Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
421.17-5.34 (-1.25%)
As of 10:31AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ241018C002600002024-02-01 4:55PM EDT260.00170.09192.62193.050.00--199.17%
QQQ241018C002750002024-03-11 11:03AM EDT275.00170.94170.53170.860.00-2281.22%
QQQ241018C002800002024-02-06 10:33AM EDT280.00159.16169.00172.770.00--286.21%
QQQ241018C002850002024-04-04 10:44AM EDT285.00168.35142.57143.060.00-1148.03%
QQQ241018C002900002024-02-13 4:12PM EDT290.00146.30157.21157.670.00--076.78%
QQQ241018C003000002024-04-12 10:37AM EDT300.00148.00128.49128.950.00-5944.86%
QQQ241018C003050002024-03-06 10:30AM EDT305.00145.22142.61143.050.00-1170.61%
QQQ241018C003100002024-03-25 2:22PM EDT310.00145.79121.82122.580.00-23147.60%
QQQ241018C003150002024-04-18 9:31AM EDT315.00120.64114.22114.680.00-1241.28%
QQQ241018C003200002024-04-05 3:22PM EDT320.00130.35109.86110.320.00-1240.71%
QQQ241018C003250002024-02-28 12:01PM EDT325.00122.82129.23129.820.00-11669.92%
QQQ241018C003300002024-04-24 9:54AM EDT330.00108.64100.42100.880.00-33738.34%
QQQ241018C003350002024-03-21 11:14AM EDT335.00124.0991.3991.920.00-101130.56%
QQQ241018C003400002024-03-28 1:51PM EDT340.00115.8391.3691.820.00-2636.45%
QQQ241018C003450002024-04-05 11:35AM EDT345.00106.9186.8787.310.00-21635.48%
QQQ241018C003500002024-04-16 12:41PM EDT350.0094.6182.5682.990.00-104334.73%
QQQ241018C003550002024-04-22 11:33AM EDT355.0074.4878.1178.540.00-17233.76%
QQQ241018C003600002024-04-18 10:31AM EDT360.0080.3873.6774.090.00-19632.76%
QQQ241018C003650002024-03-28 1:51PM EDT365.0093.1969.5069.930.00-25432.05%
QQQ241018C003700002024-04-22 11:57AM EDT370.0062.5165.2365.630.00-11031.13%
QQQ241018C003750002024-04-22 10:09AM EDT375.0059.2361.0761.470.00-8830.31%
QQQ241018C003800002024-04-24 11:25AM EDT380.0055.4557.2457.63-6.45-10.42%210729.76%
QQQ241018C003850002024-04-23 10:02AM EDT385.0054.8453.1053.490.00-11128.84%
QQQ241018C003900002024-04-09 1:57PM EDT390.0067.1349.2449.600.00-638628.09%
QQQ241018C003950002024-04-17 3:45PM EDT395.0052.2045.5545.910.00-127127.46%
QQQ241018C004000002024-04-24 11:44AM EDT400.0046.0041.8842.220.00-296426.75%
QQQ241018C004050002024-04-23 3:56PM EDT405.0041.6238.3838.700.00-56426.10%
QQQ241018C004100002024-04-22 1:33PM EDT410.0034.6535.0835.420.00-330825.58%
QQQ241018C004150002024-04-25 9:33AM EDT415.0030.3631.7632.05-5.36-15.01%211524.87%
QQQ241018C004200002024-04-25 9:58AM EDT420.0028.0428.7728.99-5.42-16.20%2111624.33%
QQQ241018C004250002024-04-25 9:39AM EDT425.0024.6925.8526.10-4.82-16.33%121023.82%
QQQ241018C004300002024-04-25 9:39AM EDT430.0022.1023.0223.27-4.09-15.62%357323.24%
QQQ241018C004350002024-04-24 1:51PM EDT435.0019.5320.5620.76-4.43-18.49%317022.82%
QQQ241018C004400002024-04-24 12:37PM EDT440.0020.0618.0418.290.00-3357222.30%
QQQ241018C004450002024-04-25 9:50AM EDT445.0015.5015.9316.09-3.50-18.42%237921.88%
QQQ241018C004500002024-04-25 10:03AM EDT450.0013.2913.8714.03-2.78-17.30%46,86921.45%
QQQ241018C004550002024-04-24 10:01AM EDT455.0015.0412.0712.190.00-31,06921.08%
QQQ241018C004600002024-04-25 10:01AM EDT460.0010.0010.4010.53-1.82-15.40%14,08820.74%
QQQ241018C004650002024-04-24 3:58PM EDT465.0010.668.889.040.00-578120.42%
QQQ241018C004700002024-04-24 3:58PM EDT470.009.167.607.750.00-74,26020.16%
QQQ241018C004750002024-04-24 2:55PM EDT475.007.556.436.600.00-511,17519.91%
QQQ241018C004800002024-04-23 9:50AM EDT480.005.795.435.580.00-22,20219.66%
QQQ241018C004850002024-04-25 10:14AM EDT485.004.614.564.71-0.63-12.02%232119.46%
QQQ241018C004900002024-04-25 9:37AM EDT490.003.583.823.91-1.52-29.80%31,10219.21%
QQQ241018C004950002024-04-23 10:19AM EDT495.003.403.183.280.00-561,51919.06%
QQQ241018C005000002024-04-22 11:54AM EDT500.002.352.622.740.00-22,77318.92%
QQQ241018C005050002024-04-25 9:30AM EDT505.001.992.202.29-0.15-7.01%12,44218.82%
QQQ241018C005100002024-04-23 9:31AM EDT510.001.741.841.89-0.09-4.92%259218.69%
QQQ241018C005150002024-04-25 10:15AM EDT515.001.541.531.59+0.02+1.32%2215118.67%
QQQ241018C005200002024-04-24 9:37AM EDT520.001.721.261.310.00-109518.57%
QQQ241018C005250002024-04-25 10:16AM EDT525.001.051.031.08-0.14-11.76%211,05318.50%
QQQ241018C005300002024-04-24 10:53AM EDT530.001.150.850.900.00-22918.48%
QQQ241018C005350002024-04-23 10:09AM EDT535.000.770.700.740.00-3354918.43%
QQQ241018C005400002024-04-24 10:54AM EDT540.000.780.560.600.00-264018.36%
QQQ241018C005450002024-04-19 10:42AM EDT545.000.560.460.510.00-1218.43%
QQQ241018C005500002024-04-25 9:59AM EDT550.000.400.380.42-0.13-24.53%202,23718.41%
QQQ241018C005550002024-04-24 1:01PM EDT555.000.280.310.35-0.14-33.33%12,98318.43%
QQQ241018C005600002024-04-24 12:36PM EDT560.000.320.260.300.00-235,43018.53%
QQQ241018C005650002024-04-23 10:36AM EDT565.000.260.210.260.00-103,14718.65%
QQQ241018C005700002024-04-24 11:41AM EDT570.000.260.180.220.00-41,21018.73%
QQQ241018C005750002024-04-17 2:43PM EDT575.000.330.150.190.00-501,25018.85%
QQQ241018C005800002024-04-24 10:56AM EDT580.000.180.130.170.00-313519.02%
QQQ241018C005900002024-04-24 10:58AM EDT590.000.140.090.130.00-21019.29%
QQQ241018C005950002024-04-23 10:46AM EDT595.000.100.070.110.00-11119.34%
QQQ241018C006000002024-04-24 10:58AM EDT600.000.110.060.100.00-23919.53%
QQQ241018C006050002024-04-16 10:52AM EDT605.000.170.050.090.00-13819.73%
QQQ241018C006100002024-04-24 10:59AM EDT610.000.080.050.080.00-22019.87%
QQQ241018C006150002024-04-23 10:07AM EDT615.000.060.040.080.00-23420.26%
QQQ241018C006200002024-04-24 10:59AM EDT620.000.070.030.070.00-24320.36%
QQQ241018C006250002024-04-10 4:04PM EDT625.000.110.030.070.00-804520.70%
QQQ241018C006300002024-04-24 11:00AM EDT630.000.050.020.060.00-21520.80%
QQQ241018C006350002024-04-16 9:56AM EDT635.000.080.020.060.00-506421.14%
QQQ241018C006400002024-04-24 11:01AM EDT640.000.040.020.060.00-2921.49%
QQQ241018C006450002024-04-05 4:04PM EDT645.000.090.010.050.00-803621.49%
QQQ241018C006500002024-04-05 4:02PM EDT650.000.090.010.050.00-801021.83%
QQQ241018C006550002024-04-05 4:01PM EDT655.000.080.010.050.00-801922.17%
QQQ241018C006600002024-04-24 11:02AM EDT660.000.030.010.040.00-4016022.07%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ241018P002150002024-04-22 2:03PM EDT215.000.280.240.290.00-103241.46%
QQQ241018P002200002024-04-24 9:44AM EDT220.000.250.270.320.00-10022740.67%
QQQ241018P002250002024-03-27 10:51AM EDT225.000.300.310.360.00-101740.02%
QQQ241018P002300002024-03-05 3:56PM EDT230.000.470.370.460.00-3640.06%
QQQ241018P002350002024-02-16 5:05PM EDT235.000.640.520.640.00-231540.70%
QQQ241018P002400002024-04-19 3:48PM EDT240.000.680.420.480.00-11837.74%
QQQ241018P002450002024-04-24 9:44AM EDT245.000.430.460.520.00-12,75836.91%
QQQ241018P002500002024-04-24 9:44AM EDT250.000.460.520.570.00-10059636.18%
QQQ241018P002550002024-04-10 9:51AM EDT255.000.600.580.630.00-1935.50%
QQQ241018P002600002024-04-24 9:42AM EDT260.000.570.640.690.00-22134.77%
QQQ241018P002650002024-04-23 9:32AM EDT265.000.760.710.760.00-16134.08%
QQQ241018P002700002024-03-28 9:35AM EDT270.000.720.780.840.00-203033.42%
QQQ241018P002750002024-04-17 3:19PM EDT275.001.130.870.930.00-112432.79%
QQQ241018P002800002024-04-23 12:51PM EDT280.000.930.961.010.00-3616532.04%
QQQ241018P002850002024-04-25 10:06AM EDT285.001.121.061.12+0.11+10.89%20021131.43%
QQQ241018P002900002024-04-23 10:57AM EDT290.001.171.181.230.00-246130.76%
QQQ241018P002950002024-04-23 10:57AM EDT295.001.371.311.37+0.09+7.03%12730.19%
QQQ241018P003000002024-04-24 11:53AM EDT300.001.321.451.510.00-525329.56%
QQQ241018P003050002024-04-22 1:14PM EDT305.001.911.611.660.00-332,14328.92%
QQQ241018P003100002024-04-22 1:42PM EDT310.002.041.771.830.00-4116228.30%
QQQ241018P003150002024-04-25 10:08AM EDT315.002.041.952.03+0.35+20.71%21827.72%
QQQ241018P003200002024-04-23 10:21AM EDT320.002.122.202.250.00-119027.14%
QQQ241018P003250002024-04-23 1:55PM EDT325.002.222.432.490.00-11226.56%
QQQ241018P003300002024-04-24 9:40AM EDT330.002.292.712.780.00-110226.03%
QQQ241018P003350002024-04-23 10:46AM EDT335.002.853.003.060.00-456425.42%
QQQ241018P003400002024-04-24 9:42AM EDT340.002.813.353.410.00-215124.89%
QQQ241018P003450002024-04-24 2:31PM EDT345.003.883.753.81+0.54+16.17%18924.38%
QQQ241018P003500002024-04-25 9:55AM EDT350.004.324.184.24+0.79+22.38%563723.85%
QQQ241018P003550002024-04-17 2:41PM EDT355.005.014.674.730.00-31923.34%
QQQ241018P003600002024-04-24 10:19AM EDT360.005.475.195.26+1.13+26.04%52,37722.81%
QQQ241018P003650002024-04-23 1:43PM EDT365.005.205.825.890.00-733,49122.34%
QQQ241018P003700002024-04-25 9:59AM EDT370.006.786.506.58+1.49+28.17%204,44721.86%
QQQ241018P003750002024-04-25 9:48AM EDT375.007.507.277.35+1.03+15.92%51,59421.38%
QQQ241018P003800002024-04-25 10:01AM EDT380.008.538.128.20+1.87+28.08%335,49620.89%
QQQ241018P003850002024-04-24 1:58PM EDT385.009.579.079.14+1.93+25.26%113120.40%
QQQ241018P003900002024-04-25 9:57AM EDT390.0010.5710.1410.22+1.57+17.44%1355419.95%
QQQ241018P003950002024-04-25 9:35AM EDT395.0011.7911.3011.40+1.81+18.14%12,40919.49%
QQQ241018P004000002024-04-24 3:58PM EDT400.0013.3212.6012.71+2.55+23.68%15,70819.02%
QQQ241018P004050002024-04-25 10:06AM EDT405.0014.4014.0314.14+2.41+20.10%324418.54%
QQQ241018P004100002024-04-25 9:57AM EDT410.0016.3015.6315.74+3.05+23.02%11,16818.08%
QQQ241018P004150002024-04-24 2:38PM EDT415.0015.2517.3217.430.00-176,75917.55%
QQQ241018P004200002024-04-25 9:30AM EDT420.0020.1619.2319.36+2.49+14.09%114,53117.08%
QQQ241018P004250002024-04-25 9:59AM EDT425.0022.0021.2121.36+3.53+19.11%292416.51%
QQQ241018P004300002024-04-24 3:57PM EDT430.0024.1423.5123.66+3.64+17.76%12,11016.02%
QQQ241018P004350002024-04-25 10:08AM EDT435.0026.7826.1426.30+3.95+17.30%23,97315.64%
QQQ241018P004400002024-04-25 10:01AM EDT440.0029.9328.8429.02+4.86+19.39%32,40015.13%
QQQ241018P004450002024-04-24 3:56PM EDT445.0027.7531.7132.020.00-11,21914.65%
QQQ241018P004500002024-04-24 10:52AM EDT450.0030.5934.7735.110.00-25,18014.02%
QQQ241018P004550002024-04-22 9:53AM EDT455.0040.6637.6238.870.00-21,33813.85%
QQQ241018P004600002024-04-24 2:50PM EDT460.0038.1641.9142.290.00-483712.99%
QQQ241018P004650002024-04-19 2:29PM EDT465.0050.7045.7546.150.00-53412.32%
QQQ241018P004700002024-04-23 10:04AM EDT470.0048.6950.1450.530.00-410012.14%
QQQ241018P004750002024-03-25 11:04AM EDT475.0035.8048.5248.870.00-260.00%
QQQ241018P004800002024-04-24 4:13PM EDT480.0056.1159.2459.690.00-80111.82%
QQQ241018P004850002024-04-08 1:12PM EDT485.0045.9864.1264.590.00-2012.23%
QQQ241018P004900002024-04-11 12:16PM EDT490.0049.9469.0869.550.00-2112.80%
QQQ241018P004950002024-03-28 10:06AM EDT495.0050.8074.1174.580.00-2013.58%
QQQ241018P005000002024-04-22 9:30AM EDT500.0082.6179.1379.580.00-1114.25%
QQQ241018P005050002024-04-16 11:09AM EDT505.0073.2584.0484.530.00-2014.71%
QQQ241018P005100002024-03-26 12:29PM EDT510.0064.0088.9889.690.00-2015.93%
QQQ241018P005150002024-02-09 1:20PM EDT515.0079.2175.3975.880.00--00.00%
QQQ241018P005350002024-01-31 5:01PM EDT535.00118.2089.3789.760.00--00.00%
QQQ241018P005450002024-01-31 12:59PM EDT545.00125.4899.3699.770.00--00.00%
QQQ241018P005500002024-03-26 12:47PM EDT550.00104.25129.10129.560.00-1020.22%
QQQ241018P005750002024-02-13 10:59AM EDT575.00146.56136.50136.960.00-100.00%
QQQ241018P005850002024-03-26 1:12PM EDT585.00139.24164.04164.520.00-4023.74%
QQQ241018P005900002024-03-26 1:13PM EDT590.00144.26168.81169.300.00-2022.93%
QQQ241018P006050002024-03-26 12:30PM EDT605.00158.89184.05184.520.00-2025.71%
QQQ241018P006100002024-03-26 12:29PM EDT610.00164.01189.01189.480.00-2025.96%
QQQ241018P006400002024-03-05 12:15PM EDT640.00204.00196.62197.040.00-100.00%
QQQ241018P006600002024-03-27 1:17PM EDT660.00216.77238.95239.440.00-6030.16%