002023-02-01 9:39AM EST500.000.060.000.06+0.01+20.00%32,80720.41%
QQQ231215C005050002023-01-27 10:55AM EST505.000.050.010.060.00-51,36720.80%
QQQ231215C005100002023-01-25 1:48PM EST510.000.010.010.050.00-132220.75%
QQQ231215C005150002022-12-21 10:55AM EST515.000.090.000.040.00-125220.61%
QQQ231215C005200002022-12-15 4:14PM EST520.000.120.000.150.00-221823.93%
QQQ231215C005250002023-01-04 12:12PM EST525.000.030.000.040.00-259121.29%
QQQ231215C005300002023-01-05 9:30AM EST530.000.030.000.040.00-953,11521.58%
QQQ231215C005350002023-01-04 10:35AM EST535.000.040.000.040.00-110121.88%
QQQ231215C005400002022-12-08 10:54AM EST540.000.120.000.060.00-234923.05%
QQQ231215C005450002022-09-16 1:22PM EST545.000.530.220.380.00-117928.59%
QQQ231215C005500002022-12-29 2:08PM EST550.000.060.000.080.00-202,58824.32%
QQQ231215C005550002022-10-25 1:34PM EST555.000.420.100.240.00-267427.69%
QQQ231215C005600002023-01-03 3:54PM EST560.000.040.000.030.00-110422.75%
QQQ231215C005650002023-01-27 2:28PM EST565.000.030.000.030.00-31,02523.05%
QQQ231215C005700002023-01-04 10:41AM EST570.000.020.000.030.00-159023.34%
QQQ231215C005750002022-12-23 12:57PM EST575.000.050.000.030.00-112623.63%
QQQ231215C005800002022-09-29 12:35PM EST580.000.250.120.390.00-18831.08%
QQQ231215C005850002022-05-04 12:05PM EST585.001.180.550.830.00-1510634.80%
QQQ231215C005900002022-12-09 10:01AM EST590.000.050.000.040.00-153725.00%
QQQ231215C005950002022-09-16 9:56AM EST595.000.500.090.290.00-66630.93%
QQQ231215C006000002022-12-23 1:10PM EST600.000.020.000.030.00-10094225.00%
QQQ231215C006050002023-01-23 1:49PM EST605.000.020.000.020.00-3141124.41%
QQQ231215C006100002023-01-10 10:16AM EST610.000.030.000.020.00-31,64524.61%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ231215P001300002023-01-31 12:51PM EST130.000.580.570.630.00-4051,74943.38%
QQQ231215P001350002023-01-26 2:15PM EST135.000.660.660.720.00-177042.44%
QQQ231215P001400002023-01-25 9:56AM EST140.000.950.760.830.00-14,79141.61%
QQQ231215P001450002023-01-27 12:52PM EST145.000.810.880.950.00-1602,79040.78%
QQQ231215P001500002023-01-31 9:30AM EST150.001.111.011.070.00-155,30739.87%
QQQ231215P001550002023-01-27 3:13PM EST155.001.071.151.210.00-2022,87839.03%
QQQ231215P001600002023-01-31 12:19PM EST160.001.371.301.370.00-63,27038.22%
QQQ231215P001650002023-01-30 12:22PM EST165.001.541.471.530.00-31,50737.35%
QQQ231215P001700002023-01-30 12:22PM EST170.001.761.651.720.00-31,98836.56%
QQQ231215P001750002023-01-31 9:30AM EST175.002.051.841.930.00-101,66335.79%
QQQ231215P001800002023-02-01 9:37AM EST180.002.132.072.14-0.03-1.39%16,00534.94%
QQQ231215P001850002023-01-31 3:54PM EST185.002.402.332.400.00-52,64734.22%
QQQ231215P001900002023-01-31 12:55PM EST190.002.712.602.670.00-44,07633.45%
QQQ231215P001950002023-01-31 12:59PM EST195.003.042.922.980.00-51,40232.72%
QQQ231215P002000002023-01-31 4:06PM EST200.003.263.283.340.00-148,99432.06%
QQQ231215P002050002023-02-01 9:40AM EST205.003.743.643.70+0.36+10.65%351,07131.32%
QQQ231215P002100002023-01-30 3:33PM EST210.004.424.064.130.00-33,66230.66%
QQQ231215P002150002023-01-30 9:58AM EST215.004.524.544.620.00-65,17730.05%
QQQ231215P002200002023-01-30 10:12AM EST220.005.005.065.130.00-515,98729.38%
QQQ231215P002250002023-02-01 10:05AM EST225.005.705.585.66-0.22-3.72%403,53328.67%
QQQ231215P002300002023-02-01 9:53AM EST230.006.276.226.31-0.11-1.72%130,57828.08%
QQQ231215P002350002023-01-31 12:45PM EST235.007.056.876.960.00-459,79027.39%
QQQ231215P002400002023-01-31 12:35PM EST240.007.857.617.700.00-1920,93026.76%
QQQ231215P002450002023-01-31 12:45PM EST245.008.638.438.520.00-416,56926.13%
QQQ231215P002500002023-01-31 3:56PM EST250.009.509.359.440.00-2128,20725.54%
QQQ231215P002550002023-01-31 9:59AM EST255.0010.9810.2810.390.00-123,20424.89%
QQQ231215P002600002023-01-31 12:50PM EST260.0011.6111.3611.450.00-1119,46224.26%
QQQ231215P002650002023-01-31 12:52PM EST265.0012.7912.4912.620.00-7737,28023.65%
QQQ231215P002700002023-02-01 10:01AM EST270.0013.6913.7513.88-0.47-3.32%221,10023.02%
QQQ231215P002750002023-01-31 3:50PM EST275.0015.5015.1115.250.00-6211,16522.39%
QQQ231215P002800002023-02-01 10:05AM EST280.0016.7616.5616.70-0.34-1.99%117,76121.71%
QQQ231215P002850002023-02-01 9:38AM EST285.0018.5718.1518.30-0.17-0.91%116,77521.05%
QQQ231215P002900002023-02-01 10:08AM EST290.0020.1519.8920.05-0.31-1.52%511,32820.40%
QQQ231215P002950002023-02-01 9:30AM EST295.0022.4021.7721.92+0.13+0.58%22,73119.71%
QQQ231215P003000002023-02-01 9:32AM EST300.0024.0023.7923.95-0.26-1.07%646,53819.01%
QQQ231215P003050002023-01-31 9:39AM EST305.0027.6126.0126.180.00-111,97318.32%
QQQ231215P003100002023-02-01 9:58AM EST310.0028.3028.4328.60-0.86-2.95%97,63917.62%
QQQ231215P003150002023-01-27 3:22PM EST315.0029.3031.1131.280.00-381,62616.97%
QQQ231215P003200002023-01-27 3:57PM EST320.0032.6233.8834.040.00-3024,56516.16%
QQQ231215P003250002023-01-30 1:09PM EST325.0038.8736.9337.130.00-33,23415.43%
QQQ231215P003300002023-01-31 3:56PM EST330.0040.5439.7041.000.00-61,72015.32%
QQQ231215P003350002023-01-25 11:27AM EST335.0051.8543.2144.570.00-278114.62%
QQQ231215P003360002023-01-17 1:39PM EST336.0055.0843.9345.440.00-17211714.64%
QQQ231215P003370002023-01-17 2:02PM EST337.0055.9044.6446.100.00--114.37%
QQQ231215P003380002023-01-18 11:25AM EST338.0058.9045.3846.900.00--114.29%
QQQ231215P003390002023-01-30 3:59PM EST339.0050.3046.2547.680.00-2214.15%
QQQ231215P003400002023-01-31 2:26PM EST340.0048.6446.9448.460.00-51,20514.01%
QQQ231215P003410002022-12-19 1:09PM EST341.0070.9262.7463.870.00--030.44%
QQQ231215P003450002023-01-04 2:02PM EST345.0079.6051.0252.620.00-263413.49%
QQQ231215P003500002023-01-31 9:50AM EST350.0058.3255.4756.970.00-251,06412.97%
QQQ231215P003550002023-01-30 11:43AM EST355.0062.9760.0261.540.00-2912.61%
QQQ231215P003600002023-01-25 2:58PM EST360.0073.1064.8466.370.00-9457812.78%
QQQ231215P003650002023-01-27 1:31PM EST365.0068.3769.7671.180.00-783612.73%
QQQ231215P003700002023-01-27 11:02AM EST370.0076.1473.7177.620.00-12,03117.52%
QQQ231215P003750002023-01-25 2:57PM EST375.0088.7279.8181.220.00-4533714.19%
QQQ231215P003800002023-01-31 3:05PM EST380.0086.1484.8386.340.00-1615.31%
QQQ231215P003850002022-12-12 10:10AM EST385.00102.93106.28108.920.00-2141.12%
QQQ231215P003900002023-01-25 3:16PM EST390.00100.5794.8096.340.00-1331816.54%
QQQ231215P003950002023-01-17 12:39PM EST395.00113.7098.68102.680.00-18021.23%
QQQ231215P004000002023-01-31 9:50AM EST400.00107.89103.73107.740.00-25722.04%
QQQ231215P004050002023-01-20 10:07AM EST405.00126.90109.75111.450.00-2018.77%
QQQ231215P004100002023-01-30 11:44AM EST410.00117.94113.70117.750.00-4223.37%
QQQ231215P004150002023-01-23 11:43AM EST415.00126.05119.88121.350.00-2019.46%
QQQ231215P004200002023-01-30 1:45PM EST420.00128.70123.66127.720.00-4024.54%
QQQ231215P004250002023-01-30 4:01PM EST425.00134.36129.75131.250.00-35120.04%
QQQ231215P004300002023-01-18 1:39PM EST430.00151.16133.59137.710.00-2025.72%
QQQ231215P004350002022-12-12 10:58AM EST435.00153.42156.62158.210.00-6048.99%
QQQ231215P004400002022-12-13 9:58AM EST440.00143.91159.94161.670.00-2048.01%
QQQ231215P004450002022-12-12 10:57AM EST445.00163.24166.60168.210.00-2050.50%
QQQ231215P004500002023-01-23 3:52PM EST450.00160.91154.75156.370.00-5423.19%
QQQ231215P004550002022-11-02 8:32AM EST455.00180.740.000.000.00-2000.00%
QQQ231215P004600002023-01-20 10:03AM EST460.00182.63163.64167.790.00-1129.33%
QQQ231215P004650002022-11-22 1:31PM EST465.00180.62195.34200.000.00-2063.53%
QQQ231215P004700002022-12-28 1:34PM EST470.00208.44171.50176.500.00-1025.76%
QQQ231215P004750002022-10-28 2:26PM EST475.00193.91187.15189.140.00-44043.11%
QQQ231215P004800002022-12-29 10:56AM EST480.00213.45183.09184.590.00-200.00%
QQQ231215P004850002022-10-07 10:46AM EST485.00213.72219.80221.240.00-4069.26%
QQQ231215P004900002023-01-03 12:27PM EST490.00227.15194.76196.250.00-4026.18%
QQQ231215P004950002022-10-07 10:49AM EST495.00223.72229.26231.530.00-10070.49%
QQQ231215P005000002023-01-25 3:10PM EST500.00211.09204.76206.430.00-921028.10%
QQQ231215P005050002022-06-23 11:54AM EST505.00223.77201.00205.270.00--00.00%
QQQ231215P005100002023-01-06 2:06PM EST510.00242.00213.66217.920.00-2034.72%
QQQ231215P005150002022-10-25 8:57AM EST515.00232.24225.19226.440.00-2043.16%
QQQ231215P005200002022-10-07 11:04AM EST520.00247.74254.76256.240.00-60073.82%
QQQ231215P005250002022-10-07 11:06AM EST525.00253.42259.79261.240.00-80074.45%
QQQ231215P005300002022-10-07 11:09AM EST530.00258.49264.70266.250.00-94175.01%
QQQ231215P005350002021-11-04 8:39AM EST535.00146.73158.50163.180.00-110.00%
QQQ231215P005400002021-11-10 6:53AM EST540.00176.50147.47152.000.00-100.00%
QQQ231215P005450002023-01-13 3:40PM EST545.00263.50249.59251.450.00-5031.87%
QQQ231215P005500002022-10-25 9:03AM EST550.00267.07260.17261.460.00-20046.65%
QQQ231215P005550002021-11-04 8:39AM EST555.00164.93176.10180.910.00-110.00%
QQQ231215P005600002022-07-08 8:30AM EST560.00267.92237.15239.650.00-400.00%
QQQ231215P005650002022-03-08 11:54AM EST565.00242.63209.66211.880.00-120.00%
QQQ231215P005700002023-01-23 3:58PM EST570.00280.94273.51277.960.00-5340.05%
QQQ231215P006000002022-06-24 10:02AM EST600.00308.37296.56299.560.00-100.00%
QQQ231215P006050002022-11-14 2:39PM EST605.00316.33316.50321.320.00-2056.02%
QQQ231215P006100002022-11-14 2:39PM EST610.00321.30322.30325.690.00-2056.59%