Singapore markets open in 6 hours 44 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
284.61+1.07 (+0.38%)
As of 02:16PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240119C001350002022-06-27 9:38AM EDT135.00164.70153.12156.960.00-31451.29%
QQQ240119C001400002022-06-24 9:53AM EDT140.00157.75148.92152.930.00-1251.15%
QQQ240119C001450002022-06-24 9:30AM EDT145.00150.00144.21148.500.00-11150.15%
QQQ240119C001500002022-06-24 12:17PM EDT150.00149.97140.85143.260.00-309647.70%
QQQ240119C001550002022-06-02 9:36AM EDT155.00156.84136.52138.900.00--046.86%
QQQ240119C001600002022-06-29 1:59PM EDT160.00132.71131.70135.82+2.71+2.08%34448.02%
QQQ240119C001650002022-06-23 2:43PM EDT165.00128.81127.13130.690.00-25445.87%
QQQ240119C001700002022-06-24 12:02PM EDT170.00133.00122.70127.000.00-411645.87%
QQQ240119C001750002022-06-27 4:04PM EDT175.00128.61119.06123.360.00-224345.82%
QQQ240119C001800002022-06-28 10:24AM EDT180.00124.04114.19118.960.00-618944.70%
QQQ240119C001850002022-06-13 10:27AM EDT185.00108.00110.50114.000.00-11242.88%
QQQ240119C001900002022-06-14 11:18AM EDT190.00102.20106.51110.250.00-14542.55%
QQQ240119C001950002022-06-09 9:37AM EDT195.00125.10102.20105.940.00-1341.52%
QQQ240119C002000002022-06-28 1:16PM EDT200.00100.8999.68102.020.00-335940.90%
QQQ240119C002050002022-06-17 11:50AM EDT205.0090.0094.4098.000.00-13540.13%
QQQ240119C002100002022-06-03 11:06AM EDT210.00112.0290.6494.260.00-43439.62%
QQQ240119C002150002022-06-29 12:16PM EDT215.0088.1087.1690.80-9.18-9.44%45739.34%
QQQ240119C002200002022-06-29 9:30AM EDT220.0084.5083.4386.75-0.18-0.21%234538.43%
QQQ240119C002250002022-06-28 11:18AM EDT225.0086.2679.4383.730.00-17338.44%
QQQ240119C002300002022-06-28 12:37PM EDT230.0080.1975.8479.890.00-2512537.65%
QQQ240119C002350002022-06-28 2:13PM EDT235.0075.8072.3276.620.00-562737.31%
QQQ240119C002400002022-06-28 11:19AM EDT240.0075.0069.0073.170.00-114536.77%
QQQ240119C002450002022-06-22 1:51PM EDT245.0067.8565.4869.780.00-13336.23%
QQQ240119C002500002022-06-29 10:57AM EDT250.0064.8663.3665.43-1.42-2.14%155334.88%
QQQ240119C002550002022-06-28 2:24PM EDT255.0061.9359.0163.230.00-208635.20%
QQQ240119C002600002022-06-27 2:27PM EDT260.0058.0056.1560.07-7.00-10.77%229434.71%
QQQ240119C002650002022-06-28 11:23AM EDT265.0058.7052.7956.990.00-23834.22%
QQQ240119C002700002022-06-28 1:08PM EDT270.0053.3449.7053.990.00-629833.75%
QQQ240119C002750002022-06-28 2:38PM EDT275.0049.6546.8051.090.00-3756333.29%
QQQ240119C002800002022-06-29 12:28PM EDT280.0045.5044.0348.25-2.19-4.59%455732.83%
QQQ240119C002850002022-06-28 4:03PM EDT285.0043.1442.3544.410.00-615431.61%
QQQ240119C002900002022-06-29 10:48AM EDT290.0041.7540.5241.34+0.62+1.51%164630.89%
QQQ240119C002950002022-06-29 12:52PM EDT295.0037.7637.9638.76-2.14-5.36%126930.46%
QQQ240119C003000002022-06-29 10:30AM EDT300.0036.2235.5636.36+0.32+0.89%52,97330.11%
QQQ240119C003050002022-06-29 10:20AM EDT305.0033.1033.0534.00-0.67-1.98%347229.72%
QQQ240119C003100002022-06-28 3:36PM EDT310.0030.0730.8231.75-1.43-4.54%11,89129.36%
QQQ240119C003150002022-06-28 3:36PM EDT315.0029.3328.6429.550.00-664528.97%
QQQ240119C003200002022-06-29 9:44AM EDT320.0026.0026.5427.33-4.16-13.79%267928.51%
QQQ240119C003250002022-06-28 1:53PM EDT325.0025.9024.5725.350.00-31,98528.16%
QQQ240119C003300002022-06-28 3:37PM EDT330.0023.1222.6723.570.00-22,84527.90%
QQQ240119C003350002022-06-29 10:06AM EDT335.0021.6020.8921.83+0.80+3.85%3052027.60%
QQQ240119C003400002022-06-28 11:20AM EDT340.0021.8019.2120.040.00-83,94227.21%
QQQ240119C003450002022-06-29 12:25PM EDT345.0017.3017.6318.42-2.85-14.14%81,81526.88%
QQQ240119C003500002022-06-29 10:58AM EDT350.0016.6916.0916.95-0.31-1.82%62,29526.60%
QQQ240119C003550002022-06-28 11:20AM EDT355.0017.0014.6415.550.00-148826.32%
QQQ240119C003600002022-06-27 2:58PM EDT360.0016.5213.3614.140.00-15,07125.96%
QQQ240119C003650002022-06-23 11:00AM EDT365.0012.8212.1213.060.00-455425.82%
QQQ240119C003700002022-06-29 1:57PM EDT370.0011.7011.1511.950.00-72,89425.59%
QQQ240119C003750002022-06-28 10:29AM EDT375.0012.4710.1210.880.00-143725.34%
QQQ240119C003800002022-06-29 10:35AM EDT380.009.759.209.93-0.05-0.51%21,14625.14%
QQQ240119C003850002022-06-29 10:12AM EDT385.009.208.349.14-1.04-10.16%21,61525.03%
QQQ240119C003900002022-06-27 3:32PM EDT390.008.267.678.28-1.41-14.58%372124.80%
QQQ240119C003950002022-06-23 10:48AM EDT395.007.486.887.570.00-587724.67%
QQQ240119C004000002022-06-29 1:42PM EDT400.006.636.486.90-0.12-1.78%35,97424.52%
QQQ240119C004050002022-06-23 10:51AM EDT405.006.225.706.340.00-21,26424.45%
QQQ240119C004100002022-06-28 3:37PM EDT410.005.625.295.810.00-128024.37%
QQQ240119C004150002022-06-24 2:48PM EDT415.006.664.855.360.00-218124.34%
QQQ240119C004200002022-06-28 3:56PM EDT420.004.464.394.860.00-303,37924.20%
QQQ240119C004250002022-06-29 9:52AM EDT425.004.403.934.70+0.03+0.69%2623524.48%
QQQ240119C004300002022-06-27 1:09PM EDT430.004.833.674.090.00-51,01724.09%
QQQ240119C004350002022-06-23 10:23AM EDT435.003.603.363.930.00-9444724.32%
QQQ240119C004400002022-06-28 3:56PM EDT440.003.063.063.480.00-32,93524.07%
QQQ240119C004450002022-06-24 2:40PM EDT445.003.442.793.420.00-429524.41%
QQQ240119C004500002022-06-28 4:14PM EDT450.002.752.652.950.00-131,49924.03%
QQQ240119C004550002022-06-27 10:14AM EDT455.003.252.122.970.00-110324.49%
QQQ240119C004600002022-06-24 9:35AM EDT460.002.881.912.790.00-126224.57%
QQQ240119C004650002022-06-24 10:26AM EDT465.002.841.742.600.00-217324.60%
QQQ240119C004700002022-06-27 9:44AM EDT470.002.501.582.450.00-118924.69%
QQQ240119C004750002022-06-27 12:31PM EDT475.002.401.452.310.00-41150724.78%
QQQ240119C004800002022-06-27 9:47AM EDT480.002.311.601.930.00-32,12824.29%
QQQ240119C004850002022-06-28 12:02PM EDT485.001.771.471.750.00-23,56524.20%
QQQ240119C004900002022-06-29 12:31PM EDT490.001.481.301.96-0.41-21.69%11,02125.09%
QQQ240119C004950002022-06-17 9:30AM EDT495.009.521.081.860.00-119025.20%
QQQ240119C005000002022-06-29 1:24PM EDT500.001.251.111.35-0.10-7.41%8513,96724.12%
QQQ240119C005050002022-06-29 12:31PM EDT505.001.200.791.68-0.05-4.00%1016125.41%
QQQ240119C005100002022-06-21 12:52PM EDT510.001.450.711.610.00-213725.56%
QQQ240119C005150002022-06-24 10:15AM EDT515.001.400.831.530.00-134225.65%
QQQ240119C005200002022-06-22 2:03PM EDT520.001.150.781.450.00-624525.73%
QQQ240119C005250002022-06-22 10:40AM EDT525.001.120.511.400.00-5030125.90%
QQQ240119C005300002022-06-27 9:32AM EDT530.001.490.681.120.00-362,24625.26%
QQQ240119C005350002022-06-22 10:26AM EDT535.001.090.411.280.00-2014226.12%
QQQ240119C005400002022-06-15 1:33PM EDT540.001.100.431.220.00-3015626.22%
QQQ240119C005450002022-06-22 10:24AM EDT545.001.040.321.170.00-3024926.34%
QQQ240119C005500002022-06-23 12:13PM EDT550.000.800.600.910.00-147425.61%
QQQ240119C005550002022-06-23 9:56AM EDT555.000.800.501.080.00-113226.59%
QQQ240119C005600002022-06-24 10:49AM EDT560.001.100.230.960.00-133126.38%
QQQ240119C005650002022-06-23 11:40AM EDT565.000.750.540.980.00-269126.75%
QQQ240119C005700002022-06-17 9:30AM EDT570.000.550.180.950.00-17226.89%
QQQ240119C005750002022-06-27 10:10AM EDT575.000.820.160.720.00-116126.09%
QQQ240119C005800002022-06-17 10:21AM EDT580.000.130.140.740.00-213826.45%
QQQ240119C005850002022-06-17 2:50PM EDT585.000.640.130.840.00-1534427.20%
QQQ240119C005900002022-06-27 9:57AM EDT590.000.250.120.810.00-199227.31%
QQQ240119C005950002022-06-22 11:32AM EDT595.000.610.100.770.00-131827.37%
QQQ240119C006000002022-06-29 10:29AM EDT600.000.400.300.56-0.13-24.53%21,06126.44%
QQQ240119C006050002022-06-22 10:23AM EDT605.000.490.250.710.00-222327.55%
QQQ240119C006100002022-06-29 10:34AM EDT610.000.400.380.40-0.04-9.09%21,19425.78%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240119P001350002022-06-28 3:38PM EDT135.002.652.223.180.00-1062841.02%
QQQ240119P001400002022-06-23 1:19PM EDT140.003.132.533.510.00--14940.23%
QQQ240119P001450002022-06-27 2:23PM EDT145.002.882.873.870.00-259039.49%
QQQ240119P001500002022-06-28 2:08PM EDT150.003.453.514.010.00-19038.17%
QQQ240119P001550002022-06-28 1:00PM EDT155.003.903.674.680.00-1838.07%
QQQ240119P001600002022-06-27 2:23PM EDT160.003.964.135.150.00-2025537.43%
QQQ240119P001650002022-06-28 3:48PM EDT165.004.904.625.600.00-278536.69%
QQQ240119P001700002022-06-28 2:41PM EDT170.005.535.395.880.00-1181,71035.61%
QQQ240119P001750002022-06-28 2:22PM EDT175.006.105.936.440.00-12,34235.01%
QQQ240119P001800002022-06-28 2:42PM EDT180.006.616.567.090.00-113,62234.50%
QQQ240119P001850002022-06-24 10:05AM EDT185.006.707.157.730.00-12,00533.91%
QQQ240119P001900002022-06-27 2:25PM EDT190.007.207.918.420.00-196133.34%
QQQ240119P001950002022-06-28 9:43AM EDT195.007.588.679.200.00-51,87732.83%
QQQ240119P002000002022-06-29 10:23AM EDT200.009.909.4710.02+1.62+19.57%76,25332.32%
QQQ240119P002050002022-06-28 2:37PM EDT205.0010.5010.3410.910.00-101,11631.83%
QQQ240119P002100002022-06-28 3:45PM EDT210.0011.4011.2211.860.00-72,18631.34%
QQQ240119P002150002022-06-29 1:59PM EDT215.0012.5712.2012.86+1.37+12.23%282,38330.86%
QQQ240119P002200002022-06-28 3:41PM EDT220.0013.5513.3013.870.00-264430.32%
QQQ240119P002250002022-06-29 9:32AM EDT225.0015.0014.3815.03+1.81+13.72%11,00829.88%
QQQ240119P002300002022-06-28 1:23PM EDT230.0015.3515.5616.170.00-32,87029.35%
QQQ240119P002350002022-06-28 11:36AM EDT235.0016.2016.8617.470.00-239428.91%
QQQ240119P002400002022-06-28 9:57AM EDT240.0016.1518.1618.830.00-54,86128.47%
QQQ240119P002450002022-06-29 1:31PM EDT245.0020.1319.5720.26+1.62+8.75%21,29128.02%
QQQ240119P002500002022-06-29 1:35PM EDT250.0021.6021.0621.74+1.00+4.85%123,87427.55%
QQQ240119P002550002022-06-27 3:11PM EDT255.0020.6122.7123.360.00-147627.13%
QQQ240119P002600002022-06-28 2:25PM EDT260.0024.3024.3125.060.00-201,35226.70%
QQQ240119P002650002022-06-29 9:47AM EDT265.0026.6426.0726.87+0.98+3.82%131826.29%
QQQ240119P002700002022-06-29 10:43AM EDT270.0027.9827.7928.62+0.18+0.65%17,82425.77%
QQQ240119P002750002022-06-28 3:43PM EDT275.0030.0129.8230.610.00-21,04225.36%
QQQ240119P002800002022-06-29 10:43AM EDT280.0031.8231.9432.64+2.12+7.14%72,83824.91%
QQQ240119P002850002022-06-28 1:44PM EDT285.0033.3934.0834.810.00-254724.49%
QQQ240119P002900002022-06-28 3:28PM EDT290.0036.4036.3437.070.00-93,98824.06%
QQQ240119P002950002022-06-29 12:25PM EDT295.0039.8038.5639.45+1.09+2.82%1699123.64%
QQQ240119P003000002022-06-28 3:08PM EDT300.0041.7941.1841.950.00-2910,74423.23%
QQQ240119P003050002022-06-28 11:55AM EDT305.0042.6343.7044.560.00-251,46622.82%
QQQ240119P003100002022-06-28 3:18PM EDT310.0047.0646.4247.32+0.08+0.17%104,99822.43%
QQQ240119P003150002022-06-27 1:46PM EDT315.0045.2049.2950.120.00-243121.99%
QQQ240119P003200002022-06-29 9:30AM EDT320.0053.4152.1553.23+0.66+1.25%82,32621.69%
QQQ240119P003250002022-06-28 12:17PM EDT325.0054.1854.5056.790.00-1087621.65%
QQQ240119P003300002022-06-29 9:32AM EDT330.0059.5056.9361.23+5.50+10.19%32,07922.20%
QQQ240119P003350002022-06-29 9:41AM EDT335.0064.7960.2964.49+9.10+16.34%201,29321.79%
QQQ240119P003400002022-06-28 3:43PM EDT340.0065.9564.6366.860.00-64,93620.55%
QQQ240119P003450002022-06-24 10:37AM EDT345.0063.7467.3271.490.00-276621.08%
QQQ240119P003500002022-06-29 11:09AM EDT350.0073.0571.9074.22+0.05+0.07%174,66719.90%
QQQ240119P003550002022-06-24 10:28AM EDT355.0070.4875.6578.860.00-11,33420.32%
QQQ240119P003600002022-06-24 9:34AM EDT360.0077.0779.7082.010.00-103,82919.25%
QQQ240119P003650002022-06-21 10:35AM EDT365.0085.7583.1986.680.00-2524419.59%
QQQ240119P003700002022-06-27 2:54PM EDT370.0081.5088.0191.140.00-140219.66%
QQQ240119P003750002022-06-27 12:04PM EDT375.0085.4392.4095.610.00-132219.70%
QQQ240119P003800002022-06-24 9:57AM EDT380.0092.5095.5099.800.00-101,77619.33%
QQQ240119P003850002022-06-14 3:22PM EDT385.00112.18100.10104.350.00-111,89819.32%
QQQ240119P003900002022-06-24 3:54PM EDT390.0098.60105.63109.140.00-21,13719.60%
QQQ240119P003950002022-06-28 1:08PM EDT395.00109.53110.53113.670.00-158619.46%
QQQ240119P004000002022-06-27 9:48AM EDT400.00107.57115.34117.670.00-131,48518.35%
QQQ240119P004050002022-06-29 9:53AM EDT405.00121.07119.57123.67+9.18+8.20%170020.51%
QQQ240119P004100002022-06-23 2:16PM EDT410.00127.83124.61128.260.00-94820.35%
QQQ240119P004150002022-06-28 1:08PM EDT415.00128.89129.65133.490.00-12921.22%
QQQ240119P004200002022-06-28 3:22PM EDT420.00136.18134.14138.440.00-2421121.62%
QQQ240119P004250002022-06-29 9:53AM EDT425.00140.87139.42141.95+9.42+7.17%161619.19%
QQQ240119P004300002022-06-28 3:22PM EDT430.00146.19144.15148.450.00-241722.57%
QQQ240119P004350002022-06-23 10:14AM EDT435.00152.77149.14153.440.00-10623.01%
QQQ240119P004400002022-06-24 3:06PM EDT440.00147.00153.56158.380.00-1523.36%
QQQ240119P004450002022-06-24 2:57PM EDT445.00152.27159.14163.440.00-2123.90%
QQQ240119P004500002022-06-24 2:57PM EDT450.00157.32164.71167.330.00-28422.16%
QQQ240119P004550002022-06-23 2:25PM EDT455.00172.82169.50173.430.00-1324.74%
QQQ240119P004600002022-06-23 12:45PM EDT460.00178.75174.14178.440.00-1110925.18%
QQQ240119P004650002022-06-23 12:48PM EDT465.00183.72179.15183.450.00-1525.61%
QQQ240119P004700002022-06-23 12:30PM EDT470.00187.60184.11188.410.00-24625.95%
QQQ240119P004750002022-05-27 10:27AM EDT475.00168.68178.97181.880.00-100.00%
QQQ240119P004800002022-06-28 12:27PM EDT480.00193.34194.16198.440.00-5626.80%
QQQ240119P004850002022-06-28 12:27PM EDT485.00198.31199.94202.680.00-5025.66%
QQQ240119P004900002022-06-24 10:50AM EDT490.00198.12204.17208.480.00-11927.65%
QQQ240119P004950002022-05-31 10:38AM EDT495.00188.03209.66213.500.00-1228.06%
QQQ240119P005000002022-06-23 3:05PM EDT500.00214.86214.91217.230.00-49425.69%
QQQ240119P005050002022-05-09 11:18AM EDT505.00204.83194.72196.840.00-100.00%
QQQ240119P005100002022-05-20 12:50PM EDT510.00227.53233.00238.000.00-1241.56%
QQQ240119P005150002022-06-16 11:41AM EDT515.00243.95229.17233.470.00-1129.47%
QQQ240119P005200002022-03-30 11:00AM EDT520.00151.96204.12206.940.00-2170.00%
QQQ240119P005250002022-06-22 9:40AM EDT525.00245.62239.59243.490.00-9330.21%
QQQ240119P005300002022-06-13 10:37AM EDT530.00252.07244.16248.460.00-7230.50%
QQQ240119P005350002022-05-25 11:27AM EDT535.00245.66242.21245.030.00-100.00%
QQQ240119P005400002022-04-11 2:25PM EDT540.00197.58246.00248.320.00-200.00%
QQQ240119P005450002022-06-16 3:28PM EDT545.00273.58259.84262.670.00-1029.77%
QQQ240119P005500002022-05-12 10:00AM EDT550.00263.20255.58259.120.00-11810.00%
QQQ240119P005550002022-05-16 12:36PM EDT555.00255.46270.74275.050.00-1035.06%
QQQ240119P005600002022-06-23 11:15AM EDT560.00275.16274.86277.760.00-2030.93%
QQQ240119P005650002022-05-31 3:07PM EDT565.00256.65279.80282.810.00-5031.36%
QQQ240119P005700002022-04-25 2:50PM EDT570.00241.65278.15280.620.00-100.00%
QQQ240119P005750002022-05-20 12:51PM EDT575.00292.72298.63302.050.00-5045.62%
QQQ240119P005800002022-06-03 9:34AM EDT580.00270.52294.77297.700.00-1032.00%
QQQ240119P005850002022-05-23 1:52PM EDT585.00292.21302.00306.050.00-281438.63%
QQQ240119P005900002022-02-24 10:36AM EDT590.00268.52228.50233.500.00-100.00%
QQQ240119P005950002022-05-23 1:49PM EDT595.00301.96312.00316.300.00--4339.65%
QQQ240119P006000002022-06-01 2:27PM EDT600.00292.12314.74317.860.00-2233.54%
QQQ240119P006050002022-02-04 11:54AM EDT605.00249.00266.50271.500.00-210.00%
QQQ240119P006100002022-06-15 9:42AM EDT610.00329.79324.15328.450.00-1535.46%