Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
455.80+0.89 (+0.20%)
At close: 04:00PM EDT
456.10 +0.30 (+0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240531C002200002024-04-29 12:56PM EDT220.00213.42235.92236.310.00--1187.89%
QQQ240531C002750002024-05-10 3:58PM EDT275.00168.17181.01181.410.00-21139.45%
QQQ240531C002850002024-05-17 1:15PM EDT285.00167.10171.03171.430.00-11131.45%
QQQ240531C003000002024-04-26 1:41PM EDT300.00133.10156.06156.460.00-11119.73%
QQQ240531C003050002024-05-14 1:41PM EDT305.00139.78151.07151.480.00-15116.11%
QQQ240531C003100002024-05-17 1:03PM EDT310.00142.36146.08146.490.00-55112.31%
QQQ240531C003200002024-04-24 10:48AM EDT320.00109.55136.11136.510.00--1104.93%
QQQ240531C003250002024-05-21 3:59PM EDT325.00131.32131.11131.52+0.32+0.24%225101.07%
QQQ240531C003300002024-05-17 1:02PM EDT330.00122.31126.12126.530.00-4497.36%
QQQ240531C003400002024-04-19 4:03PM EDT340.0077.260.000.000.00-110.00%
QQQ240531C003450002024-05-21 3:38PM EDT345.00111.26111.15111.55+4.02+3.75%1786.33%
QQQ240531C003500002024-05-20 3:46PM EDT350.00105.37106.16106.560.00-13182.72%
QQQ240531C003550002024-04-30 3:58PM EDT355.0072.00101.17101.570.00-1679.15%
QQQ240531C003600002024-05-17 12:59PM EDT360.0092.5296.1896.580.00-22275.56%
QQQ240531C003650002024-05-17 3:18PM EDT365.0087.1991.1991.590.00-2272.02%
QQQ240531C003700002024-05-20 3:36PM EDT370.0085.5586.2086.600.00-13768.46%
QQQ240531C003750002024-05-16 3:14PM EDT375.0078.8481.2181.610.00-101164.94%
QQQ240531C003800002024-05-17 3:00PM EDT380.0072.0276.2276.620.00-326961.40%
QQQ240531C003850002024-05-17 2:03PM EDT385.0066.7471.2471.630.00-115857.96%
QQQ240531C003900002024-05-17 11:26AM EDT390.0062.9866.2866.640.00-68554.66%
QQQ240531C003950002024-05-21 1:44PM EDT395.0060.6361.2661.66+0.30+0.50%14950.98%
QQQ240531C004000002024-05-21 9:35AM EDT400.0054.2756.2856.67-1.93-3.43%219750.05%
QQQ240531C004050002024-05-20 3:50PM EDT405.0050.3351.2951.680.00-46246.34%
QQQ240531C004070002024-05-17 12:18PM EDT407.0045.8449.2949.680.00-202144.80%
QQQ240531C004080002024-05-03 9:30AM EDT408.0029.2648.3048.690.00-4444.14%
QQQ240531C004090002024-05-17 11:09AM EDT409.0044.0547.3047.690.00-2443.36%
QQQ240531C004100002024-05-21 11:09AM EDT410.0045.4146.3446.69-0.19-0.42%212542.60%
QQQ240531C004110002024-05-10 11:27AM EDT411.0032.3145.3145.700.00-61941.93%
QQQ240531C004120002024-05-13 9:36AM EDT412.0032.8244.3244.700.00-193841.16%
QQQ240531C004130002024-05-15 9:47AM EDT413.0036.3743.3243.700.00-11640.38%
QQQ240531C004140002024-05-15 2:18PM EDT414.0039.8642.3242.710.00-130739.72%
QQQ240531C004150002024-05-20 9:55AM EDT415.0039.9741.3341.71-0.36-0.89%11,14738.94%
QQQ240531C004160002024-05-15 10:10AM EDT416.0033.8540.3340.720.00-214038.26%
QQQ240531C004170002024-05-17 4:05PM EDT417.0035.4239.3439.720.00-240937.48%
QQQ240531C004180002024-05-17 12:33PM EDT418.0034.6438.3438.720.00-510736.69%
QQQ240531C004190002024-05-17 1:00PM EDT419.0033.7837.3537.730.00-115536.01%
QQQ240531C004200002024-05-20 12:30PM EDT420.0035.3336.3636.740.00-2047135.32%
QQQ240531C004210002024-05-21 2:16PM EDT421.0034.8635.3735.74-0.38-1.08%559234.52%
QQQ240531C004220002024-05-21 11:25AM EDT422.0033.7534.3734.75+0.05+0.15%102833.84%
QQQ240531C004225002024-05-20 3:24PM EDT422.5033.3633.8734.250.00-19733.44%
QQQ240531C004230002024-05-21 2:21PM EDT423.0032.6133.3833.76+0.12+0.37%238233.13%
QQQ240531C004240002024-05-17 3:59PM EDT424.0028.7032.3832.760.00-253632.32%
QQQ240531C004250002024-05-21 4:01PM EDT425.0031.5031.4031.77+0.75+2.44%221,08031.62%
QQQ240531C004260002024-05-20 1:23PM EDT426.0029.9330.4030.780.00-718330.91%
QQQ240531C004270002024-05-21 2:46PM EDT427.0028.6729.4129.79-0.28-0.97%155930.18%
QQQ240531C004275002024-05-20 10:48AM EDT427.5028.1728.9229.290.00-122829.77%
QQQ240531C004280002024-05-21 2:27PM EDT428.0027.6728.4228.80+0.17+0.62%6047629.44%
QQQ240531C004290002024-05-20 11:54AM EDT429.0026.2527.4327.810.00-363128.71%
QQQ240531C004300002024-05-21 3:24PM EDT430.0026.0526.4826.77+0.12+0.46%501,65427.59%
QQQ240531C004310002024-05-20 2:08PM EDT431.0023.7325.4625.840.00-861927.31%
QQQ240531C004320002024-05-21 12:48PM EDT432.0023.7724.5724.86+0.05+0.21%454526.62%
QQQ240531C004325002024-05-20 10:54AM EDT432.5023.2823.9924.370.00-337526.27%
QQQ240531C004330002024-05-21 3:23PM EDT433.0023.1323.5423.82+0.17+0.74%5247625.50%
QQQ240531C004340002024-05-20 2:13PM EDT434.0021.0922.5222.89-0.33-1.54%232825.16%
QQQ240531C004350002024-05-21 3:12PM EDT435.0021.2321.5821.86+0.34+1.63%51,55524.11%
QQQ240531C004360002024-05-21 10:42AM EDT436.0019.7320.6120.89-0.02-0.10%153423.46%
QQQ240531C004370002024-05-21 11:34AM EDT437.0018.6619.6419.92-0.29-1.53%21,16822.80%
QQQ240531C004375002024-05-17 9:41AM EDT437.5016.3619.1619.440.00-137022.49%
QQQ240531C004380002024-05-21 12:54PM EDT438.0017.7318.6818.96-0.64-3.48%21,02922.18%
QQQ240531C004390002024-05-21 3:23PM EDT439.0017.3217.7518.00-0.13-0.74%101,03621.53%
QQQ240531C004400002024-05-21 3:52PM EDT440.0016.7416.7917.06+0.69+4.30%2703,47521.00%
QQQ240531C004410002024-05-21 11:59AM EDT441.0014.9215.8816.12-0.28-1.84%2580520.42%
QQQ240531C004420002024-05-21 1:08PM EDT442.0015.0414.9615.19+0.78+5.47%342,81419.86%
QQQ240531C004425002024-05-20 3:24PM EDT442.5014.2214.5014.730.00-686519.60%
QQQ240531C004430002024-05-21 3:11PM EDT443.0013.7314.0414.27+0.85+6.60%44,63719.32%
QQQ240531C004440002024-05-21 1:48PM EDT444.0012.6113.1613.37+0.02+0.16%584918.85%
QQQ240531C004450002024-05-21 3:57PM EDT445.0012.4812.2712.48+0.97+8.43%4455,85918.37%
QQQ240531C004460002024-05-21 3:55PM EDT446.0011.5811.4211.62+0.32+2.84%1895617.97%
QQQ240531C004470002024-05-21 3:41PM EDT447.0010.4910.5810.77+0.06+0.58%2261,53717.56%
QQQ240531C004475002024-05-21 12:15PM EDT447.509.8010.1710.36-0.62-5.95%4168517.40%
QQQ240531C004480002024-05-21 4:13PM EDT448.009.949.769.95+0.29+3.01%1597517.21%
QQQ240531C004490002024-05-21 3:38PM EDT449.008.969.009.15+0.24+2.75%2954216.86%
QQQ240531C004500002024-05-21 4:06PM EDT450.008.278.248.38+0.23+2.86%2,77612,69616.54%
QQQ240531C004510002024-05-21 11:08AM EDT451.007.367.507.63+0.08+1.10%302,34316.22%
QQQ240531C004520002024-05-21 3:59PM EDT452.006.866.816.92+0.40+6.19%3222,55115.95%
QQQ240531C004525002024-05-21 3:36PM EDT452.506.476.476.58+0.33+5.37%901,13715.83%
QQQ240531C004530002024-05-21 4:07PM EDT453.006.226.136.24+0.57+10.09%74725,82615.69%
QQQ240531C004540002024-05-21 4:14PM EDT454.005.635.545.60+0.54+10.61%1,4781,64815.46%
QQQ240531C004550002024-05-21 4:13PM EDT455.005.004.964.99+0.37+7.99%7,5857,23715.22%
QQQ240531C004560002024-05-21 4:11PM EDT456.004.504.384.42+0.38+9.22%1,1221,40015.01%
QQQ240531C004570002024-05-21 4:11PM EDT457.003.943.863.91+0.12+3.14%2,1078,92614.88%
QQQ240531C004580002024-05-21 4:13PM EDT458.003.443.383.43+0.31+9.90%12,35497914.73%
QQQ240531C004590002024-05-21 4:00PM EDT459.002.982.952.98+0.10+3.47%3201,28414.55%
QQQ240531C004600002024-05-21 4:14PM EDT460.002.582.552.59+0.19+7.95%3,6957,99014.46%
QQQ240531C004610002024-05-21 4:14PM EDT461.002.232.202.23+0.18+8.78%1,28183814.35%
QQQ240531C004620002024-05-21 3:59PM EDT462.001.901.881.91+0.06+3.26%1,77225014.26%
QQQ240531C004630002024-05-21 4:11PM EDT463.001.651.591.62-0.12-6.78%42446614.15%
QQQ240531C004640002024-05-21 3:57PM EDT464.001.431.351.37-0.03-2.05%18228514.08%
QQQ240531C004650002024-05-21 4:14PM EDT465.001.141.131.14+0.01+0.88%5,06126,70013.97%
QQQ240531C004660002024-05-21 3:35PM EDT466.000.980.940.97-0.04-3.92%26182214.00%
QQQ240531C004700002024-05-21 4:00PM EDT470.000.460.440.46+0.01+2.22%2,60113,69113.97%
QQQ240531C004750002024-05-21 4:12PM EDT475.000.160.170.18-0.04-20.00%3,2489,12614.28%
QQQ240531C004800002024-05-21 3:57PM EDT480.000.090.070.080.00-2,5464,40315.04%
QQQ240531C004850002024-05-21 1:17PM EDT485.000.030.030.05-0.03-50.00%1769816.50%
QQQ240531C004900002024-05-21 10:23AM EDT490.000.030.020.03-0.01-25.00%372,92017.68%
QQQ240531C004950002024-05-21 1:40PM EDT495.000.030.010.030.00-174419.83%
QQQ240531C005000002024-05-20 3:42PM EDT500.000.020.010.020.00-1023421.09%
QQQ240531C005050002024-05-20 2:17PM EDT505.000.020.000.080.00-377727.00%
QQQ240531C005100002024-05-21 2:23PM EDT510.000.010.000.020.00-91576625.00%
QQQ240531C005150002024-05-21 10:27AM EDT515.000.010.000.010.00-15051325.00%
QQQ240531C005200002024-05-16 10:38AM EDT520.000.010.000.080.00-102633.59%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240531P002250002024-04-23 11:39AM EDT225.000.010.000.040.00-11137.50%
QQQ240531P002350002024-04-17 3:04PM EDT235.000.050.000.020.00--2123.44%
QQQ240531P002500002024-04-22 2:39PM EDT250.000.050.000.040.00-59118.75%
QQQ240531P002650002024-04-19 11:45AM EDT265.000.080.000.030.00-3031104.69%
QQQ240531P002700002024-05-01 11:36AM EDT270.000.020.000.040.00--100103.91%
QQQ240531P002750002024-04-22 10:31AM EDT275.000.080.000.040.00--1100.78%
QQQ240531P002800002024-05-16 3:48PM EDT280.000.010.000.010.00-2001,56487.50%
QQQ240531P002850002024-04-19 2:40PM EDT285.000.150.000.000.00-1150.00%
QQQ240531P002900002024-04-29 9:30AM EDT290.000.030.000.040.00-12890.63%
QQQ240531P002950002024-05-17 3:37PM EDT295.000.010.000.010.00-1,0901,43678.13%
QQQ240531P003000002024-05-16 9:57AM EDT300.000.020.000.010.00-141275.00%
QQQ240531P003050002024-05-17 10:12AM EDT305.000.010.000.080.00-36786.72%
QQQ240531P003100002024-05-17 10:02AM EDT310.000.010.000.080.00-79583.20%
QQQ240531P003150002024-05-15 11:02AM EDT315.000.010.000.080.00-16080.08%
QQQ240531P003200002024-05-20 11:29AM EDT320.000.010.000.010.00-8815664.06%
QQQ240531P003250002024-05-20 9:30AM EDT325.000.010.000.080.00-2973.83%
QQQ240531P003300002024-05-17 3:41PM EDT330.000.020.000.010.00-59,62659.38%
QQQ240531P003350002024-05-21 12:54PM EDT335.000.010.000.01-0.01-50.00%5025556.25%
QQQ240531P003400002024-05-20 4:06PM EDT340.000.010.000.010.00-2143,51754.69%
QQQ240531P003450002024-05-21 12:10PM EDT345.000.010.000.050.00-2207258.98%
QQQ240531P003500002024-05-21 1:10PM EDT350.000.010.000.020.00-4365551.56%
QQQ240531P003550002024-05-21 12:54PM EDT355.000.010.000.02-0.01-50.00%27444252.34%
QQQ240531P003600002024-05-21 9:35AM EDT360.000.020.010.02-0.02-50.00%320549.61%
QQQ240531P003650002024-05-21 9:59AM EDT365.000.020.010.020.00-157,71446.88%
QQQ240531P003700002024-05-21 2:51PM EDT370.000.020.010.02-0.01-33.33%1,54078544.53%
QQQ240531P003750002024-05-21 4:03PM EDT375.000.010.010.02-0.02-66.67%1,6561,23341.80%
QQQ240531P003800002024-05-21 4:09PM EDT380.000.030.020.030.00-482,25940.63%
QQQ240531P003850002024-05-21 1:18PM EDT385.000.030.020.030.00-61,74938.09%
QQQ240531P003900002024-05-21 3:09PM EDT390.000.040.020.030.00-283,36635.55%
QQQ240531P003950002024-05-20 10:22AM EDT395.000.030.030.04-0.03-50.00%202,43033.79%
QQQ240531P004000002024-05-21 4:02PM EDT400.000.040.030.04-0.01-20.00%8238,75231.25%
QQQ240531P004050002024-05-21 3:29PM EDT405.000.050.030.05-0.01-16.67%352,88029.30%
QQQ240531P004070002024-05-21 12:31PM EDT407.000.050.040.05-0.03-37.50%71,51228.13%
QQQ240531P004080002024-05-21 11:54AM EDT408.000.050.040.05-0.03-37.50%22568527.64%
QQQ240531P004090002024-05-21 12:25PM EDT409.000.050.040.05-0.01-16.67%24919727.05%
QQQ240531P004100002024-05-21 4:02PM EDT410.000.050.040.05-0.02-28.57%665,98226.56%
QQQ240531P004110002024-05-21 3:42PM EDT411.000.050.040.05-0.06-54.55%17725.98%
QQQ240531P004120002024-05-21 12:42PM EDT412.000.050.050.06-0.02-28.57%11,09526.07%
QQQ240531P004130002024-05-21 2:16PM EDT413.000.060.040.06-0.03-33.33%1,02861425.49%
QQQ240531P004140002024-05-21 1:31PM EDT414.000.060.050.06-0.02-25.00%51,80524.90%
QQQ240531P004150002024-05-21 3:27PM EDT415.000.060.050.06-0.01-14.29%1193,45924.41%
QQQ240531P004160002024-05-21 2:30PM EDT416.000.060.050.06-0.02-25.00%111,93123.83%
QQQ240531P004170002024-05-21 4:09PM EDT417.000.050.050.06-0.06-54.55%1857323.24%
QQQ240531P004180002024-05-21 1:08PM EDT418.000.070.060.07-0.02-22.22%4294123.19%
QQQ240531P004190002024-05-21 10:49AM EDT419.000.090.060.070.00-837022.66%
QQQ240531P004200002024-05-21 3:59PM EDT420.000.060.060.07-0.03-33.33%25512,74522.07%
QQQ240531P004210002024-05-21 12:27PM EDT421.000.090.070.08-0.03-25.00%221,97221.92%
QQQ240531P004220002024-05-21 2:52PM EDT422.000.090.060.08-0.02-18.18%69021.34%
QQQ240531P004225002024-05-21 2:32PM EDT422.500.090.070.08-0.05-35.71%73,74421.09%
QQQ240531P004230002024-05-21 1:08PM EDT423.000.090.070.08-0.04-30.77%201,28320.80%
QQQ240531P004240002024-05-21 1:31PM EDT424.000.110.080.09-0.02-15.38%21,55220.56%
QQQ240531P004250002024-05-21 4:03PM EDT425.000.100.090.10-0.04-28.57%1946,38920.31%
QQQ240531P004260002024-05-21 4:01PM EDT426.000.090.090.10-0.09-50.00%15273519.73%
QQQ240531P004270002024-05-21 12:43PM EDT427.000.120.100.11-0.08-40.00%521,36719.39%
QQQ240531P004275002024-05-21 2:53PM EDT427.500.120.100.11-0.08-40.00%417919.09%
QQQ240531P004280002024-05-21 3:36PM EDT428.000.110.110.12-0.09-45.00%4029,72919.04%
QQQ240531P004290002024-05-21 12:46PM EDT429.000.150.120.13-0.03-16.67%1570818.70%
QQQ240531P004300002024-05-21 4:02PM EDT430.000.130.130.14-0.07-35.00%4557,62218.31%
QQQ240531P004310002024-05-21 3:11PM EDT431.000.180.140.15-0.05-21.74%271,03417.92%
QQQ240531P004320002024-05-21 3:08PM EDT432.000.190.150.16-0.08-29.63%156,12817.48%
QQQ240531P004325002024-05-21 3:31PM EDT432.500.200.160.17-0.11-35.48%6329517.33%
QQQ240531P004330002024-05-21 3:49PM EDT433.000.190.170.18-0.11-36.67%951,59817.21%
QQQ240531P004340002024-05-21 3:43PM EDT434.000.210.190.20-0.10-32.26%20617,19916.90%
QQQ240531P004350002024-05-21 4:14PM EDT435.000.220.210.22-0.12-35.29%2,7668,99616.55%
QQQ240531P004360002024-05-21 3:56PM EDT436.000.250.240.25-0.21-45.65%2001,75416.29%
QQQ240531P004370002024-05-21 4:06PM EDT437.000.280.270.28-0.20-41.67%1322,29815.99%
QQQ240531P004375002024-05-21 3:15PM EDT437.500.360.290.30-0.15-29.41%28478715.87%
QQQ240531P004380002024-05-21 3:24PM EDT438.000.350.310.32-0.15-30.00%1,1661,58215.75%
QQQ240531P004390002024-05-21 4:11PM EDT439.000.350.360.37-0.31-46.97%2883,95915.55%
QQQ240531P004400002024-05-21 4:13PM EDT440.000.410.410.42-0.26-38.81%1,5515,10615.28%
QQQ240531P004410002024-05-21 3:59PM EDT441.000.480.470.48-0.31-39.24%2281,60815.04%
QQQ240531P004420002024-05-21 3:52PM EDT442.000.560.550.56-0.34-37.78%20095714.87%
QQQ240531P004425002024-05-21 3:45PM EDT442.500.650.590.60-0.25-27.78%34283314.76%
QQQ240531P004430002024-05-21 3:59PM EDT443.000.660.640.66-0.36-35.29%2471,82714.76%
QQQ240531P004440002024-05-21 4:03PM EDT444.000.770.740.75-0.29-27.36%16693114.49%
QQQ240531P004450002024-05-21 4:11PM EDT445.000.840.860.87-0.46-35.38%2,28110,44014.32%
QQQ240531P004460002024-05-21 4:03PM EDT446.001.031.001.01-0.49-32.24%18898714.16%
QQQ240531P004470002024-05-21 4:02PM EDT447.001.201.161.17-0.40-25.00%9222,38714.01%
QQQ240531P004475002024-05-21 3:41PM EDT447.501.351.251.27-0.46-25.41%7731913.98%
QQQ240531P004480002024-05-21 4:13PM EDT448.001.351.341.37-0.61-31.12%2,4061,14313.93%
QQQ240531P004490002024-05-21 4:14PM EDT449.001.551.551.59-0.66-29.86%13373513.83%
QQQ240531P004500002024-05-21 4:13PM EDT450.001.801.791.83-0.70-28.00%9,9986,46613.68%
QQQ240531P004510002024-05-21 3:58PM EDT451.002.092.062.10-0.77-26.92%3812,13013.55%
QQQ240531P004520002024-05-21 4:11PM EDT452.002.352.362.40-0.82-25.87%2,1693,04713.40%
QQQ240531P004525002024-05-21 4:06PM EDT452.502.552.522.56-0.78-23.42%2437,25313.32%
QQQ240531P004530002024-05-21 4:10PM EDT453.002.662.692.74-0.93-25.91%1,1408,13113.28%
QQQ240531P004540002024-05-21 4:09PM EDT454.003.043.063.11-0.93-23.43%5781,66613.14%
QQQ240531P004550002024-05-21 4:14PM EDT455.003.483.473.50-0.95-21.44%3,9863,23912.93%
QQQ240531P004560002024-05-21 4:12PM EDT456.003.903.923.95-1.02-20.73%39616912.79%
QQQ240531P004570002024-05-21 4:12PM EDT457.004.364.414.45-1.14-20.73%9831,03412.68%
QQQ240531P004580002024-05-21 3:59PM EDT458.004.984.935.01-1.05-17.41%7823112.63%
QQQ240531P004590002024-05-21 3:58PM EDT459.005.495.505.58-0.77-12.30%93412.47%
QQQ240531P004600002024-05-21 4:12PM EDT460.006.106.116.22-0.82-11.85%4368312.42%
QQQ240531P004620002024-05-21 2:45PM EDT462.008.327.387.65+0.28+3.48%37612.43%
QQQ240531P004640002024-05-21 1:39PM EDT464.009.678.899.13-0.66-6.39%1,4211112.05%
QQQ240531P004650002024-05-21 3:58PM EDT465.009.719.7010.00-1.03-9.59%2331812.26%
QQQ240531P004700002024-05-21 4:03PM EDT470.0014.4514.1514.50-0.80-5.25%40112.60%
QQQ240531P004750002024-05-21 9:34AM EDT475.0021.3819.0619.41-1.15-5.10%1414.72%
QQQ240531P004800002024-05-20 3:35PM EDT480.0025.2024.0624.410.00-4217.68%
QQQ240531P004850002024-05-03 3:52PM EDT485.0049.3329.0629.410.00-4020.51%
QQQ240531P004900002024-04-15 9:39AM EDT490.0049.030.000.000.00-100.00%
QQQ240531P004950002024-05-08 3:38PM EDT495.0054.9039.0539.410.00--025.90%
QQQ240531P005000002024-05-15 3:48PM EDT500.0047.2844.0544.410.00-8028.52%
QQQ240531P005050002024-05-15 3:48PM EDT505.0052.3049.0549.370.00-4030.03%