Singapore markets close in 5 hours 8 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
279.94+5.46 (+1.99%)
At close: 04:00PM EDT
279.39 -0.55 (-0.20%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240119C001350002022-09-23 3:56PM EDT135.00148.21151.16152.910.00-11754.66%
QQQ240119C001400002022-08-01 3:08PM EDT140.00181.10164.72167.800.00-1186.77%
QQQ240119C001450002022-08-01 12:22PM EDT145.00178.00162.01165.700.00-11287.48%
QQQ240119C001500002022-09-28 3:46PM EDT150.00139.90137.95139.68+0.90+0.65%534851.74%
QQQ240119C001550002022-06-02 9:36AM EDT155.00156.84134.88137.270.00--053.69%
QQQ240119C001600002022-09-19 12:08PM EDT160.00137.50129.33131.010.00-34451.37%
QQQ240119C001650002022-08-18 11:56AM EDT165.00173.52132.88135.930.00-15061.99%
QQQ240119C001700002022-09-28 2:25PM EDT170.00120.00121.03122.54-18.34-13.26%9512249.55%
QQQ240119C001750002022-09-14 1:52PM EDT175.00129.73116.70118.330.00-18748.63%
QQQ240119C001800002022-09-27 2:45PM EDT180.00108.75112.54114.220.00-119447.82%
QQQ240119C001850002022-08-10 11:32AM EDT185.00150.83130.42134.390.00-31474.47%
QQQ240119C001900002022-08-11 10:45AM EDT190.00150.00127.92130.370.00-34373.69%
QQQ240119C001950002022-08-15 11:57AM EDT195.00149.09112.53114.760.00-3559.05%
QQQ240119C002000002022-09-28 4:00PM EDT200.0097.4896.8398.11+4.68+5.04%1639944.59%
QQQ240119C002050002022-08-30 11:25AM EDT205.00111.7092.7994.160.00-23843.78%
QQQ240119C002100002022-09-15 1:48PM EDT210.00101.0488.8890.330.00-24243.06%
QQQ240119C002150002022-09-26 10:28AM EDT215.0084.8185.1386.570.00-157242.37%
QQQ240119C002200002022-09-23 12:59PM EDT220.0077.9181.4482.870.00-135741.70%
QQQ240119C002250002022-09-23 1:59PM EDT225.0073.9277.8379.290.00-28341.10%
QQQ240119C002300002022-09-23 3:31PM EDT230.0071.2074.2675.660.00-513140.40%
QQQ240119C002350002022-09-22 1:56PM EDT235.0072.2070.7972.160.00-33839.78%
QQQ240119C002400002022-09-26 9:47AM EDT240.0065.4067.3868.740.00-121639.18%
QQQ240119C002450002022-09-07 10:03AM EDT245.0064.6064.0665.39-10.32-13.77%13738.59%
QQQ240119C002500002022-09-28 3:52PM EDT250.0062.1060.8262.11+5.69+10.09%483638.01%
QQQ240119C002550002022-09-26 11:12AM EDT255.0058.7857.6058.92+3.28+5.91%511937.45%
QQQ240119C002600002022-09-28 1:06PM EDT260.0054.0054.8855.53+2.35+4.55%621,39136.66%
QQQ240119C002650002022-09-26 1:55PM EDT265.0048.5251.7152.440.00-111536.08%
QQQ240119C002700002022-09-28 9:50AM EDT270.0046.0148.9149.48+1.11+2.47%2533135.55%
QQQ240119C002750002022-09-28 1:53PM EDT275.0044.8546.0946.65+0.75+1.70%861135.06%
QQQ240119C002800002022-09-28 3:43PM EDT280.0044.1243.3243.91+3.87+9.61%378,75534.59%
QQQ240119C002850002022-09-27 3:28PM EDT285.0037.8840.6841.240.00-12,14334.11%
QQQ240119C002900002022-09-26 11:38AM EDT290.0035.8538.1238.680.00-655633.65%
QQQ240119C002950002022-09-28 1:17PM EDT295.0035.2535.6336.21-0.90-2.49%151833.21%
QQQ240119C003000002022-09-28 2:41PM EDT300.0032.8033.4033.85+1.80+5.81%125,67232.78%
QQQ240119C003050002022-09-28 3:37PM EDT305.0031.5531.0131.58+3.15+11.09%147032.36%
QQQ240119C003100002022-09-27 1:23PM EDT310.0026.2628.7529.430.00-94,23631.97%
QQQ240119C003150002022-09-27 3:44PM EDT315.0024.6226.7927.300.00-464231.53%
QQQ240119C003200002022-09-28 3:51PM EDT320.0025.3124.7625.33+2.32+10.09%141,06031.15%
QQQ240119C003250002022-09-28 3:41PM EDT325.0023.4022.8823.45+2.32+11.01%43,84130.77%
QQQ240119C003300002022-09-28 3:42PM EDT330.0021.4321.1421.61+1.88+9.62%503,25930.36%
QQQ240119C003350002022-09-27 2:58PM EDT335.0018.2019.4919.970.00-1469430.04%
QQQ240119C003400002022-09-28 3:41PM EDT340.0018.2417.7818.49+1.59+9.55%14,03329.80%
QQQ240119C003450002022-09-28 10:14AM EDT345.0015.7016.3516.93+0.61+4.04%201,77829.41%
QQQ240119C003500002022-09-28 3:43PM EDT350.0015.5114.9615.50+1.67+12.07%187,03829.07%
QQQ240119C003550002022-09-27 3:11PM EDT355.0012.9213.6714.210.00-4156228.78%
QQQ240119C003600002022-09-28 3:31PM EDT360.0012.8812.5113.01+1.11+9.43%217,61228.51%
QQQ240119C003650002022-09-27 12:02PM EDT365.0010.5111.4011.920.00-180328.28%
QQQ240119C003700002022-09-28 10:17AM EDT370.009.3810.3111.01-0.57-5.73%52,91228.16%
QQQ240119C003750002022-09-28 12:04PM EDT375.009.039.449.96+0.15+1.69%4244627.84%
QQQ240119C003800002022-09-28 2:41PM EDT380.008.598.539.23+0.74+9.43%13,15927.78%
QQQ240119C003850002022-09-27 1:10PM EDT385.007.087.868.320.00-331,71327.47%
QQQ240119C003900002022-09-28 2:18PM EDT390.007.107.177.61+0.50+7.58%192327.33%
QQQ240119C003950002022-09-28 3:32PM EDT395.006.746.546.97+0.76+12.71%186127.20%
QQQ240119C004000002022-09-28 2:52PM EDT400.005.905.866.48+0.15+2.61%46,32727.22%
QQQ240119C004050002022-09-27 11:17AM EDT405.005.305.315.950.00-11,28027.13%
QQQ240119C004100002022-09-28 3:31PM EDT410.005.134.835.42+0.59+13.00%929526.99%
QQQ240119C004150002022-09-15 3:34PM EDT415.005.834.404.950.00-2061826.89%
QQQ240119C004200002022-09-28 3:55PM EDT420.004.404.114.48+0.50+12.82%2063,38326.72%
QQQ240119C004250002022-09-28 2:26PM EDT425.003.613.654.17-0.18-4.75%334426.77%
QQQ240119C004300002022-09-28 3:29PM EDT430.003.683.443.77+0.43+13.23%291,03226.62%
QQQ240119C004350002022-09-19 3:38PM EDT435.004.003.053.570.00-446526.77%
QQQ240119C004400002022-09-27 3:53PM EDT440.002.782.873.250.00-32,66426.67%
QQQ240119C004450002022-09-16 12:17PM EDT445.003.182.563.010.00-129126.69%
QQQ240119C004500002022-09-27 10:10AM EDT450.002.402.352.680.00-33,05226.47%
QQQ240119C004550002022-09-15 1:34PM EDT455.003.142.202.560.00-143226.66%
QQQ240119C004600002022-09-28 10:24AM EDT460.001.932.012.36+0.03+1.58%40076726.65%
QQQ240119C004650002022-09-23 11:59AM EDT465.001.791.842.200.00-126426.70%
QQQ240119C004700002022-09-23 3:59PM EDT470.001.651.702.040.00-119626.72%
QQQ240119C004750002022-09-23 9:31AM EDT475.001.601.551.900.00-148326.76%
QQQ240119C004800002022-09-26 9:30AM EDT480.001.721.491.790.00-12,17526.86%
QQQ240119C004850002022-09-22 10:20AM EDT485.001.421.301.660.00-701,70526.88%
QQQ240119C004900002022-09-23 3:03PM EDT490.001.431.181.550.00-2079026.93%
QQQ240119C004950002022-08-26 12:47PM EDT495.002.140.921.350.00-219826.65%
QQQ240119C005000002022-09-28 3:09PM EDT500.001.211.091.28+0.08+7.08%1014,46726.78%
QQQ240119C005050002022-09-26 9:30AM EDT505.000.891.011.300.00-115827.20%
QQQ240119C005100002022-09-23 1:04PM EDT510.000.910.801.220.00-2016727.27%
QQQ240119C005150002022-09-14 9:43AM EDT515.001.220.731.150.00-1243027.35%
QQQ240119C005200002022-09-19 12:24PM EDT520.000.980.671.090.00-124927.45%
QQQ240119C005250002022-09-16 12:51PM EDT525.000.970.701.020.00-6826727.50%
QQQ240119C005300002022-09-23 3:36PM EDT530.000.700.640.970.00-32,80727.61%
QQQ240119C005350002022-09-21 3:55PM EDT535.000.750.510.920.00-6518627.70%
QQQ240119C005400002022-07-29 3:25PM EDT540.001.250.791.270.00-115629.49%
QQQ240119C005450002022-09-22 3:48PM EDT545.000.620.420.830.00-224827.91%
QQQ240119C005500002022-09-28 3:23PM EDT550.000.610.410.79+0.11+22.00%179128.00%
QQQ240119C005550002022-09-02 12:51PM EDT555.000.600.350.750.00-812628.10%
QQQ240119C005600002022-09-22 2:37PM EDT560.000.460.430.700.00-232428.11%
QQQ240119C005650002022-09-28 9:30AM EDT565.000.370.000.66-0.01-2.63%168628.17%
QQQ240119C005700002022-09-21 2:59PM EDT570.000.500.270.640.00-1513528.33%
QQQ240119C005750002022-09-15 11:09AM EDT575.000.310.240.610.00-315728.43%
QQQ240119C005800002022-08-30 1:54PM EDT580.000.450.310.580.00-212828.52%
QQQ240119C005850002022-09-23 3:42PM EDT585.000.360.200.560.00-137028.65%
QQQ240119C005900002022-09-13 12:24PM EDT590.000.400.190.530.00-1461,01928.71%
QQQ240119C005950002022-08-26 1:31PM EDT595.000.500.140.490.00-331928.69%
QQQ240119C006000002022-09-28 10:05AM EDT600.000.290.200.48+0.05+20.83%202,03428.87%
QQQ240119C006050002022-09-23 10:00AM EDT605.000.250.140.470.00-623629.05%
QQQ240119C006100002022-09-28 10:05AM EDT610.000.240.230.32+0.01+4.35%202,34827.95%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240119P001350002022-09-27 12:43PM EDT135.002.502.162.540.00-786141.87%
QQQ240119P001400002022-09-27 2:50PM EDT140.002.912.382.810.00-841,05941.00%
QQQ240119P001450002022-09-22 3:21PM EDT145.002.752.703.180.00-787740.39%
QQQ240119P001500002022-09-27 10:01AM EDT150.003.353.103.53+0.01+0.30%1049639.64%
QQQ240119P001550002022-09-27 3:15PM EDT155.004.093.563.880.00-891,31438.83%
QQQ240119P001600002022-09-27 9:57AM EDT160.004.074.104.280.00-102,24938.10%
QQQ240119P001650002022-09-28 12:52PM EDT165.004.714.444.78-0.31-6.18%421,43537.53%
QQQ240119P001700002022-09-28 12:24PM EDT170.005.164.915.26-0.49-8.67%154,21236.84%
QQQ240119P001750002022-09-28 1:13PM EDT175.005.765.455.85-0.01-0.17%22,64536.31%
QQQ240119P001800002022-09-23 2:49PM EDT180.006.636.036.460.00-13,96235.73%
QQQ240119P001850002022-09-26 11:58AM EDT185.006.806.757.090.00-12,20735.12%
QQQ240119P001900002022-09-28 1:45PM EDT190.007.767.437.78-0.44-5.37%21,30634.54%
QQQ240119P001950002022-09-27 12:18PM EDT195.009.128.208.520.00-42,17633.97%
QQQ240119P002000002022-09-28 3:12PM EDT200.009.019.009.30-0.94-9.45%697,11033.38%
QQQ240119P002050002022-09-28 1:48PM EDT205.0010.289.8410.19-0.12-1.15%3675732.87%
QQQ240119P002100002022-09-28 2:20PM EDT210.0011.2010.7711.13+0.32+2.94%262,26932.36%
QQQ240119P002150002022-09-28 3:22PM EDT215.0011.9211.7012.13-0.32-2.61%102,67231.84%
QQQ240119P002200002022-09-28 3:59PM EDT220.0012.9812.8113.19-0.36-2.70%31,86631.32%
QQQ240119P002250002022-09-27 10:28AM EDT225.0014.3313.9214.330.00-195430.82%
QQQ240119P002300002022-09-28 3:21PM EDT230.0015.0515.1215.54-1.78-10.58%125,61330.31%
QQQ240119P002350002022-09-27 1:19PM EDT235.0018.0516.4016.810.00-4936529.80%
QQQ240119P002400002022-09-27 3:17PM EDT240.0019.3517.6718.260.00-546,65529.38%
QQQ240119P002450002022-09-28 2:27PM EDT245.0019.9019.1619.60-0.60-2.93%482,02828.79%
QQQ240119P002500002022-09-28 3:54PM EDT250.0020.8220.7021.13-1.62-7.22%2236,37828.29%
QQQ240119P002550002022-09-28 3:58PM EDT255.0022.6022.2922.74-1.70-7.00%1256727.79%
QQQ240119P002600002022-09-27 10:28AM EDT260.0024.7523.9924.460.00-29,16027.31%
QQQ240119P002650002022-09-27 2:22PM EDT265.0028.8525.8226.280.00-174826.83%
QQQ240119P002700002022-09-28 4:00PM EDT270.0028.0627.7128.20-2.45-8.03%2395,67026.35%
QQQ240119P002750002022-09-28 2:27PM EDT275.0030.6929.7430.22-1.43-4.45%431,88725.87%
QQQ240119P002800002022-09-28 3:22PM EDT280.0032.4931.8532.25-2.33-6.69%195,76125.31%
QQQ240119P002850002022-09-28 2:27PM EDT285.0035.1234.1034.62-1.93-5.21%897824.94%
QQQ240119P002900002022-09-28 2:27PM EDT290.0037.4936.4436.96-1.77-4.51%417,77924.45%
QQQ240119P002950002022-09-28 2:53PM EDT295.0039.5538.9039.46-1.12-2.75%502,11023.99%
QQQ240119P003000002022-09-28 3:59PM EDT300.0041.6141.4942.01-2.93-6.58%8917,51223.48%
QQQ240119P003050002022-09-28 3:33PM EDT305.0044.3544.1944.76-3.65-7.60%241,79323.03%
QQQ240119P003100002022-09-28 3:41PM EDT310.0046.9247.0347.64-3.67-7.25%568,24522.58%
QQQ240119P003150002022-09-27 12:25PM EDT315.0051.7449.9450.77-2.93-5.36%173122.23%
QQQ240119P003200002022-09-28 9:55AM EDT320.0057.2452.9553.86+0.39+0.69%112,85221.74%
QQQ240119P003250002022-09-28 3:52PM EDT325.0055.7556.2656.84-1.15-2.02%483,16621.04%
QQQ240119P003300002022-09-28 3:31PM EDT330.0059.6059.4560.44-4.15-6.51%52,86520.77%
QQQ240119P003350002022-09-28 10:00AM EDT335.0066.8862.7263.94-0.33-0.49%61,79720.28%
QQQ240119P003400002022-09-28 2:08PM EDT340.0067.9966.2967.56-3.91-5.44%585,44619.79%
QQQ240119P003450002022-09-27 10:13AM EDT345.0072.7170.0671.320.00-4182219.29%
QQQ240119P003500002022-09-27 3:00PM EDT350.0079.7373.9175.22+0.98+1.24%35,90218.81%
QQQ240119P003550002022-09-26 10:55AM EDT355.0080.5877.9479.290.00-41,33318.37%
QQQ240119P003600002022-09-28 1:52PM EDT360.0084.1981.9383.45-0.76-0.89%423,83117.90%
QQQ240119P003650002022-09-28 1:42PM EDT365.0088.0986.2087.74-5.37-5.75%124717.45%
QQQ240119P003700002022-09-27 12:23PM EDT370.0098.2390.7592.100.00-1540716.93%
QQQ240119P003750002022-09-28 10:00AM EDT375.0099.8295.2396.63+0.39+0.39%529416.54%
QQQ240119P003800002022-09-28 3:48PM EDT380.0099.6599.85101.33-6.10-5.77%11,71816.38%
QQQ240119P003850002022-09-28 2:08PM EDT385.00106.90104.59106.06-1.27-1.17%21,61016.17%
QQQ240119P003900002022-09-26 3:44PM EDT390.00115.19109.38110.940.00-141,46416.30%
QQQ240119P003950002022-09-27 12:28PM EDT395.00121.60114.22116.380.00-501,24018.09%
QQQ240119P004000002022-09-28 3:54PM EDT400.00119.10119.19120.71-3.10-2.54%3416716.45%
QQQ240119P004050002022-09-23 11:27AM EDT405.00129.00123.48126.180.00-655618.52%
QQQ240119P004100002022-09-28 3:03PM EDT410.00130.50128.00132.04-1.20-0.91%3310221.21%
QQQ240119P004150002022-09-23 1:16PM EDT415.00139.80133.45136.230.00-11819.62%
QQQ240119P004200002022-09-27 10:49AM EDT420.00141.25138.00142.500.00-213923.21%
QQQ240119P004250002022-09-21 11:50AM EDT425.00135.26143.00147.500.00-1823.71%
QQQ240119P004300002022-09-16 10:28AM EDT430.00142.81148.42151.270.00-11521.12%
QQQ240119P004350002022-06-23 10:14AM EDT435.00152.77131.85134.450.00-1000.00%
QQQ240119P004400002022-09-23 9:59AM EDT440.00164.76158.00162.500.00-2125.15%
QQQ240119P004450002022-08-11 10:09AM EDT445.00116.14137.03139.660.00-110.00%
QQQ240119P004500002022-09-27 10:02AM EDT450.00173.00168.40171.310.00-22522.98%
QQQ240119P004550002022-09-20 2:33PM EDT455.00167.41173.00177.500.00-2126.53%
QQQ240119P004600002022-09-26 12:09PM EDT460.00184.21178.00182.500.00-5426.97%
QQQ240119P004650002022-09-22 11:49AM EDT465.00184.24183.97185.820.00-2022.38%
QQQ240119P004700002022-09-27 11:34AM EDT470.00193.66188.39191.350.00-23424.74%
QQQ240119P004750002022-09-21 3:37PM EDT475.00188.65193.00197.050.00-4027.17%
QQQ240119P004800002022-09-27 11:34AM EDT480.00203.71198.00202.500.00-1828.68%
QQQ240119P004850002022-09-21 2:39PM EDT485.00195.50203.94205.830.00-52023.92%
QQQ240119P004900002022-06-24 10:50AM EDT490.00198.12185.90190.190.00-100.00%
QQQ240119P004950002022-05-31 10:38AM EDT495.00188.03210.07214.230.00-120.00%
QQQ240119P005000002022-09-21 2:39PM EDT500.00210.50218.00222.500.00-2611530.29%
QQQ240119P005050002022-05-09 11:18AM EDT505.00204.83194.72196.840.00-100.00%
QQQ240119P005100002022-05-20 12:50PM EDT510.00227.53233.00238.000.00-1240.61%
QQQ240119P005150002022-08-31 12:31PM EDT515.00213.47233.37236.650.00-2129.11%
QQQ240119P005200002022-08-04 12:57PM EDT520.00197.15222.56226.240.00-200.00%
QQQ240119P005250002022-07-26 12:35PM EDT525.00229.93206.24209.360.00-110.00%
QQQ240119P005300002022-09-21 2:39PM EDT530.00240.50248.89250.860.00-26027.15%
QQQ240119P005350002022-09-21 2:39PM EDT535.00245.50253.87255.890.00-26027.61%
QQQ240119P005400002022-09-20 12:16PM EDT540.00248.49258.86260.860.00-22027.79%
QQQ240119P005450002022-09-20 12:26PM EDT545.00254.68263.00267.180.00-20032.77%
QQQ240119P005500002022-07-13 3:59PM EDT550.00264.00217.00222.000.00-100.00%
QQQ240119P005550002022-05-16 12:36PM EDT555.00255.46270.74275.050.00-1021.05%
QQQ240119P005600002022-06-23 11:15AM EDT560.00275.16256.54259.550.00-200.00%
QQQ240119P005650002022-05-31 3:07PM EDT565.00256.65282.89285.870.00-5029.38%
QQQ240119P005700002022-04-25 2:50PM EDT570.00241.65278.15280.620.00-100.00%
QQQ240119P005750002022-05-20 12:51PM EDT575.00292.72298.63302.050.00-5044.43%
QQQ240119P005800002022-06-03 9:34AM EDT580.00270.52296.26299.220.00-100.00%
QQQ240119P005850002022-05-23 1:52PM EDT585.00292.21302.00306.050.00-281431.42%
QQQ240119P005900002022-02-24 10:36AM EDT590.00268.52228.50233.500.00-100.00%
QQQ240119P005950002022-05-23 1:49PM EDT595.00301.96312.00316.300.00--4333.06%
QQQ240119P006000002022-08-31 2:40PM EDT600.00300.02318.78321.130.00-2032.64%
QQQ240119P006050002022-02-04 11:54AM EDT605.00249.00266.50271.500.00-210.00%
QQQ240119P006100002022-08-31 4:02PM EDT610.00310.53328.00331.970.00-1536.29%