Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
296.26+2.92 (+1.00%)
At close: 04:00PM EST
292.70 -3.56 (-1.20%)
Pre-market: 05:38AM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240119C001300002023-01-25 11:11AM EST130.00157.720.000.000.00-200.00%
QQQ240119C001350002023-01-03 11:00AM EST135.00136.720.000.000.00-100.00%
QQQ240119C001400002022-12-30 3:34PM EST140.00130.47160.51162.060.00-151757.91%
QQQ240119C001450002023-01-19 12:27PM EST145.00136.340.000.000.00-200.00%
QQQ240119C001500002023-01-27 2:19PM EST150.00153.210.000.000.00-1200.00%
QQQ240119C001550002023-01-18 10:32AM EST155.00135.250.000.000.00-300.00%
QQQ240119C001600002023-01-25 11:11AM EST160.00130.110.000.000.00-200.00%
QQQ240119C001650002023-01-09 2:59PM EST165.00115.030.000.000.00-200.00%
QQQ240119C001700002023-01-27 12:07PM EST170.00133.050.000.000.00-100.00%
QQQ240119C001750002023-01-23 12:13PM EST175.00122.050.000.000.00-200.00%
QQQ240119C001800002023-01-25 1:44PM EST180.00115.080.000.000.00-100.00%
QQQ240119C001850002023-01-25 1:44PM EST185.00110.580.000.000.00-100.00%
QQQ240119C001900002023-01-23 1:38PM EST190.00110.000.000.000.00-100.00%
QQQ240119C001950002023-01-13 2:33PM EST195.0096.790.000.000.00-3000.00%
QQQ240119C002000002023-01-27 3:01PM EST200.00108.060.000.000.00-1800.00%
QQQ240119C002050002023-01-24 12:19PM EST205.0095.950.000.000.00-100.00%
QQQ240119C002100002023-01-17 3:10PM EST210.0085.300.000.000.00-100.00%
QQQ240119C002150002022-11-29 3:29PM EST215.0084.0769.5770.970.00-3730.00%
QQQ240119C002200002023-01-27 3:16PM EST220.0090.540.000.000.00-100.00%
QQQ240119C002250002023-01-27 3:11PM EST225.0087.100.000.000.00-200.00%
QQQ240119C002300002023-01-23 3:23PM EST230.0074.400.000.000.00-200.00%
QQQ240119C002350002023-01-27 3:07PM EST235.0078.380.000.000.00-100.00%
QQQ240119C002400002023-01-24 2:35PM EST240.0067.190.000.000.00-100.00%
QQQ240119C002450002023-01-23 3:30PM EST245.0063.070.000.000.00-400.00%
QQQ240119C002500002023-01-27 3:03PM EST250.0066.170.000.000.00-2900.00%
QQQ240119C002550002023-01-27 3:51PM EST255.0062.000.000.000.00-800.00%
QQQ240119C002600002023-01-27 3:07PM EST260.0058.440.000.000.00-1000.00%
QQQ240119C002650002023-01-27 3:56PM EST265.0053.750.000.000.00-400.00%
QQQ240119C002700002023-01-27 4:05PM EST270.0050.000.000.000.00-1900.00%
QQQ240119C002750002023-01-27 3:18PM EST275.0047.610.000.000.00-2000.00%
QQQ240119C002800002023-01-27 3:36PM EST280.0044.210.000.000.00-1700.00%
QQQ240119C002850002023-01-27 3:45PM EST285.0040.700.000.000.00-6700.00%
QQQ240119C002900002023-01-27 3:33PM EST290.0037.760.000.000.00-16800.00%
QQQ240119C002950002023-01-27 3:33PM EST295.0034.500.000.000.00-6900.00%
QQQ240119C003000002023-01-27 4:05PM EST300.0030.400.000.000.00-1,14600.39%
QQQ240119C003050002023-01-27 3:51PM EST305.0028.000.000.000.00-3300.78%
QQQ240119C003100002023-01-27 1:38PM EST310.0024.900.000.000.00-600.78%
QQQ240119C003150002023-01-27 2:51PM EST315.0022.790.000.000.00-2101.56%
QQQ240119C003200002023-01-27 3:59PM EST320.0019.900.000.000.00-1301.56%
QQQ240119C003250002023-01-27 4:00PM EST325.0017.650.000.000.00-2701.56%
QQQ240119C003300002023-01-27 3:54PM EST330.0015.550.000.000.00-33203.13%
QQQ240119C003350002023-01-27 3:25PM EST335.0014.030.000.000.00-2203.13%
QQQ240119C003400002023-01-27 3:29PM EST340.0012.300.000.000.00-2703.13%
QQQ240119C003450002023-01-27 2:31PM EST345.0010.400.000.000.00-2803.13%
QQQ240119C003500002023-01-27 3:34PM EST350.009.200.000.000.00-4903.13%
QQQ240119C003550002023-01-27 3:10PM EST355.007.920.000.000.00-5003.13%
QQQ240119C003600002023-01-27 3:04PM EST360.006.630.000.000.00-5303.13%
QQQ240119C003650002023-01-27 3:30PM EST365.005.630.000.000.00-5303.13%
QQQ240119C003700002023-01-27 3:47PM EST370.004.700.000.000.00-1,53006.25%
QQQ240119C003750002023-01-27 3:30PM EST375.003.970.000.000.00-1206.25%
QQQ240119C003800002023-01-27 4:06PM EST380.003.110.000.000.00-3606.25%
QQQ240119C003850002023-01-27 3:31PM EST385.002.760.000.000.00-1606.25%
QQQ240119C003900002023-01-27 2:45PM EST390.002.250.000.000.00-1506.25%
QQQ240119C003950002023-01-27 11:48AM EST395.001.700.000.000.00-706.25%
QQQ240119C004000002023-01-27 3:45PM EST400.001.640.000.000.00-15706.25%
QQQ240119C004050002023-01-27 3:38PM EST405.001.350.000.000.00-2206.25%
QQQ240119C004100002023-01-27 12:42PM EST410.001.040.000.000.00-20906.25%
QQQ240119C004150002023-01-27 2:47PM EST415.000.890.000.000.00-2006.25%
QQQ240119C004200002023-01-27 3:05PM EST420.000.830.000.000.00-5606.25%
QQQ240119C004250002023-01-27 3:02PM EST425.000.640.000.000.00-1006.25%
QQQ240119C004300002023-01-27 1:05PM EST430.000.490.000.000.00-3506.25%
QQQ240119C004350002023-01-27 1:05PM EST435.000.400.000.000.00-1106.25%
QQQ240119C004400002023-01-27 11:55AM EST440.000.320.000.000.00-1006.25%
QQQ240119C004450002023-01-20 11:17AM EST445.000.130.000.000.00-1006.25%
QQQ240119C004500002023-01-27 3:58PM EST450.000.250.000.000.00-2106.25%
QQQ240119C004550002023-01-11 3:49PM EST455.000.300.000.000.00-106.25%
QQQ240119C004600002023-01-27 11:05AM EST460.000.120.000.000.00-106.25%
QQQ240119C004650002023-01-18 2:01PM EST465.000.130.000.000.00-706.25%
QQQ240119C004700002023-01-20 1:52PM EST470.000.090.000.000.00-1012.50%
QQQ240119C004750002023-01-27 10:42AM EST475.000.130.000.000.00-1012.50%
QQQ240119C004800002023-01-27 9:30AM EST480.000.100.000.000.00-1012.50%
QQQ240119C004850002023-01-23 3:50PM EST485.000.030.000.000.00-1012.50%
QQQ240119C004900002023-01-05 10:02AM EST490.000.050.000.000.00-28012.50%
QQQ240119C004950002022-11-15 11:40AM EST495.001.050.130.420.00-519123.55%
QQQ240119C005000002023-01-27 2:59PM EST500.000.080.000.000.00-351012.50%
QQQ240119C005050002023-01-27 9:59AM EST505.000.040.000.000.00-5012.50%
QQQ240119C005100002023-01-05 11:43AM EST510.000.050.000.000.00-22012.50%
QQQ240119C005150002023-01-06 9:30AM EST515.000.070.000.000.00-2012.50%
QQQ240119C005200002023-01-23 3:15PM EST520.000.010.000.000.00-18012.50%
QQQ240119C005250002023-01-18 10:10AM EST525.000.030.000.000.00-120012.50%
QQQ240119C005300002023-01-27 10:53AM EST530.000.030.000.000.00-5012.50%
QQQ240119C005350002022-11-25 1:08PM EST535.000.310.000.120.00-518622.80%
QQQ240119C005400002023-01-18 11:40AM EST540.000.010.000.000.00-2012.50%
QQQ240119C005450002022-12-22 10:29AM EST545.000.040.000.050.00-124921.49%
QQQ240119C005500002023-01-27 3:12PM EST550.000.030.000.000.00-100012.50%
QQQ240119C005550002022-10-12 2:49PM EST555.000.340.200.530.00-112728.71%
QQQ240119C005600002022-12-06 9:30AM EST560.000.100.000.070.00-137123.05%
QQQ240119C005650002023-01-09 10:04AM EST565.000.030.000.000.00-10012.50%
QQQ240119C005700002022-12-20 3:27PM EST570.000.040.000.110.00-613524.71%
QQQ240119C005750002023-01-26 1:15PM EST575.000.010.000.000.00-2012.50%
QQQ240119C005800002022-11-16 9:30AM EST580.000.440.000.000.00-113112.50%
QQQ240119C005850002022-09-29 1:31PM EST585.000.310.140.460.00-137130.10%
QQQ240119C005900002023-01-26 9:44AM EST590.000.010.000.000.00-1012.50%
QQQ240119C005950002023-01-18 11:40AM EST595.000.010.000.000.00-2012.50%
QQQ240119C006000002023-01-26 9:59AM EST600.000.020.000.000.00-1012.50%
QQQ240119C006050002023-01-23 3:15PM EST605.000.010.000.000.00-10012.50%
QQQ240119C006100002023-01-27 2:57PM EST610.000.020.000.000.00-6012.50%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240119P001300002023-01-27 3:02PM EST130.000.650.000.000.00-2012.50%
QQQ240119P001350002023-01-26 2:15PM EST135.000.740.000.000.00-1012.50%
QQQ240119P001400002023-01-25 2:09PM EST140.001.000.000.000.00-12012.50%
QQQ240119P001450002023-01-27 12:52PM EST145.000.940.000.000.00-160012.50%
QQQ240119P001500002023-01-27 12:52PM EST150.001.070.000.000.00-200012.50%
QQQ240119P001550002023-01-27 3:13PM EST155.001.230.000.000.00-211012.50%
QQQ240119P001600002023-01-27 3:00PM EST160.001.360.000.000.00-85012.50%
QQQ240119P001650002023-01-27 3:01PM EST165.001.560.000.000.00-5012.50%
QQQ240119P001700002023-01-27 2:32PM EST170.001.680.000.000.00-2012.50%
QQQ240119P001750002023-01-27 10:39AM EST175.001.950.000.000.00-15012.50%
QQQ240119P001800002023-01-27 12:16PM EST180.002.180.000.000.00-24012.50%
QQQ240119P001850002023-01-27 11:33AM EST185.002.470.000.000.00-1012.50%
QQQ240119P001900002023-01-26 10:59AM EST190.003.180.000.000.00-206.25%
QQQ240119P001950002023-01-27 12:39PM EST195.002.980.000.000.00-106.25%
QQQ240119P002000002023-01-27 2:17PM EST200.003.360.000.000.00-7506.25%
QQQ240119P002050002023-01-27 3:46PM EST205.003.790.000.000.00-33206.25%
QQQ240119P002100002023-01-27 3:46PM EST210.004.200.000.000.00-1806.25%
QQQ240119P002150002023-01-27 3:28PM EST215.004.600.000.000.00-1206.25%
QQQ240119P002200002023-01-27 4:14PM EST220.005.220.000.000.00-2006.25%
QQQ240119P002250002023-01-27 3:10PM EST225.005.590.000.000.00-3206.25%
QQQ240119P002300002023-01-27 3:45PM EST230.006.300.000.000.00-3206.25%
QQQ240119P002350002023-01-27 3:44PM EST235.006.900.000.000.00-206.25%
QQQ240119P002400002023-01-27 3:29PM EST240.007.570.000.000.00-6703.13%
QQQ240119P002450002023-01-27 3:57PM EST245.008.650.000.000.00-1,58003.13%
QQQ240119P002500002023-01-27 3:53PM EST250.009.500.000.000.00-23103.13%
QQQ240119P002550002023-01-27 3:28PM EST255.0010.130.000.000.00-803.13%
QQQ240119P002600002023-01-27 3:54PM EST260.0011.440.000.000.00-3903.13%
QQQ240119P002650002023-01-27 3:42PM EST265.0012.250.000.000.00-9403.13%
QQQ240119P002700002023-01-27 3:35PM EST270.0013.300.000.000.00-1801.56%
QQQ240119P002750002023-01-27 3:20PM EST275.0014.750.000.000.00-15501.56%
QQQ240119P002800002023-01-27 3:35PM EST280.0016.050.000.000.00-9801.56%
QQQ240119P002850002023-01-27 2:45PM EST285.0017.740.000.000.00-3300.78%
QQQ240119P002900002023-01-27 4:12PM EST290.0019.860.000.000.00-4100.39%
QQQ240119P002950002023-01-27 3:40PM EST295.0021.090.000.000.00-8400.10%
QQQ240119P003000002023-01-27 3:59PM EST300.0023.640.000.000.00-1,32700.00%
QQQ240119P003050002023-01-27 3:46PM EST305.0025.440.000.000.00-100.00%
QQQ240119P003100002023-01-27 3:57PM EST310.0028.060.000.000.00-4300.00%
QQQ240119P003150002023-01-27 2:18PM EST315.0029.860.000.000.00-1000.00%
QQQ240119P003200002023-01-27 3:48PM EST320.0032.830.000.000.00-3700.00%
QQQ240119P003250002023-01-27 3:54PM EST325.0036.350.000.000.00-2300.00%
QQQ240119P003300002023-01-27 2:25PM EST330.0038.710.000.000.00-1900.00%
QQQ240119P003350002023-01-26 3:51PM EST335.0045.260.000.000.00-1200.00%
QQQ240119P003400002023-01-27 3:51PM EST340.0045.870.000.000.00-10500.00%
QQQ240119P003450002023-01-27 3:57PM EST345.0050.500.000.000.00-100.00%
QQQ240119P003500002023-01-27 3:50PM EST350.0053.760.000.000.00-8600.00%
QQQ240119P003550002023-01-25 4:01PM EST355.0067.100.000.000.00-21000.00%
QQQ240119P003600002023-01-25 2:56PM EST360.0071.990.000.000.00-2,46400.00%
QQQ240119P003650002023-01-25 2:54PM EST365.0076.370.000.000.00-19600.00%
QQQ240119P003700002023-01-27 10:18AM EST370.0075.050.000.000.00-2800.00%
QQQ240119P003750002023-01-25 3:09PM EST375.0085.530.000.000.00-46500.00%
QQQ240119P003800002023-01-25 3:11PM EST380.0091.440.000.000.00-8,36300.00%
QQQ240119P003850002023-01-27 3:06PM EST385.0087.200.000.000.00-100.00%
QQQ240119P003900002023-01-25 3:09PM EST390.00103.160.000.000.00-2800.00%
QQQ240119P003950002023-01-25 3:22PM EST395.00107.750.000.000.00-11200.00%
QQQ240119P004000002023-01-26 11:17AM EST400.00110.340.000.000.00-100.00%
QQQ240119P004050002022-12-22 3:02PM EST405.00139.56121.84122.740.00-1037.47%
QQQ240119P004100002023-01-23 10:46AM EST410.00122.790.000.000.00-100.00%
QQQ240119P004150002022-12-12 10:47AM EST415.00133.46136.85137.960.00-12044.46%
QQQ240119P004200002023-01-25 2:57PM EST420.00132.850.000.000.00-48500.00%
QQQ240119P004250002023-01-06 11:40AM EST425.00158.980.000.000.00-200.00%
QQQ240119P004300002022-12-12 10:54AM EST430.00148.58151.80152.950.00-16046.80%
QQQ240119P004350002022-12-13 12:10PM EST435.00146.37155.45156.500.00-1046.06%
QQQ240119P004400002022-12-27 2:06PM EST440.00176.16145.00150.000.00-6132.95%
QQQ240119P004450002022-12-13 11:06AM EST445.00153.49163.50168.500.00-2049.57%
QQQ240119P004500002023-01-25 3:16PM EST450.00163.510.000.000.00-18600.00%
QQQ240119P004550002022-10-31 10:45AM EST455.00176.26173.10174.680.00-370046.94%
QQQ240119P004600002022-12-13 12:37PM EST460.00172.97180.45181.490.00-9049.56%
QQQ240119P004650002023-01-11 11:32AM EST465.00189.900.000.000.00-200.00%
QQQ240119P004700002023-01-25 2:54PM EST470.00181.930.000.000.00-26200.00%
QQQ240119P004750002022-10-31 9:46AM EST475.00197.29192.42194.200.00-4049.01%
QQQ240119P004800002022-11-10 9:34AM EST480.00204.03195.72200.500.00-2051.08%
QQQ240119P004850002022-10-28 2:37PM EST485.00203.24197.05199.200.00-350044.21%
QQQ240119P004900002022-10-31 9:46AM EST490.00212.24207.12209.220.00-4050.87%
QQQ240119P004950002022-10-28 12:23PM EST495.00214.76206.86209.120.00-20045.24%
QQQ240119P005000002023-01-25 3:10PM EST500.00211.090.000.000.00-17900.00%
QQQ240119P005050002022-05-09 10:18AM EST505.00204.83194.72196.840.00-100.00%
QQQ240119P005100002022-12-14 2:36PM EST510.00226.21228.79229.950.00-4053.36%
QQQ240119P005150002022-08-31 11:31AM EST515.00213.47241.80244.580.00-2163.39%
QQQ240119P005200002022-08-04 11:57AM EST520.00197.15222.56226.240.00-2034.09%
QQQ240119P005250002022-07-26 11:35AM EST525.00229.93206.24209.360.00-110.00%
QQQ240119P005300002022-09-21 1:39PM EST530.00240.50254.72257.110.00-26062.76%
QQQ240119P005350002022-09-21 1:39PM EST535.00245.50259.74262.120.00-26063.33%
QQQ240119P005400002022-09-20 11:16AM EST540.00248.49265.54267.110.00-22064.29%
QQQ240119P005450002022-10-07 11:30AM EST545.00274.86279.61281.260.00-5073.92%
QQQ240119P005500002022-10-07 8:57AM EST550.00277.09284.05286.610.00-2074.37%
QQQ240119P005550002022-05-16 11:36AM EST555.00255.46270.74275.050.00-1056.34%
QQQ240119P005600002022-06-23 10:15AM EST560.00275.16256.54259.550.00-200.00%
QQQ240119P005650002022-05-31 2:07PM EST565.00256.65282.89285.870.00-5059.12%
QQQ240119P005700002022-04-25 1:50PM EST570.00241.65278.15280.620.00-1047.44%
QQQ240119P005750002022-05-20 11:51AM EST575.00292.72298.63302.050.00-5066.84%
QQQ240119P005800002022-06-03 8:34AM EST580.00270.52296.26299.220.00-1058.53%
QQQ240119P005850002022-05-23 12:52PM EST585.00292.21302.00306.050.00-281460.58%
QQQ240119P005900002022-02-24 9:36AM EST590.00268.52228.50233.500.00-100.00%
QQQ240119P005950002022-05-23 12:49PM EST595.00301.96312.00316.300.00--4361.64%
QQQ240119P006000002023-01-24 4:12PM EST600.00309.200.000.000.00-200.00%
QQQ240119P006050002023-01-26 4:07PM EST605.00312.010.000.000.00-800.00%
QQQ240119P006100002023-01-26 4:07PM EST610.00316.980.000.000.00-800.00%