Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
419.20-7.31 (-1.71%)
As of 10:53AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240719C002150002024-03-07 11:22AM EDT215.00231.50227.87228.330.00-10159.52%
QQQ240719C002200002024-04-09 12:16PM EDT220.00223.19201.57202.740.00--283.92%
QQQ240719C002250002024-04-01 12:30PM EDT225.00222.85197.12197.630.00--182.68%
QQQ240719C002500002024-03-14 11:45AM EDT250.00192.91191.38191.880.00-16056128.53%
QQQ240719C002550002024-03-26 1:58PM EDT255.00194.62167.56168.050.00-1170.44%
QQQ240719C002600002024-03-14 3:56PM EDT260.00182.63181.57182.070.00-22121.95%
QQQ240719C002650002024-04-15 12:23PM EDT265.00176.15157.74158.240.00-131166.72%
QQQ240719C002700002024-02-26 4:49PM EDT270.00172.22179.00179.560.00-1010130.90%
QQQ240719C002800002024-02-26 4:49PM EDT280.00162.57169.22169.790.00-1063124.21%
QQQ240719C002850002024-04-03 11:42AM EDT285.00163.13138.12138.610.00-1359.43%
QQQ240719C002900002024-03-07 10:46AM EDT290.00156.08154.39154.850.00--1107.85%
QQQ240719C003000002024-04-23 1:25PM EDT300.00128.44123.44123.890.00-41454.12%
QQQ240719C003050002024-03-28 12:42PM EDT305.00144.42118.57119.010.00-2352.44%
QQQ240719C003100002024-04-25 9:44AM EDT310.00113.53113.81114.22-1.61-1.40%1951.06%
QQQ240719C003150002024-03-05 4:43PM EDT315.00125.65125.24125.700.00-11184.69%
QQQ240719C003200002024-04-19 2:45PM EDT320.0098.80104.08104.500.00-31548.31%
QQQ240719C003250002024-04-24 9:54AM EDT325.00108.0999.1399.590.00-31346.48%
QQQ240719C003300002024-04-22 3:46PM EDT330.0093.9594.3994.830.00-13245.05%
QQQ240719C003350002024-04-12 2:54PM EDT335.00108.0689.3989.870.00-4743.09%
QQQ240719C003400002024-04-18 11:26AM EDT340.0093.0284.6585.100.00-11241.59%
QQQ240719C003450002024-04-18 11:17AM EDT345.0088.5279.9180.380.00-2740.18%
QQQ240719C003500002024-04-24 3:29PM EDT350.0081.5575.2575.710.00-30019338.83%
QQQ240719C003550002024-04-24 12:20PM EDT355.0075.5470.6271.080.00-1937.52%
QQQ240719C003600002024-04-19 12:11PM EDT360.0063.5165.8866.330.00-205135.91%
QQQ240719C003650002024-04-19 3:57PM EDT365.0058.1561.2161.650.00-31434.41%
QQQ240719C003700002024-04-22 11:27AM EDT370.0053.0656.7457.170.00-27233.20%
QQQ240719C003750002024-04-24 3:37PM EDT375.0058.3352.1452.710.00-108331.96%
QQQ240719C003800002024-04-24 1:33PM EDT380.0053.8547.8848.240.00-87830.60%
QQQ240719C003850002024-04-24 3:53PM EDT385.0049.5043.6944.080.00-84229.65%
QQQ240719C003900002024-04-24 9:50AM EDT390.0047.7539.5639.860.00-114728.46%
QQQ240719C003950002024-04-25 9:37AM EDT395.0034.5535.6135.94-5.28-13.26%74427.59%
QQQ240719C004000002024-04-25 10:02AM EDT400.0031.0031.6631.93-5.85-15.88%563526.42%
QQQ240719C004050002024-04-24 4:13PM EDT405.0030.6627.9828.220.00-577725.50%
QQQ240719C004100002024-04-24 9:53AM EDT410.0024.1324.4724.70-6.81-22.01%234824.62%
QQQ240719C004110002024-04-24 4:13PM EDT411.0026.3123.8024.020.00-39024.45%
QQQ240719C004120002024-04-24 9:39AM EDT412.0029.5023.1423.330.00-113724.26%
QQQ240719C004130002024-04-25 10:06AM EDT413.0022.5222.4622.71-2.69-10.67%23524.15%
QQQ240719C004140002024-04-24 1:47PM EDT414.0026.6821.8322.060.00-33023.99%
QQQ240719C004150002024-04-25 10:15AM EDT415.0021.7221.0721.26-0.48-2.16%758423.64%
QQQ240719C004160002024-04-25 9:30AM EDT416.0019.6420.5120.70-3.98-16.85%211923.57%
QQQ240719C004170002024-04-24 11:49AM EDT417.0023.6019.9120.090.00-310223.44%
QQQ240719C004180002024-04-25 10:06AM EDT418.0019.3719.3319.50-4.11-17.50%1714423.31%
QQQ240719C004190002024-04-25 10:02AM EDT419.0018.6918.7718.95-4.16-18.21%96223.23%
QQQ240719C004200002024-04-25 10:32AM EDT420.0018.6518.1118.26-3.36-15.27%281,49222.97%
QQQ240719C004210002024-04-25 10:14AM EDT421.0018.0317.6617.77-5.07-21.95%611622.94%
QQQ240719C004220002024-04-25 10:08AM EDT422.0016.9317.0317.10-3.87-18.61%67522.68%
QQQ240719C004230002024-04-24 12:36PM EDT423.0019.0516.4316.500.00-111822.49%
QQQ240719C004240002024-04-25 10:20AM EDT424.0016.5415.9416.01-2.13-11.41%26022.43%
QQQ240719C004250002024-04-25 10:32AM EDT425.0015.8515.4715.53-1.61-9.22%7842,33622.37%
QQQ240719C004260002024-04-25 10:28AM EDT426.0015.4214.8814.94-1.38-8.21%3828322.17%
QQQ240719C004270002024-04-25 9:35AM EDT427.0013.6014.3614.43-3.91-22.33%112822.05%
QQQ240719C004280002024-04-25 10:22AM EDT428.0014.3413.8813.94-2.23-13.46%1649821.95%
QQQ240719C004290002024-04-25 10:24AM EDT429.0013.9213.3713.43-2.98-17.63%5217121.81%
QQQ240719C004300002024-04-25 10:33AM EDT430.0013.0012.8912.95-3.02-18.85%614,72321.69%
QQQ240719C004310002024-04-25 10:09AM EDT431.0012.3812.3812.44-4.12-24.97%126421.53%
QQQ240719C004320002024-04-25 9:42AM EDT432.0011.6311.8711.93-2.62-18.39%1549921.35%
QQQ240719C004330002024-04-25 10:14AM EDT433.0011.7811.4611.51-3.05-20.57%5928421.28%
QQQ240719C004340002024-04-25 9:44AM EDT434.0010.8010.9911.05-3.20-22.86%923021.14%
QQQ240719C004350002024-04-25 10:14AM EDT435.0010.8910.6010.65-1.84-14.45%1261,64321.07%
QQQ240719C004360002024-04-25 10:09AM EDT436.0010.1610.1810.22-2.79-21.54%320720.95%
QQQ240719C004370002024-04-25 10:12AM EDT437.009.959.789.82-2.57-20.53%3022220.85%
QQQ240719C004380002024-04-25 10:34AM EDT438.009.329.399.43-2.05-18.03%428320.76%
QQQ240719C004390002024-04-24 11:42AM EDT439.009.438.979.01-2.13-18.43%7350420.61%
QQQ240719C004400002024-04-25 10:34AM EDT440.008.598.608.64-2.54-22.82%381,22520.52%
QQQ240719C004410002024-04-25 10:11AM EDT441.008.458.298.33-1.61-16.00%278720.49%
QQQ240719C004420002024-04-25 10:37AM EDT442.007.877.887.92-0.88-9.90%191,37120.32%
QQQ240719C004430002024-04-25 10:37AM EDT443.007.557.577.61-2.02-21.11%531920.27%
QQQ240719C004440002024-04-25 10:05AM EDT444.007.437.197.23-1.42-16.05%354020.11%
QQQ240719C004450002024-04-25 10:37AM EDT445.006.916.896.93-0.69-9.08%941,97220.05%
QQQ240719C004500002024-04-25 10:36AM EDT450.005.435.425.46-1.72-23.76%12713,61219.59%
QQQ240719C004550002024-04-25 10:36AM EDT455.004.224.224.25-1.47-25.83%2715,25119.21%
QQQ240719C004600002024-04-25 10:34AM EDT460.003.243.213.24-1.19-26.86%2514,57418.83%
QQQ240719C004650002024-04-25 10:37AM EDT465.002.432.412.43-0.72-21.82%539,30418.48%
QQQ240719C004700002024-04-25 10:36AM EDT470.001.811.801.83-0.74-29.02%2802,80318.27%
QQQ240719C004750002024-04-25 10:12AM EDT475.001.411.341.36-0.48-25.40%29,22918.07%
QQQ240719C004800002024-04-24 3:57PM EDT480.001.420.970.990.00-722,82717.87%
QQQ240719C004850002024-04-24 3:57PM EDT485.000.690.720.74-0.35-33.65%22,00917.82%
QQQ240719C004900002024-04-25 10:03AM EDT490.000.490.510.52-0.27-35.53%174,15017.62%
QQQ240719C004950002024-04-25 10:15AM EDT495.000.400.370.39-0.15-27.27%2355117.66%
QQQ240719C005000002024-04-25 9:57AM EDT500.000.270.270.28-0.14-34.15%132,92917.60%
QQQ240719C005050002024-04-24 4:11PM EDT505.000.230.190.210.00-121,63717.68%
QQQ240719C005100002024-04-25 10:34AM EDT510.000.160.160.17-0.09-37.50%514,07917.95%
QQQ240719C005150002024-04-25 9:56AM EDT515.000.110.110.13-0.06-35.29%552418.07%
QQQ240719C005200002024-04-23 11:46AM EDT520.000.120.080.100.00-1143018.21%
QQQ240719C005250002024-04-24 11:29AM EDT525.000.100.070.080.00-233518.41%
QQQ240719C005300002024-04-24 2:05PM EDT530.000.070.050.060.00-2043,26618.51%
QQQ240719C005350002024-04-24 11:28AM EDT535.000.060.040.050.00-236218.80%
QQQ240719C005400002024-04-18 1:01PM EDT540.000.050.030.040.00-1031819.04%
QQQ240719C005450002024-04-24 2:36PM EDT545.000.040.030.040.00-38919.63%
QQQ240719C005500002024-04-24 3:23PM EDT550.000.040.020.030.00-122,69319.73%
QQQ240719C005550002024-03-22 3:54PM EDT555.000.340.000.090.00-13922.66%
QQQ240719C005600002024-04-24 2:58PM EDT560.000.020.010.020.00-2103,44220.12%
QQQ240719C005650002024-04-16 9:30AM EDT565.000.050.010.030.00-111521.39%
QQQ240719C005700002024-04-24 11:27AM EDT570.000.010.010.020.00-57821.09%
QQQ240719C005750002024-04-16 3:41PM EDT575.000.030.010.020.00-22,56921.68%
QQQ240719C005800002024-04-24 11:26AM EDT580.000.020.000.020.00-12722.27%
QQQ240719C005850002024-04-24 11:26AM EDT585.000.010.010.020.00-1321,05222.85%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240719P002150002024-04-24 12:08PM EDT215.000.060.050.060.00-7531949.61%
QQQ240719P002200002024-04-17 10:55AM EDT220.000.120.060.080.00-12549.41%
QQQ240719P002250002024-04-22 11:02AM EDT225.000.110.070.080.00-523747.85%
QQQ240719P002300002024-04-24 10:50AM EDT230.000.080.080.090.00-574646.88%
QQQ240719P002350002024-04-24 10:21AM EDT235.000.090.090.110.00-257346.29%
QQQ240719P002400002024-04-24 12:22PM EDT240.000.100.110.120.00-31,10745.12%
QQQ240719P002450002024-04-24 10:22AM EDT245.000.110.120.130.00-299443.99%
QQQ240719P002500002024-04-22 11:25AM EDT250.000.190.130.150.00-183643.16%
QQQ240719P002550002024-04-24 10:22AM EDT255.000.140.150.170.00-241542.29%
QQQ240719P002600002024-04-23 10:45AM EDT260.000.170.170.190.00-1090541.31%
QQQ240719P002650002024-04-25 9:30AM EDT265.000.230.190.20+0.05+27.78%240340.09%
QQQ240719P002700002024-04-24 1:01PM EDT270.000.210.210.230.00-51,25439.31%
QQQ240719P002750002024-04-18 11:33AM EDT275.000.330.240.250.00-39738.23%
QQQ240719P002800002024-04-24 1:01PM EDT280.000.240.260.290.00-213137.50%
QQQ240719P002850002024-04-23 11:01AM EDT285.000.290.300.320.00-82236.52%
QQQ240719P002900002024-04-24 1:01PM EDT290.000.320.340.350.00-273035.52%
QQQ240719P002950002024-04-24 11:21AM EDT295.000.330.380.390.00-339634.62%
QQQ240719P003000002024-04-25 9:37AM EDT300.000.450.420.44+0.07+18.42%160433.77%
QQQ240719P003050002024-04-23 4:01PM EDT305.000.420.470.490.00-6123732.86%
QQQ240719P003100002024-04-24 12:59PM EDT310.000.480.530.550.00-312731.98%
QQQ240719P003150002024-04-24 12:59PM EDT315.000.530.600.610.00-3215731.06%
QQQ240719P003200002024-04-24 11:03AM EDT320.000.590.660.690.00-119,90230.23%
QQQ240719P003250002024-04-24 11:50AM EDT325.000.670.760.770.00-44,60429.32%
QQQ240719P003300002024-04-24 12:59PM EDT330.000.750.850.870.00-225028.48%
QQQ240719P003350002024-04-25 9:33AM EDT335.001.050.980.99+0.21+25.00%220,86527.67%
QQQ240719P003400002024-04-24 3:23PM EDT340.001.151.121.13+0.22+23.66%184026.88%
QQQ240719P003450002024-04-25 10:27AM EDT345.001.241.281.30+0.20+19.23%41,12926.14%
QQQ240719P003500002024-04-25 9:51AM EDT350.001.471.481.49+0.28+23.53%536,42125.35%
QQQ240719P003550002024-04-25 9:38AM EDT355.001.791.721.73+0.46+34.59%1369024.65%
QQQ240719P003600002024-04-25 10:06AM EDT360.002.092.002.02+0.42+25.15%204,63423.98%
QQQ240719P003650002024-04-24 3:41PM EDT365.001.842.332.360.00-1031,06723.30%
QQQ240719P003700002024-04-25 9:58AM EDT370.002.672.742.77+0.32+13.62%111,94022.66%
QQQ240719P003750002024-04-25 10:18AM EDT375.003.133.233.25+0.65+26.21%22512,44222.02%
QQQ240719P003800002024-04-25 10:13AM EDT380.003.803.803.84+0.88+30.14%545,89221.43%
QQQ240719P003850002024-04-25 10:05AM EDT385.004.324.474.51+0.87+25.22%632,17420.80%
QQQ240719P003900002024-04-25 10:35AM EDT390.005.285.255.29+0.81+18.12%1,2428,41020.15%
QQQ240719P003950002024-04-25 10:31AM EDT395.006.156.186.21+1.38+28.93%741,91719.52%
QQQ240719P004000002024-04-25 10:34AM EDT400.007.367.287.32+1.17+18.90%2146,87218.93%
QQQ240719P004050002024-04-25 10:23AM EDT405.008.318.568.61+1.65+24.77%422,99218.34%
QQQ240719P004100002024-04-25 10:36AM EDT410.0010.0710.0410.09+1.32+15.09%1,3033,56717.72%
QQQ240719P004110002024-04-23 11:02AM EDT411.009.1510.3810.420.00-91,17717.61%
QQQ240719P004120002024-04-25 9:30AM EDT412.0011.2910.6810.73+2.75+32.20%431917.45%
QQQ240719P004130002024-04-24 3:18PM EDT413.0011.2711.0511.10+2.43+27.49%122717.36%
QQQ240719P004140002024-04-25 10:16AM EDT414.0011.2511.4011.44+2.43+27.55%11,36217.22%
QQQ240719P004150002024-04-25 10:31AM EDT415.0011.3711.7511.81+2.19+23.86%1558,15017.11%
QQQ240719P004160002024-04-25 10:08AM EDT416.0011.7212.1312.19+1.76+17.67%930116.99%
QQQ240719P004170002024-04-25 10:31AM EDT417.0012.1012.5212.57+1.40+13.08%16124116.86%
QQQ240719P004180002024-04-25 10:28AM EDT418.0012.5012.9012.96+1.84+17.26%4638716.73%
QQQ240719P004190002024-04-25 10:20AM EDT419.0012.8813.2713.34+2.66+26.03%8317716.57%
QQQ240719P004200002024-04-25 10:31AM EDT420.0013.3013.6813.74+1.37+11.48%25711,71716.42%
QQQ240719P004210002024-04-25 10:28AM EDT421.0013.7314.1814.25+1.77+14.80%3969316.40%
QQQ240719P004220002024-04-24 1:26PM EDT422.0011.7414.5114.590.00-3170116.15%
QQQ240719P004230002024-04-25 10:12AM EDT423.0014.9915.0315.10+1.79+13.56%3164616.09%
QQQ240719P004240002024-04-25 10:13AM EDT424.0015.3515.4715.56+1.87+13.87%333,76915.96%
QQQ240719P004250002024-04-25 10:33AM EDT425.0015.7415.9616.04+3.17+25.22%529,60615.83%
QQQ240719P004260002024-04-25 10:21AM EDT426.0016.0016.3916.47+1.71+11.97%422615.63%
QQQ240719P004270002024-04-25 9:36AM EDT427.0017.5716.9317.01+4.19+31.32%412015.55%
QQQ240719P004280002024-04-24 3:09PM EDT428.0014.3517.4517.520.00-7811015.42%
QQQ240719P004290002024-04-24 2:58PM EDT429.0014.9117.9718.060.00-2017315.30%
QQQ240719P004300002024-04-25 10:21AM EDT430.0017.9918.3918.58+1.94+12.09%174,75415.14%
QQQ240719P004310002024-04-24 11:33AM EDT431.0015.4318.8719.080.00-916614.94%
QQQ240719P004320002024-04-24 4:05PM EDT432.0017.1819.4019.620.00-839414.77%
QQQ240719P004330002024-04-25 9:58AM EDT433.0020.7420.0420.24+3.00+16.91%12,62014.69%
QQQ240719P004340002024-04-25 10:07AM EDT434.0021.0320.6720.87+3.77+21.84%337014.60%
QQQ240719P004350002024-04-25 9:53AM EDT435.0021.8521.2621.48+3.80+21.05%62,07514.47%
QQQ240719P004360002024-04-25 10:27AM EDT436.0021.1121.7922.04+3.05+16.89%64,20814.25%
QQQ240719P004370002024-04-24 10:05AM EDT437.0017.4022.4122.700.00-2001,69214.14%
QQQ240719P004380002024-04-25 9:42AM EDT438.0024.0823.0323.30+2.05+9.31%268913.93%
QQQ240719P004390002024-04-24 10:28AM EDT439.0018.7023.7324.010.00-1166913.86%
QQQ240719P004400002024-04-25 10:30AM EDT440.0023.8024.3324.59+3.45+16.95%771,44813.56%
QQQ240719P004410002024-04-25 9:58AM EDT441.0025.7425.0125.29+5.60+27.81%772113.42%
QQQ240719P004420002024-04-25 9:37AM EDT442.0026.7925.6525.95+4.50+20.19%21,74113.19%
QQQ240719P004430002024-04-24 9:39AM EDT443.0020.1726.3826.680.00-134113.06%
QQQ240719P004440002024-04-25 9:37AM EDT444.0028.2227.0127.34+5.38+23.56%245912.76%
QQQ240719P004450002024-04-25 9:30AM EDT445.0028.6027.7728.09+5.59+24.29%11,13812.60%
QQQ240719P004500002024-04-25 9:36AM EDT450.0032.8031.5731.86+5.59+20.54%203,73711.21%
QQQ240719P004550002024-04-25 10:23AM EDT455.0035.0735.5535.89+2.96+9.22%28327.94%
QQQ240719P004600002024-04-23 12:30PM EDT460.0041.3240.1040.44+5.54+15.48%38290.00%
QQQ240719P004650002024-04-24 1:00PM EDT465.0039.7244.6945.060.00-220.00%
QQQ240719P004700002024-04-24 1:27PM EDT470.0043.8049.4149.900.00-23200.00%
QQQ240719P004750002024-04-24 1:25PM EDT475.0048.7554.5655.050.00-410.00%
QQQ240719P004800002024-04-24 11:03AM EDT480.0053.1159.5560.020.00-64840.00%
QQQ240719P004850002024-04-24 11:00AM EDT485.0057.6964.4864.950.00-200.00%
QQQ240719P004900002024-04-09 10:40AM EDT490.0050.6869.5870.050.00-100.00%
QQQ240719P004950002024-03-26 12:10PM EDT495.0048.5774.5274.960.00-200.00%
QQQ240719P005000002024-04-24 3:53PM EDT500.0073.2779.6380.120.00-420.00%
QQQ240719P005050002024-04-24 3:53PM EDT505.0078.2984.5385.000.00-200.00%
QQQ240719P005250002024-03-26 4:07PM EDT525.0081.34104.57105.050.00-800.00%
QQQ240719P005300002024-04-22 1:45PM EDT530.00111.09109.45109.940.00-200.00%
QQQ240719P005400002024-04-22 11:39AM EDT540.00123.87119.48119.960.00-200.00%
QQQ240719P005450002024-04-24 1:00PM EDT545.00119.47124.51124.980.00-200.00%
QQQ240719P005500002024-04-24 10:54AM EDT550.00122.63129.44129.920.00-200.00%
QQQ240719P005550002024-02-07 1:00PM EDT555.00122.71115.27115.710.00--00.00%
QQQ240719P005650002024-04-24 11:03AM EDT565.00138.12144.49144.960.00-400.00%
QQQ240719P005700002024-04-22 11:55AM EDT570.00153.69149.51150.000.00-200.00%
QQQ240719P005750002024-03-27 1:58PM EDT575.00131.75154.59155.080.00-400.00%
QQQ240719P005800002024-04-18 12:36PM EDT580.00153.65159.53160.020.00-200.00%
QQQ240719P005850002024-04-12 10:02AM EDT585.00143.79164.00165.490.00-400.00%