Singapore markets open in 1 hour 16 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
290.27-5.99 (-2.02%)
At close: 04:00PM EST
290.88 +0.61 (+0.21%)
After hours: 06:44PM EST
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240315C001450002023-01-26 10:20AM EST145.00152.61151.95153.320.00--156.62%
QQQ240315C001550002022-12-23 9:38AM EST155.00119.40135.43136.400.00-1033.24%
QQQ240315C001850002022-12-30 12:38PM EST185.0093.90121.24122.710.00-1155.04%
QQQ240315C001950002023-01-26 10:54AM EST195.00107.00107.16108.580.00-31445.91%
QQQ240315C002000002023-01-11 12:36PM EST200.0091.00102.97104.250.00-1144.83%
QQQ240315C002050002023-01-05 11:04AM EST205.0076.0098.7099.960.00-1143.79%
QQQ240315C002150002022-11-18 2:28PM EST215.0089.8878.4580.270.00-4426.29%
QQQ240315C002200002022-11-21 10:18AM EST220.0085.5074.3776.180.00--226.26%
QQQ240315C002350002022-12-30 10:09AM EST235.0056.2578.8680.040.00-302443.12%
QQQ240315C002400002023-01-06 9:30AM EST240.0051.0070.1971.270.00-1137.19%
QQQ240315C002450002023-01-23 10:07AM EST245.0063.7066.3567.430.00-13036.37%
QQQ240315C002500002023-01-27 10:46AM EST250.0066.1462.6163.660.00-18335.56%
QQQ240315C002550002023-01-18 9:41AM EST255.0054.7158.9359.920.00-1334.73%
QQQ240315C002600002023-01-27 3:36PM EST260.0061.1055.3056.290.00-21033.96%
QQQ240315C002650002023-01-30 2:30PM EST265.0052.4051.7552.75-0.85-1.60%136733.20%
QQQ240315C002700002023-01-30 10:43AM EST270.0048.9648.2949.31-4.54-8.49%11,52032.48%
QQQ240315C002750002023-01-30 3:41PM EST275.0045.5544.9145.88-3.33-6.81%53431.70%
QQQ240315C002800002023-01-26 10:54AM EST280.0041.0041.6542.630.00-23031.01%
QQQ240315C002850002023-01-27 1:55PM EST285.0042.9738.4939.510.00-12,82430.35%
QQQ240315C002900002023-01-30 1:30PM EST290.0036.3935.4536.45-1.61-4.24%71729.68%
QQQ240315C002950002023-01-20 11:05AM EST295.0026.8032.4733.490.00-348329.01%
QQQ240315C003000002023-01-27 11:32AM EST300.0033.0029.9130.470.00-1139528.21%
QQQ240315C003050002023-01-23 2:14PM EST305.0027.6827.2327.750.00-25027.57%
QQQ240315C003100002023-01-27 2:42PM EST310.0028.0724.6825.190.00-15426.97%
QQQ240315C003150002023-01-13 9:50AM EST315.0018.4222.2422.750.00-14226.38%
QQQ240315C003200002022-12-13 10:26AM EST320.0028.8017.2617.720.00-21023.52%
QQQ240315C003250002023-01-27 12:44PM EST325.0020.4817.7918.340.00-11225.30%
QQQ240315C003300002023-01-30 2:49PM EST330.0016.2015.7716.35-2.15-11.72%33824.79%
QQQ240315C003350002022-12-01 1:37PM EST335.0023.7110.4511.040.00-131521.14%
QQQ240315C003400002023-01-30 10:43AM EST340.0012.6012.3312.66-0.33-2.55%121123.69%
QQQ240315C003450002023-01-30 10:23AM EST345.0011.6010.7711.10+3.00+34.88%187023.24%
QQQ240315C003500002023-01-30 2:17PM EST350.009.799.369.69+0.43+4.59%3,00213022.81%
QQQ240315C003550002023-01-27 12:44PM EST355.009.607.978.460.00-22022.45%
QQQ240315C003600002023-01-30 10:57AM EST360.007.286.987.30-1.13-13.44%15922.06%
QQQ240315C003650002023-01-26 3:26PM EST365.006.365.996.300.00-152521.72%
QQQ240315C003700002023-01-30 10:43AM EST370.005.385.135.43-0.10-1.82%1921.42%
QQQ240315C003750002023-01-30 3:40PM EST375.004.554.374.67-0.05-1.09%19621.16%
QQQ240315C003800002023-01-20 10:19AM EST380.002.803.674.070.00-1221.01%
QQQ240315C003850002023-01-26 1:25PM EST385.003.153.123.510.00-162320.82%
QQQ240315C003900002023-01-05 3:00PM EST390.002.042.672.980.00-6720.58%
QQQ240315C003950002023-01-09 12:13PM EST395.002.702.242.570.00-1820.45%
QQQ240315C004000002023-01-30 11:49AM EST400.002.231.912.20+0.30+15.54%26520.30%
QQQ240315C004050002023-01-25 10:48AM EST405.001.261.611.870.00-316420.14%
QQQ240315C004100002023-01-26 10:38AM EST410.001.341.341.600.00-12320.03%
QQQ240315C004150002023-01-24 9:30AM EST415.001.271.141.380.00-12319.96%
QQQ240315C004200002023-01-27 1:41PM EST420.001.230.951.180.00-103119.87%
QQQ240315C004250002023-01-23 11:34AM EST425.001.000.771.010.00-84619.79%
QQQ240315C004300002023-01-30 12:39PM EST430.000.950.640.87+0.04+4.40%28019.75%
QQQ240315C004350002023-01-26 12:58PM EST435.000.650.530.760.00-939319.76%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240315P001350002023-01-30 11:48AM EST135.000.970.891.05-0.11-10.19%23739.25%
QQQ240315P001400002023-01-25 3:35PM EST140.001.191.031.320.00-71439.19%
QQQ240315P001450002023-01-30 2:42PM EST145.001.291.181.49-0.15-10.42%9038.39%
QQQ240315P001500002023-01-26 3:24PM EST150.001.501.361.670.00-411837.59%
QQQ240315P001600002023-01-24 11:37AM EST160.002.001.752.080.00--1036.02%
QQQ240315P001650002022-11-10 1:02PM EST165.004.123.443.980.00--140.22%
QQQ240315P001700002023-01-30 2:02PM EST170.002.362.222.57-1.92-44.86%39534.50%
QQQ240315P001750002023-01-30 12:57PM EST175.002.682.492.85+0.27+11.20%22633.77%
QQQ240315P001800002023-01-27 2:26PM EST180.002.772.823.14+0.15+5.73%15,10333.01%
QQQ240315P001850002023-01-30 10:21AM EST185.003.143.123.45-2.87-47.75%1232.25%
QQQ240315P001900002023-01-30 2:31PM EST190.003.633.463.82+0.38+11.69%9431.58%
QQQ240315P001950002023-01-30 2:28PM EST195.004.073.854.21+0.52+14.65%2130.88%
QQQ240315P002000002023-01-26 9:40AM EST200.004.404.344.540.00-17,82730.02%
QQQ240315P002050002023-01-30 2:43PM EST205.004.894.785.11+0.59+13.72%112529.55%
QQQ240315P002100002023-01-30 2:43PM EST210.005.415.305.63+0.61+12.71%153428.91%
QQQ240315P002150002023-01-30 10:33AM EST215.005.805.856.19+0.46+8.61%18228.28%
QQQ240315P002200002023-01-30 10:29AM EST220.006.476.516.75+0.08+1.25%42,00527.57%
QQQ240315P002250002023-01-27 10:03AM EST225.006.767.177.410.00-176826.94%
QQQ240315P002300002023-01-30 11:33AM EST230.007.897.908.18+0.01+0.13%634726.39%
QQQ240315P002350002023-01-30 10:33AM EST235.008.608.708.98+0.72+9.14%11125.80%
QQQ240315P002400002023-01-30 2:25PM EST240.009.619.579.85+1.15+13.59%95,10825.21%
QQQ240315P002450002023-01-30 2:34PM EST245.0010.5610.5210.82+1.04+10.92%12,58524.66%
QQQ240315P002500002023-01-30 10:31AM EST250.0011.3911.5411.84+0.96+9.20%114724.07%
QQQ240315P002550002023-01-27 12:05PM EST255.0011.4612.6512.960.00-115823.51%
QQQ240315P002600002023-01-30 10:28AM EST260.0013.6713.8314.14+1.04+8.23%118322.91%
QQQ240315P002650002023-01-30 10:03AM EST265.0014.3215.0815.45+0.75+5.53%143222.34%
QQQ240315P002700002023-01-30 2:12PM EST270.0016.2416.5116.84+1.29+8.63%15,54521.75%
QQQ240315P002750002023-01-30 11:34AM EST275.0017.7218.0118.35+1.34+8.18%1816421.17%
QQQ240315P002800002023-01-30 10:28AM EST280.0019.3719.6319.98+1.86+10.62%11,08120.58%
QQQ240315P002850002023-01-30 2:22PM EST285.0021.3921.3721.72+2.14+11.12%13,05119.98%
QQQ240315P002900002023-01-27 12:09PM EST290.0021.1423.2623.610.00-214019.38%
QQQ240315P002950002023-01-27 11:58AM EST295.0022.9925.1225.680.00-22518.81%
QQQ240315P003000002023-01-27 10:21AM EST300.0025.6627.4527.820.00-219318.15%
QQQ240315P003050002023-01-24 10:42AM EST305.0031.7329.7030.200.00-31317.55%
QQQ240315P003100002023-01-30 10:43AM EST310.0032.3132.1432.80+3.21+11.03%22116.98%
QQQ240315P003150002023-01-19 2:43PM EST315.0044.0134.5635.700.00-62416.50%
QQQ240315P003200002023-01-26 3:46PM EST320.0036.5537.5938.460.00-175515.70%
QQQ240315P003250002023-01-27 12:44PM EST325.0037.2240.6741.720.00-12515.16%
QQQ240315P003300002023-01-25 3:54PM EST330.0046.8043.8445.190.00-322014.62%
QQQ240315P003350002023-01-18 12:28PM EST335.0057.7347.2948.760.00-11813.93%
QQQ240315P003400002023-01-27 12:44PM EST340.0047.0451.1552.220.00-134212.73%
QQQ240315P003450002023-01-30 1:36PM EST345.0055.7855.3556.32-2.68-4.58%102712.01%
QQQ240315P003500002023-01-27 10:44AM EST350.0056.2559.3260.850.00-21911.74%
QQQ240315P003550002023-01-03 9:31AM EST355.0086.8763.8865.390.00-1011.17%
QQQ240315P003600002023-01-27 10:47AM EST360.0066.1769.0170.100.00-6624610.70%
QQQ240315P003650002023-01-25 3:27PM EST365.0077.6073.5475.000.00-3010.77%
QQQ240315P003700002023-01-25 3:47PM EST370.0082.8177.1681.900.00-4016.58%
QQQ240315P003750002022-12-27 11:28AM EST375.00109.7581.3782.910.00-1000.00%
QQQ240315P003800002023-01-27 10:47AM EST380.0086.0688.5790.000.00-666412.32%
QQQ240315P004000002023-01-17 12:51PM EST400.00118.89108.55110.020.00-2014.38%
QQQ240315P004050002022-12-21 10:11AM EST405.00132.02121.77122.770.00-1029.79%
QQQ240315P004100002023-01-11 12:52PM EST410.00134.13118.54120.030.00--015.37%
QQQ240315P004150002022-11-03 10:42AM EST415.00152.65121.44123.580.00--00.00%
QQQ240315P004200002023-01-27 10:44AM EST420.00125.07128.53129.980.00-2015.91%
QQQ240315P004350002022-12-12 11:03AM EST435.00153.35155.42159.700.00--041.55%