Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
267.26-4.61 (-1.70%)
At close: 04:00PM EDT
267.66 +0.40 (+0.15%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240621C001450002022-08-17 10:05AM EDT145.00192.88150.00154.170.00-1475.24%
QQQ240621C001500002022-09-23 10:50AM EDT150.00137.80128.91132.970.00-342750.57%
QQQ240621C001600002022-09-02 9:40AM EDT160.00152.28120.75124.750.00-110151.46%
QQQ240621C001650002022-08-17 2:34PM EDT165.00176.50134.68137.230.00-1368.68%
QQQ240621C001700002022-09-23 1:40PM EDT170.00120.00112.85116.700.00-11049.57%
QQQ240621C001800002022-08-11 11:55AM EDT180.00158.80139.64142.540.00-4482.37%
QQQ240621C001850002022-08-15 12:07PM EDT185.00160.66124.31127.380.00-2068.72%
QQQ240621C001900002022-09-19 9:45AM EDT190.00117.1097.56100.940.00-1345.91%
QQQ240621C001950002022-08-19 10:07AM EDT195.00144.83111.96114.910.00-1261.16%
QQQ240621C002000002022-09-29 12:04PM EDT200.0096.0090.1293.520.00-126844.41%
QQQ240621C002050002022-08-15 12:19PM EDT205.00144.21109.08111.480.00-3562.74%
QQQ240621C002100002022-08-18 11:58AM EDT210.00138.21100.50103.460.00-1057.25%
QQQ240621C002150002022-08-18 11:58AM EDT215.00134.2396.72100.000.00-1256.13%
QQQ240621C002200002022-09-30 3:52PM EDT220.0078.1076.8378.78-7.71-8.98%31041.14%
QQQ240621C002250002022-09-26 9:38AM EDT225.0079.9772.5275.970.00-24140.99%
QQQ240621C002300002022-09-21 3:53PM EDT230.0085.0069.2372.660.00-11340.37%
QQQ240621C002400002022-09-23 3:55PM EDT240.0070.2063.0566.310.00-129339.22%
QQQ240621C002450002022-09-26 1:03PM EDT245.0067.3459.8163.190.00-16438.63%
QQQ240621C002500002022-09-26 3:06PM EDT250.0065.6657.0760.280.00-108138.16%
QQQ240621C002550002022-09-22 3:12PM EDT255.0065.1555.0756.420.00-22236.92%
QQQ240621C002600002022-09-29 11:21AM EDT260.0055.5552.2953.510.00-54736.37%
QQQ240621C002650002022-09-26 2:28PM EDT265.0054.9049.4350.770.00-24,05235.90%
QQQ240621C002700002022-09-29 2:35PM EDT270.0048.9446.9048.000.00-13735.36%
QQQ240621C002750002022-09-28 4:03PM EDT275.0052.7444.1845.550.00-13235.00%
QQQ240621C002800002022-09-30 11:23AM EDT280.0046.2841.6843.05+2.95+6.81%47,95634.56%
QQQ240621C002850002022-09-30 11:23AM EDT285.0043.7739.4740.36+1.36+3.21%189433.94%
QQQ240621C002900002022-09-30 3:50PM EDT290.0038.0037.1838.02-7.00-15.56%799433.52%
QQQ240621C002950002022-09-30 11:26AM EDT295.0039.0134.9035.78-0.20-0.51%2540833.12%
QQQ240621C003000002022-09-30 3:54PM EDT300.0033.0032.8833.58-0.94-2.77%3060132.69%
QQQ240621C003050002022-09-30 11:37AM EDT305.0034.2330.7131.57-1.19-3.36%4117132.35%
QQQ240621C003100002022-09-30 11:37AM EDT310.0032.1628.7329.54-0.34-1.05%474,59531.95%
QQQ240621C003150002022-09-30 3:43PM EDT315.0027.4926.8227.65-4.82-14.92%19324331.59%
QQQ240621C003200002022-09-30 2:50PM EDT320.0025.8924.8626.13-2.08-7.44%15,11531.46%
QQQ240621C003250002022-09-27 2:00PM EDT325.0026.9123.1524.410.00-1524831.13%
QQQ240621C003300002022-09-30 1:56PM EDT330.0022.7822.0022.51+0.06+0.26%52,60830.61%
QQQ240621C003350002022-09-27 9:30AM EDT335.0024.7320.2220.920.00-422030.26%
QQQ240621C003400002022-09-30 3:22PM EDT340.0019.4218.7619.47-0.57-2.85%232329.98%
QQQ240621C003450002022-09-30 2:30PM EDT345.0018.6017.3518.09-1.30-6.53%434329.69%
QQQ240621C003500002022-09-30 10:11AM EDT350.0017.8016.0616.81-1.12-5.92%635129.44%
QQQ240621C003550002022-09-30 3:52PM EDT355.0015.1314.6215.62-2.28-13.10%39429.21%
QQQ240621C003600002022-09-30 2:40PM EDT360.0014.6113.7214.44+0.19+1.32%2385428.93%
QQQ240621C003650002022-09-26 12:53PM EDT365.0015.2712.4613.410.00-1017928.73%
QQQ240621C003700002022-09-30 3:50PM EDT370.0012.1411.5012.43-0.27-2.18%17428.53%
QQQ240621C003750002022-09-30 11:09AM EDT375.0012.5210.6111.52+0.25+2.04%1216128.35%
QQQ240621C003800002022-09-26 1:31PM EDT380.0012.029.7610.680.00-211228.18%
QQQ240621C003850002022-09-29 3:12PM EDT385.009.979.019.900.00-133628.02%
QQQ240621C003900002022-09-30 3:19PM EDT390.008.808.459.21-1.87-17.53%125627.91%
QQQ240621C003950002022-09-27 3:51PM EDT395.009.707.688.520.00-16927.76%
QQQ240621C004000002022-09-30 4:11PM EDT400.007.607.287.82-0.65-7.88%21,77727.55%
QQQ240621C004050002022-09-27 12:18PM EDT405.008.116.557.330.00-714927.53%
QQQ240621C004100002022-09-30 11:10AM EDT410.007.506.066.82+0.99+15.21%16927.46%
QQQ240621C004150002022-09-29 3:08PM EDT415.006.385.606.34+0.31+5.11%13927.38%
QQQ240621C004200002022-09-29 3:08PM EDT420.005.925.185.89+0.06+1.02%129927.30%
QQQ240621C004250002022-09-29 3:08PM EDT425.005.174.805.480.00-17027.24%
QQQ240621C004300002022-09-29 10:14AM EDT430.005.224.455.100.00-15827.18%
QQQ240621C004350002022-09-28 1:00PM EDT435.005.584.124.750.00-378727.14%
QQQ240621C004400002022-09-27 2:53PM EDT440.005.003.824.430.00-11527.10%
QQQ240621C004450002022-09-29 2:32PM EDT445.004.073.544.130.00-6727.07%
QQQ240621C004500002022-09-30 2:42PM EDT450.003.713.293.86-0.39-9.51%136527.05%
QQQ240621C004550002022-09-29 2:32PM EDT455.003.553.053.610.00-116327.04%
QQQ240621C004600002022-09-29 3:08PM EDT460.003.262.833.370.00-121627.01%
QQQ240621C004650002022-09-29 9:46AM EDT465.003.362.633.160.00-51527.02%
QQQ240621C004700002022-09-19 12:22PM EDT470.003.942.442.970.00-1327.04%
QQQ240621C004750002022-09-16 11:19AM EDT475.003.652.272.780.00-1140527.03%
QQQ240621C004800002022-09-29 1:53PM EDT480.002.602.112.620.00-111427.06%
QQQ240621C004850002022-09-14 11:58AM EDT485.003.741.962.520.00-1227.20%
QQQ240621C004900002022-09-29 2:39PM EDT490.002.001.812.320.00-22,18827.11%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240621P001450002022-09-27 3:26PM EDT145.004.133.854.570.00-26,70436.80%
QQQ240621P001500002022-09-22 2:45PM EDT150.003.894.415.070.00-2,2012,78036.17%
QQQ240621P001550002022-09-15 3:56PM EDT155.004.354.915.580.00-121435.50%
QQQ240621P001600002022-09-29 2:17PM EDT160.005.965.406.160.00-298634.91%
QQQ240621P001650002022-09-29 3:54PM EDT165.006.206.106.780.00-5750934.32%
QQQ240621P001700002022-09-30 1:10PM EDT170.006.756.667.44+2.08+44.54%520133.73%
QQQ240621P001750002022-09-19 12:16PM EDT175.006.127.478.120.00-55733.12%
QQQ240621P001800002022-09-26 11:42AM EDT180.007.428.128.920.00-351532.61%
QQQ240621P001850002022-09-27 11:28AM EDT185.008.509.049.690.00-147932.00%
QQQ240621P001900002022-09-30 4:05PM EDT190.0010.519.9310.45+1.17+12.53%90073031.33%
QQQ240621P001950002022-09-26 3:28PM EDT195.009.8310.7111.540.00-19430.99%
QQQ240621P002000002022-09-29 2:34PM EDT200.0012.2911.8112.330.00-477730.24%
QQQ240621P002050002022-09-29 2:34PM EDT205.0013.3812.8913.570.00-95429.93%
QQQ240621P002100002022-09-29 2:20PM EDT210.0014.5213.8614.760.00-69129.49%
QQQ240621P002150002022-09-23 2:19PM EDT215.0014.4215.0515.960.00-2134828.99%
QQQ240621P002200002022-09-26 4:00PM EDT220.0015.4416.2417.210.00-34,90628.47%
QQQ240621P002250002022-09-30 2:42PM EDT225.0017.8917.8218.52+1.79+11.12%13327.95%
QQQ240621P002300002022-09-29 1:18PM EDT230.0019.4519.2019.770.00-40596227.31%
QQQ240621P002350002022-09-20 3:39PM EDT235.0016.2720.5021.510.00-14127.03%
QQQ240621P002400002022-09-29 11:54AM EDT240.0022.0022.3222.880.00-1001,15926.37%
QQQ240621P002450002022-09-29 3:08PM EDT245.0024.4423.9524.650.00-151525.97%
QQQ240621P002500002022-09-29 9:33AM EDT250.0024.3025.5426.620.00-17,57225.65%
QQQ240621P002550002022-09-30 3:52PM EDT255.0028.4027.5828.26+0.05+0.18%5638525.00%
QQQ240621P002600002022-09-30 4:05PM EDT260.0029.8729.5730.18-0.36-1.19%2,7011,06224.50%
QQQ240621P002650002022-09-29 12:02PM EDT265.0031.1631.4432.500.00-306,49824.22%
QQQ240621P002700002022-09-30 3:39PM EDT270.0034.1433.7734.45+0.43+1.28%751223.60%
QQQ240621P002750002022-09-30 3:38PM EDT275.0036.3735.8736.97+0.83+2.34%222,23923.30%
QQQ240621P002800002022-09-30 10:17AM EDT280.0037.9038.2839.44-0.27-0.71%202,67022.90%
QQQ240621P002850002022-09-29 11:16AM EDT285.0040.3040.8141.900.00-3211422.40%
QQQ240621P002900002022-09-30 9:47AM EDT290.0042.8943.4144.52+0.05+0.12%18,29621.93%
QQQ240621P002950002022-09-23 12:15PM EDT295.0043.3446.1047.440.00-14,47421.60%
QQQ240621P003000002022-09-29 10:02AM EDT300.0048.3148.9650.130.00-556,79521.01%
QQQ240621P003050002022-09-30 2:51PM EDT305.0051.9652.0952.85+5.12+10.93%157620.33%
QQQ240621P003100002022-09-29 3:49PM EDT310.0054.0455.1855.970.00-3138419.86%
QQQ240621P003150002022-09-28 9:31AM EDT315.0055.4058.2959.180.00-11,22519.36%
QQQ240621P003200002022-09-27 10:02AM EDT320.0056.2061.5262.840.00-11,57619.11%
QQQ240621P003250002022-09-30 1:36PM EDT325.0064.0064.8566.53+4.66+7.85%626718.80%
QQQ240621P003300002022-09-30 3:56PM EDT330.0070.0068.0070.54+5.75+8.95%7257618.68%
QQQ240621P003350002022-09-26 10:40AM EDT335.0066.0071.0074.950.00-5628418.87%
QQQ240621P003400002022-09-30 2:49PM EDT340.0075.9075.0078.81+1.87+2.53%121118.43%
QQQ240621P003450002022-08-15 11:55AM EDT345.0046.1162.8163.930.00-11340.00%
QQQ240621P003500002022-09-28 1:25PM EDT350.0077.0183.0086.760.00-6029317.41%
QQQ240621P003550002022-09-12 9:32AM EDT355.0060.8487.0091.070.00-11217.10%
QQQ240621P003600002022-09-29 12:38PM EDT360.0090.7291.2995.460.00-131516.78%
QQQ240621P003650002022-09-29 12:38PM EDT365.0095.0896.0099.620.00-131415.90%
QQQ240621P003700002022-09-30 1:10PM EDT370.0099.22100.31104.42+4.52+4.77%616816.02%
QQQ240621P003750002022-09-30 9:56AM EDT375.00102.98105.00109.06-1.78-1.70%11,04015.73%
QQQ240621P003800002022-09-30 12:42PM EDT380.00107.74110.00113.85+1.82+1.72%21,52915.69%
QQQ240621P003850002022-09-30 9:32AM EDT385.00113.58115.00118.69+0.88+0.78%13215.70%
QQQ240621P003900002022-09-30 2:11PM EDT390.00120.00119.53123.69+1.99+1.69%12116.13%
QQQ240621P003950002022-09-27 10:12AM EDT395.00117.90124.50128.490.00-22115.93%
QQQ240621P004000002022-09-30 2:54PM EDT400.00130.50129.49133.60+1.08+0.83%622516.71%
QQQ240621P004050002022-09-21 10:59AM EDT405.00115.67134.45138.440.00-22316.57%
QQQ240621P004100002022-09-21 11:08AM EDT410.00120.62140.09142.610.00-200.00%
QQQ240621P004150002022-07-20 2:38PM EDT415.00113.8494.4498.360.00-10100.00%
QQQ240621P004200002022-09-29 9:31AM EDT420.00143.91149.44153.380.00-1117.49%
QQQ240621P004250002022-09-15 11:20AM EDT425.00134.07155.13157.620.00-200.00%
QQQ240621P004300002022-09-29 11:09AM EDT430.00157.29160.14162.520.00-400.00%
QQQ240621P004350002022-09-26 3:33PM EDT435.00159.33165.16167.540.00-200.00%
QQQ240621P004400002022-09-30 12:42PM EDT440.00167.20170.13172.44+1.61+0.97%200.00%
QQQ240621P004450002022-09-23 12:54PM EDT445.00169.97175.11177.530.00-400.00%
QQQ240621P004500002022-09-27 2:57PM EDT450.00175.02180.06182.550.00-200.00%
QQQ240621P004550002022-09-22 11:40AM EDT455.00174.77184.38188.490.00-87220.43%
QQQ240621P004600002022-09-22 12:48PM EDT460.00179.34190.11192.480.00-5400.00%
QQQ240621P004650002022-09-22 12:48PM EDT465.00184.32195.09197.490.00-9800.00%
QQQ240621P004700002022-09-28 11:27AM EDT470.00192.28200.09202.720.00-2015.53%
QQQ240621P004750002022-09-22 11:40AM EDT475.00194.82205.10207.760.00-40016.63%
QQQ240621P004800002022-09-22 11:52AM EDT480.00199.18210.08212.500.00-2400.00%
QQQ240621P004900002022-09-14 10:21AM EDT490.00195.56220.05222.530.00-200.00%