Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
392.17+1.74 (+0.45%)
At close: 04:00PM EST
392.54 +0.37 (+0.09%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ241220C001300002023-11-28 10:19AM EST130.00263.47266.01267.330.00-2039371.89%
QQQ241220C001350002023-12-04 10:47AM EST135.00252.24261.30262.620.00-25670.64%
QQQ241220C001400002023-11-15 1:50PM EST140.00251.66256.60257.920.00-58769.43%
QQQ241220C001450002023-11-15 1:16PM EST145.00245.50251.90253.220.00-41268.23%
QQQ241220C001500002023-11-20 12:57PM EST150.00245.16247.21248.520.00-107467.04%
QQQ241220C001550002023-12-05 10:27AM EST155.00237.90242.52243.820.00-15165.86%
QQQ241220C001600002023-02-03 12:25PM EST160.00163.54151.41154.360.00-110.00%
QQQ241220C001650002023-04-03 9:25AM EST165.00166.64164.09167.800.00-200.00%
QQQ241220C001700002023-10-04 1:08PM EST170.00197.35204.47206.860.00-2420.00%
QQQ241220C001750002022-12-09 10:57AM EST175.00128.00110.88113.320.00-130.00%
QQQ241220C001800002023-10-26 11:17AM EST180.00173.47216.56218.900.00-11355.42%
QQQ241220C001850002023-11-15 10:53AM EST185.00211.01214.45215.740.00-5759.08%
QQQ241220C001900002023-06-29 2:39PM EST190.00186.89204.79205.700.00-2346.74%
QQQ241220C001950002023-09-07 9:05AM EST195.00186.30179.81183.290.00-110.00%
QQQ241220C002000002023-11-30 9:59AM EST200.00198.50200.49201.770.00-18155.88%
QQQ241220C002050002023-04-13 1:43PM EST205.00129.60134.16136.480.00-110.00%
QQQ241220C002100002023-10-17 9:35AM EST210.00170.20185.58187.170.00-2644.75%
QQQ241220C002150002023-05-26 2:53PM EST215.00150.34163.94164.830.00-210.00%
QQQ241220C002200002023-11-09 9:47AM EST220.00166.14181.98183.240.00-33651.81%
QQQ241220C002250002023-12-01 9:39AM EST225.00173.20177.38178.640.00-51150.84%
QQQ241220C002300002023-12-04 12:37PM EST230.00167.33172.79174.040.00-11350.79%
QQQ241220C002350002023-11-22 12:28PM EST235.00167.91168.21169.460.00-2849.81%
QQQ241220C002400002023-12-04 3:02PM EST240.00157.65163.64164.890.00-104048.84%
QQQ241220C002450002023-10-16 2:50PM EST245.00141.59153.81154.290.00-1539.18%
QQQ241220C002500002023-12-04 11:15AM EST250.00146.85154.56155.790.00-212246.95%
QQQ241220C002550002023-10-20 10:36AM EST255.00119.45144.86146.490.00-25439.81%
QQQ241220C002600002023-12-08 12:07PM EST260.00144.76145.55146.77-0.89-0.61%28945.13%
QQQ241220C002650002023-11-21 1:58PM EST265.00138.86141.07142.280.00-741044.24%
QQQ241220C002700002023-12-04 3:10PM EST270.00130.70136.62137.820.00-1018843.37%
QQQ241220C002750002023-11-14 11:10AM EST275.00127.21132.19133.390.00-656742.52%
QQQ241220C002800002023-12-07 10:07AM EST280.00124.28127.79128.980.00-13,00541.68%
QQQ241220C002850002023-11-29 2:50PM EST285.00123.06123.41124.350.00-103,53340.61%
QQQ241220C002900002023-11-29 2:50PM EST290.00118.66119.07120.120.00-103,92739.93%
QQQ241220C002950002023-11-24 10:56AM EST295.00113.37114.76115.710.00-15,20239.05%
QQQ241220C003000002023-12-08 11:36AM EST300.00110.27110.49111.44+4.96+4.71%205,46738.30%
QQQ241220C003050002023-11-30 1:20PM EST305.00102.10106.24107.390.00-214437.72%
QQQ241220C003100002023-12-05 2:10PM EST310.0098.00102.04103.180.00-21,98136.98%
QQQ241220C003150002023-12-08 1:17PM EST315.0097.9297.9298.85+4.45+4.76%31,07336.11%
QQQ241220C003200002023-12-07 11:43AM EST320.0092.2093.8294.710.00-33,35035.38%
QQQ241220C003250002023-12-07 1:22PM EST325.0088.3089.7090.800.00-1559034.82%
QQQ241220C003300002023-12-07 9:34AM EST330.0083.3585.7586.650.00-2003,75134.03%
QQQ241220C003350002023-12-07 10:04AM EST335.0078.9981.7382.800.00-115533.45%
QQQ241220C003400002023-12-04 3:03PM EST340.0073.1277.8278.870.00-81,78532.78%
QQQ241220C003450002023-12-01 12:59PM EST345.0073.3174.0274.900.00-83,77832.05%
QQQ241220C003500002023-12-07 3:35PM EST350.0069.7770.2271.100.00-482,68331.42%
QQQ241220C003550002023-12-07 3:35PM EST355.0065.6366.4767.470.00-291,71430.86%
QQQ241220C003600002023-12-07 11:13AM EST360.0061.2262.8763.680.00-44,89530.16%
QQQ241220C003650002023-12-08 2:55PM EST365.0060.0059.2860.08+2.16+3.73%94,32329.56%
QQQ241220C003700002023-12-08 10:32AM EST370.0056.0055.8556.56+1.35+2.47%54,32228.96%
QQQ241220C003750002023-12-07 9:32AM EST375.0050.1952.3853.110.00-1188,37828.38%
QQQ241220C003800002023-12-08 3:24PM EST380.0049.5249.0349.75+1.82+3.82%864,74227.80%
QQQ241220C003850002023-12-08 2:23PM EST385.0046.2545.7946.48+1.14+2.53%409,64027.24%
QQQ241220C003900002023-12-08 3:02PM EST390.0043.4642.6343.31+1.18+2.79%112,95226.69%
QQQ241220C003950002023-12-08 3:57PM EST395.0040.0339.5140.33+2.10+5.54%280726.22%
QQQ241220C004000002023-12-08 12:14PM EST400.0035.7136.6537.26-0.76-2.08%77,95525.63%
QQQ241220C004050002023-12-08 1:19PM EST405.0034.0633.8134.40+0.36+1.07%171425.12%
QQQ241220C004100002023-12-07 3:33PM EST410.0030.7331.1131.66-0.07-0.23%77,94324.62%
QQQ241220C004150002023-12-07 9:54AM EST415.0026.9128.6128.930.00-21,02324.07%
QQQ241220C004200002023-12-08 3:41PM EST420.0026.5526.1226.49+0.80+3.11%151,48723.64%
QQQ241220C004250002023-12-08 3:51PM EST425.0024.0823.7724.13+0.50+2.12%16,12323.19%
QQQ241220C004300002023-12-08 10:48AM EST430.0021.4921.5921.90+0.19+0.89%31,92622.76%
QQQ241220C004350002023-12-08 2:33PM EST435.0019.8219.5219.82+0.37+1.90%12,67422.36%
QQQ241220C004400002023-12-08 4:01PM EST440.0017.7017.5917.88+0.15+0.85%172,72221.98%
QQQ241220C004450002023-12-07 1:31PM EST445.0016.1015.7816.08+0.49+3.14%11,72421.62%
QQQ241220C004500002023-12-08 11:47AM EST450.0013.8614.1214.42-0.14-1.00%31,82921.29%
QQQ241220C004550002023-12-08 3:42PM EST455.0012.8812.5912.89+0.21+1.66%61,12920.97%
QQQ241220C004600002023-12-08 2:47PM EST460.0011.4511.2111.49+0.60+5.53%25,19520.67%
QQQ241220C004650002023-12-08 10:30AM EST465.0010.289.9710.21+0.82+8.67%146620.39%
QQQ241220C004700002023-12-08 2:28PM EST470.008.958.829.07+0.23+2.64%21,21720.15%
QQQ241220C004750002023-12-07 11:51AM EST475.007.727.798.010.00-3504,62719.90%
QQQ241220C004800002023-12-08 2:35PM EST480.007.016.857.08+0.81+13.06%12,69819.69%
QQQ241220C004850002023-12-01 12:07PM EST485.005.845.996.230.00-228319.48%
QQQ241220C004900002023-12-06 3:43PM EST490.005.495.285.49+0.80+17.06%197019.30%
QQQ241220C004950002023-12-06 9:30AM EST495.004.814.624.82+0.13+2.78%12,70119.13%
QQQ241220C005000002023-12-07 12:08PM EST500.004.174.034.22+0.15+3.73%13,75418.97%
QQQ241220C005050002023-11-20 11:08AM EST505.003.703.453.810.00-1037118.98%
QQQ241220C005100002023-12-01 12:08PM EST510.003.012.993.340.00-199018.85%
QQQ241220C005150002023-11-16 10:01AM EST515.002.602.612.900.00-117318.70%
QQQ241220C005200002023-11-27 1:25PM EST520.002.492.262.550.00-38347718.62%
QQQ241220C005250002023-12-08 12:16PM EST525.002.042.042.16-0.35-14.64%8192,24618.40%
QQQ241220C005300002023-11-20 3:06PM EST530.002.081.701.950.00-540118.44%
QQQ241220C005350002023-12-07 10:23AM EST535.001.561.471.710.00-223518.38%
QQQ241220C005400002023-11-20 3:59PM EST540.001.601.281.500.00-24518.33%
QQQ241220C005450002023-11-20 3:07PM EST545.001.231.111.33-0.20-13.99%18118.32%
QQQ241220C005500002023-11-13 12:10PM EST550.000.821.021.140.00-25096818.20%
QQQ241220C005550002023-12-01 3:05PM EST555.000.990.841.060.00-136718.35%
QQQ241220C005600002023-12-07 1:43PM EST560.000.820.740.950.00-525718.38%
QQQ241220C005650002023-11-03 8:45AM EST565.000.590.680.830.00-8120118.34%
QQQ241220C005700002023-12-01 9:46AM EST570.000.610.570.770.00-48218.48%
QQQ241220C005750002023-12-08 10:46AM EST575.000.630.590.66+0.12+23.53%279918.38%
QQQ241220C005800002023-12-07 1:43PM EST580.000.520.440.650.00-71918.68%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ241220P001300002023-12-08 10:56AM EST130.000.280.270.370.00-101,93446.95%
QQQ241220P001350002023-11-16 3:24PM EST135.000.360.230.400.00-547945.90%
QQQ241220P001400002023-11-28 1:24PM EST140.000.390.260.440.00-162045.00%
QQQ241220P001450002023-11-21 1:00PM EST145.000.390.300.470.00-138743.95%
QQQ241220P001500002023-11-22 9:31AM EST150.000.500.340.520.00-201,74543.13%
QQQ241220P001550002023-11-17 3:43PM EST155.000.460.380.56-0.07-13.21%53,02642.19%
QQQ241220P001600002023-12-07 3:14PM EST160.000.530.430.610.00-22,85741.36%
QQQ241220P001650002023-12-08 10:49AM EST165.000.530.520.63-0.07-11.67%4076740.23%
QQQ241220P001700002023-12-08 10:50AM EST170.000.580.530.72-0.07-10.77%43,84139.73%
QQQ241220P001750002023-11-17 3:44PM EST175.000.760.590.780.00-585138.94%
QQQ241220P001800002023-12-04 10:21AM EST180.000.800.660.840.00-1038638.14%
QQQ241220P001850002023-11-30 11:21AM EST185.000.810.760.920.00-167637.45%
QQQ241220P001900002023-11-30 2:12PM EST190.000.960.850.960.00-52,25736.50%
QQQ241220P001950002023-12-07 9:30AM EST195.001.030.931.040.00-12,62635.79%
QQQ241220P002000002023-12-07 9:50AM EST200.001.131.021.130.00-16,18435.12%
QQQ241220P002050002023-11-29 3:45PM EST205.001.201.121.230.00-52,38634.48%
QQQ241220P002100002023-12-04 4:02PM EST210.001.381.221.330.00-32,79833.81%
QQQ241220P002150002023-12-05 2:38PM EST215.001.531.331.450.00-52,92633.20%
QQQ241220P002200002023-12-08 10:19AM EST220.001.511.461.58-0.11-6.79%57,49932.61%
QQQ241220P002250002023-11-24 10:59AM EST225.001.831.591.710.00-31,14431.99%
QQQ241220P002300002023-12-08 12:17PM EST230.001.821.731.85-0.02-1.09%365,62831.38%
QQQ241220P002350002023-12-08 12:22PM EST235.001.971.892.02-0.18-8.37%25,99430.84%
QQQ241220P002400002023-12-04 3:32PM EST240.002.381.982.230.00-150830.38%
QQQ241220P002450002023-11-30 1:43PM EST245.002.362.242.37-0.19-7.45%11,37429.69%
QQQ241220P002500002023-12-07 3:59PM EST250.002.632.432.570.00-3,0039,21829.14%
QQQ241220P002550002023-12-08 3:18PM EST255.002.692.652.80-0.45-14.33%42,58728.63%
QQQ241220P002600002023-12-07 3:09PM EST260.002.992.893.05-0.12-3.86%1612,52328.12%
QQQ241220P002650002023-12-07 2:19PM EST265.003.373.163.320.00-104,73127.62%
QQQ241220P002700002023-12-07 3:44PM EST270.003.733.443.61+0.01+0.27%19,36327.12%
QQQ241220P002750002023-12-08 3:42PM EST275.003.783.753.93-0.58-13.30%112,77126.65%
QQQ241220P002800002023-12-08 10:34AM EST280.004.254.094.26-0.11-2.52%129,80526.15%
QQQ241220P002850002023-12-06 1:27PM EST285.005.164.464.640.00-24614,28425.68%
QQQ241220P002900002023-12-08 10:16AM EST290.005.004.855.05-0.68-11.97%111,10225.23%
QQQ241220P002950002023-12-04 2:06PM EST295.006.345.295.500.00-77,17124.78%
QQQ241220P003000002023-12-08 3:52PM EST300.005.825.765.97-0.34-5.52%2020,60524.32%
QQQ241220P003050002023-12-08 11:35AM EST305.006.546.266.47-0.40-5.76%51,20223.85%
QQQ241220P003100002023-12-08 1:14PM EST310.007.006.827.04-0.34-4.63%293,07523.42%
QQQ241220P003150002023-12-05 3:40PM EST315.008.517.417.620.00-12,27522.95%
QQQ241220P003200002023-12-08 3:38PM EST320.008.108.048.30-0.50-5.81%5,76826,70722.55%
QQQ241220P003250002023-12-08 12:38PM EST325.008.828.759.00-0.53-5.67%32,20822.11%
QQQ241220P003300002023-12-08 3:42PM EST330.009.569.509.76-0.54-5.35%64,61121.67%
QQQ241220P003350002023-12-08 3:38PM EST335.0010.2710.2910.58-1.08-9.52%51810,16721.24%
QQQ241220P003400002023-12-07 11:09AM EST340.0011.4611.1611.37-0.65-5.37%611,88820.73%
QQQ241220P003450002023-12-08 2:33PM EST345.0012.2112.0812.38-0.54-4.24%164,45420.35%
QQQ241220P003500002023-12-08 2:32PM EST350.0013.1013.0813.38-0.89-6.36%1713,27519.90%
QQQ241220P003550002023-12-07 3:33PM EST355.0014.2614.1714.46-0.75-5.00%99,21919.45%
QQQ241220P003600002023-12-08 4:00PM EST360.0015.6315.3015.62-1.73-9.97%179,94319.00%
QQQ241220P003650002023-12-08 11:13AM EST365.0016.6216.5316.87-1.85-10.02%35,26618.56%
QQQ241220P003700002023-12-08 12:45PM EST370.0018.4417.8618.18-1.41-7.10%90213,77218.08%
QQQ241220P003750002023-12-08 3:27PM EST375.0019.3519.2719.62-1.44-6.93%87,17117.62%
QQQ241220P003800002023-12-08 1:52PM EST380.0021.1720.8121.19-0.83-3.77%2,3533,52017.18%
QQQ241220P003850002023-12-08 2:25PM EST385.0022.5922.3822.78-1.03-4.36%363,83716.67%
QQQ241220P003900002023-12-08 3:59PM EST390.0024.3224.1324.57-1.18-4.63%2310,28516.20%
QQQ241220P003950002023-12-08 10:48AM EST395.0026.0025.9926.48-1.00-3.70%31,81615.72%
QQQ241220P004000002023-12-08 10:40AM EST400.0029.0428.0128.52-0.21-0.72%5023,72415.23%
QQQ241220P004050002023-12-08 1:52PM EST405.0030.6630.1930.69-0.93-2.94%432,60414.71%
QQQ241220P004100002023-12-08 2:26PM EST410.0032.7232.4833.02-1.21-3.57%2,8312,07114.18%
QQQ241220P004150002023-12-07 10:34AM EST415.0037.0834.9535.540.00-631513.66%
QQQ241220P004200002023-12-05 3:00PM EST420.0041.5637.4938.240.00-1293313.11%
QQQ241220P004250002023-12-07 3:17PM EST425.0041.8940.3541.140.00-63,21812.55%
QQQ241220P004300002023-12-08 10:48AM EST430.0044.2543.4444.27-1.74-3.78%159811.98%
QQQ241220P004350002023-12-07 10:24AM EST435.0049.4446.6747.650.00-21,42511.41%
QQQ241220P004400002023-12-08 12:31PM EST440.0050.5050.2851.30-1.40-2.70%71,33110.85%
QQQ241220P004450002023-12-07 10:33AM EST445.0055.6754.2055.24-1.49-2.61%178010.34%
QQQ241220P004500002023-12-06 10:43AM EST450.0063.1058.4559.510.00-12219.99%
QQQ241220P004550002023-12-07 9:34AM EST455.0066.8662.9964.080.00-589.87%
QQQ241220P004600002023-12-07 11:54AM EST460.0070.0067.7568.880.00-10910.04%
QQQ241220P004650002023-07-07 11:04AM EST465.0096.3990.5095.000.00-2029.23%
QQQ241220P004700002023-12-05 11:54AM EST470.0084.5177.5978.770.00-1010.83%
QQQ241220P004750002023-09-15 11:27AM EST475.00103.43108.99111.180.00-1035.03%
QQQ241220P004800002023-04-14 11:21AM EST480.00163.36153.00157.970.00-4061.04%
QQQ241220P004850002023-11-21 2:53PM EST485.0096.8492.5493.740.00--012.21%
QQQ241220P004900002023-12-08 12:30PM EST490.0099.0497.5398.74-0.37-0.37%2112.67%
QQQ241220P004950002023-01-05 2:20PM EST495.00231.44186.50191.500.00-1075.10%
QQQ241220P005000002023-11-27 12:37PM EST500.00109.54107.64108.730.00-100013.54%
QQQ241220P005100002023-10-26 12:57PM EST510.00166.04119.39122.090.00-6020.15%
QQQ241220P005150002023-10-26 11:23AM EST515.00171.64124.37127.100.00--020.68%
QQQ241220P005200002023-10-26 12:49PM EST520.00175.75129.36132.130.00-2021.23%
QQQ241220P005250002023-10-26 2:43PM EST525.00181.11134.35137.070.00--021.66%
QQQ241220P005300002023-06-15 12:14PM EST530.00162.51148.50153.370.00--033.25%
QQQ241220P005350002023-10-26 11:25AM EST535.00191.71144.33147.060.00--022.62%
QQQ241220P005400002023-11-10 1:23PM EST540.00163.31147.46148.690.00-4016.76%
QQQ241220P005500002023-11-14 11:48AM EST550.00164.72157.64158.680.00-2017.50%
QQQ241220P005550002023-11-14 11:47AM EST555.00169.75162.44163.670.00--017.84%
QQQ241220P005600002023-11-29 11:51AM EST560.00169.61167.43168.670.00-2018.21%
QQQ241220P005700002023-11-21 10:31AM EST570.00183.22177.41178.660.00-2018.91%
QQQ241220P005750002023-11-27 12:37PM EST575.00184.51182.41183.650.00-100019.23%