Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
306.18-5.54 (-1.78%)
At close: 04:00PM EST
306.09 -0.09 (-0.03%)
After hours: 06:33PM EST
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ241220C001300002022-12-28 12:30PM EST130.00142.05173.43176.090.00-120.00%
QQQ241220C001350002023-01-10 3:33PM EST135.00148.13179.05181.670.00-1252.89%
QQQ241220C001500002022-12-30 9:54AM EST150.00127.63156.66158.210.00-24631.93%
QQQ241220C001550002023-02-01 3:18PM EST155.00156.62161.78164.250.00-1651.26%
QQQ241220C001600002023-02-03 12:25PM EST160.00163.54157.49159.94+41.81+34.35%1150.33%
QQQ241220C001650002022-08-22 10:14AM EST165.00164.97139.61143.710.00-2129.60%
QQQ241220C001700002023-01-06 2:56PM EST170.00116.16148.97151.370.00-364148.50%
QQQ241220C001750002022-12-09 10:57AM EST175.00128.00110.88113.320.00-130.00%
QQQ241220C001800002022-12-20 2:09PM EST180.00110.60111.76114.920.00--100.00%
QQQ241220C001900002022-10-07 12:19PM EST190.00106.0099.52101.330.00-110.00%
QQQ241220C002000002023-02-02 9:53AM EST200.00125.30124.02126.290.00-36743.48%
QQQ241220C002050002023-01-24 3:19PM EST205.00105.59119.97122.220.00-1142.71%
QQQ241220C002100002022-12-21 9:58AM EST210.0088.9495.0396.860.00-2714.83%
QQQ241220C002150002022-12-21 9:58AM EST215.0085.3991.2693.110.00-2117.46%
QQQ241220C002200002023-02-02 9:39AM EST220.00110.05108.22110.060.00-1440.35%
QQQ241220C002250002023-01-27 3:57PM EST225.0095.62104.33106.170.00-11139.67%
QQQ241220C002300002023-01-25 3:35PM EST230.0084.50100.48102.330.00-31339.02%
QQQ241220C002350002023-01-27 3:01PM EST235.0089.0096.6798.540.00-1438.37%
QQQ241220C002400002023-02-02 9:39AM EST240.0095.4192.9694.790.00-25437.74%
QQQ241220C002450002023-01-05 12:06PM EST245.0058.5089.2691.100.00-1637.13%
QQQ241220C002500002023-02-02 1:57PM EST250.0092.0085.5687.440.00-115936.51%
QQQ241220C002550002022-12-29 1:53PM EST255.0055.4272.8574.450.00-305429.05%
QQQ241220C002600002023-01-24 1:51PM EST260.0066.0078.4180.310.00-14535.33%
QQQ241220C002650002023-02-02 3:47PM EST265.0077.9274.9376.830.00-1036534.75%
QQQ241220C002700002023-02-02 2:51PM EST270.0074.6671.6373.410.00-216534.19%
QQQ241220C002750002023-02-01 3:36PM EST275.0065.0068.2770.060.00-156933.65%
QQQ241220C002800002023-02-03 12:18PM EST280.0069.5265.1566.33+1.52+2.24%83,00532.82%
QQQ241220C002850002023-02-02 10:44AM EST285.0064.7261.7563.530.00-43,37132.57%
QQQ241220C002900002023-02-02 2:51PM EST290.0061.5058.5960.370.00-13,95232.05%
QQQ241220C002950002023-02-02 10:25AM EST295.0056.7255.5057.300.00-13,17331.55%
QQQ241220C003000002023-02-03 1:35PM EST300.0054.1552.7053.86-0.55-1.01%215,17630.78%
QQQ241220C003050002023-02-03 2:42PM EST305.0051.0449.5551.35+0.04+0.08%2213630.55%
QQQ241220C003100002023-02-02 1:33PM EST310.0051.0047.5048.500.00-41,18030.08%
QQQ241220C003150002023-02-03 12:14PM EST315.0047.8043.7645.74+0.17+0.36%116329.62%
QQQ241220C003200002023-02-02 3:38PM EST320.0044.1641.2643.060.00-3443729.17%
QQQ241220C003250002023-02-02 12:12PM EST325.0041.1439.0140.230.00-10155228.58%
QQQ241220C003300002023-02-02 3:14PM EST330.0037.8636.5337.530.00-2618328.04%
QQQ241220C003350002023-01-18 9:49AM EST335.0023.8034.2534.890.00-310627.48%
QQQ241220C003400002023-02-03 1:07PM EST340.0033.6531.9532.59+0.75+2.28%119527.09%
QQQ241220C003450002023-02-03 9:35AM EST345.0029.4529.7530.38+8.24+38.85%20020826.70%
QQQ241220C003500002023-02-03 3:07PM EST350.0027.8727.6328.26-0.63-2.21%2395126.32%
QQQ241220C003550002023-02-03 2:26PM EST355.0026.1225.6126.25-0.53-1.99%9213425.96%
QQQ241220C003600002023-02-03 3:30PM EST360.0024.3123.6724.33+6.75+38.44%2318425.60%
QQQ241220C003650002023-02-03 3:07PM EST365.0022.0921.8822.51+6.45+41.24%417625.26%
QQQ241220C003700002023-02-03 2:26PM EST370.0020.6420.1520.79+3.64+21.41%411024.94%
QQQ241220C003750002023-02-03 3:30PM EST375.0019.0918.5119.16-0.22-1.14%1734424.62%
QQQ241220C003800002023-02-03 3:07PM EST380.0017.2516.9817.63-0.56-3.14%92,33124.31%
QQQ241220C003850002023-02-03 11:26AM EST385.0017.6715.5816.20+1.04+6.25%33,11224.03%
QQQ241220C003900002023-02-03 3:07PM EST390.0014.5014.2114.86+3.98+37.83%158923.75%
QQQ241220C003950002023-02-03 11:26AM EST395.0014.8912.9713.62-0.15-1.00%329823.50%
QQQ241220C004000002023-02-03 12:08PM EST400.0013.3511.8212.46+0.24+1.83%1340423.25%
QQQ241220C004050002023-01-25 2:26PM EST405.006.4410.7811.390.00-213723.02%
QQQ241220C004100002023-02-02 1:57PM EST410.0011.649.8010.400.00-347322.80%
QQQ241220C004150002023-01-30 2:19PM EST415.005.608.919.490.00-3020222.60%
QQQ241220C004200002023-02-02 9:52AM EST420.007.438.098.660.00-11,17622.42%
QQQ241220C004250002023-01-31 2:14PM EST425.004.647.347.890.00-58422.24%
QQQ241220C004300002023-01-26 9:39AM EST430.004.506.677.200.00-220422.09%
QQQ241220C004350002022-12-02 9:30AM EST435.009.223.474.090.00-114619.24%
QQQ241220C004400002023-02-03 10:17AM EST440.006.025.475.97+2.52+72.00%854321.80%
QQQ241220C004450002023-02-01 3:37PM EST445.003.804.985.450.00-526821.69%
QQQ241220C004500002023-02-03 2:17PM EST450.004.884.534.85+0.18+3.83%241,42221.45%
QQQ241220C004550002023-01-20 1:50PM EST455.002.104.084.520.00-526421.47%
QQQ241220C004600002023-02-03 11:02AM EST460.004.303.704.12+0.75+21.13%11,79421.38%
QQQ241220C004650002023-02-01 2:40PM EST465.002.203.343.770.00-87621.31%
QQQ241220C004700002023-01-30 12:17PM EST470.001.872.963.540.00-12921.38%
QQQ241220C004750002023-02-03 10:29AM EST475.003.102.763.23+1.43+85.63%1821.31%
QQQ241220C004800002023-02-03 10:29AM EST480.002.842.482.96+1.28+82.05%112821.26%
QQQ241220C004850002023-02-03 12:43PM EST485.002.802.212.72+1.16+70.73%12321.23%
QQQ241220C004900002023-01-30 4:14PM EST490.001.102.042.500.00-5129721.20%
QQQ241220C004950002023-02-03 4:03PM EST495.001.951.841.95-0.05-2.50%52,62620.50%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ241220P001300002023-02-03 3:52PM EST130.001.701.531.87+0.07+4.29%16837.04%
QQQ241220P001350002023-01-31 10:36AM EST135.002.101.732.070.00-86036.31%
QQQ241220P001400002023-01-27 9:30AM EST140.002.491.942.500.00-629436.29%
QQQ241220P001450002023-01-19 10:57AM EST145.003.492.172.750.00-335135.60%
QQQ241220P001500002023-02-02 12:05PM EST150.002.552.473.010.00-89934.90%
QQQ241220P001550002023-01-27 9:29AM EST155.003.362.693.290.00-1282734.23%
QQQ241220P001600002023-02-03 10:44AM EST160.003.172.973.58-0.32-9.17%190233.55%
QQQ241220P001650002023-01-31 2:15PM EST165.003.873.283.680.00-23832.42%
QQQ241220P001700002023-02-03 1:42PM EST170.003.903.624.23+0.52+15.38%33,54932.24%
QQQ241220P001750002023-02-02 1:30PM EST175.003.984.014.560.00-438531.56%
QQQ241220P001800002023-01-27 9:30AM EST180.005.174.374.850.00-1224430.77%
QQQ241220P001850002023-01-27 9:30AM EST185.005.684.825.330.00-320130.30%
QQQ241220P001900002023-01-27 9:51AM EST190.006.085.325.760.00-12,10429.69%
QQQ241220P001950002023-01-27 3:12PM EST195.006.165.706.290.00-22,08829.21%
QQQ241220P002000002023-02-02 3:50PM EST200.006.206.336.720.00-365,41028.54%
QQQ241220P002050002023-02-02 10:32AM EST205.006.216.867.350.00-21,35528.10%
QQQ241220P002100002023-02-02 2:00PM EST210.007.107.367.940.00-42,41127.57%
QQQ241220P002150002023-02-02 1:30PM EST215.007.647.958.580.00-366327.06%
QQQ241220P002200002023-02-03 1:40PM EST220.008.978.789.22+0.67+8.07%1,4011,17526.51%
QQQ241220P002250002023-02-02 9:39AM EST225.008.969.529.960.00-27526.02%
QQQ241220P002300002023-02-03 1:08PM EST230.0010.2010.3010.75+0.45+4.62%154125.54%
QQQ241220P002350002023-02-02 1:53PM EST235.0010.3311.1311.590.00-23,61925.07%
QQQ241220P002400002023-02-02 9:47AM EST240.0011.6212.0212.490.00-439424.60%
QQQ241220P002450002023-02-02 12:07PM EST245.0012.1812.9813.460.00-713224.15%
QQQ241220P002500002023-02-03 1:49PM EST250.0014.1413.9814.34+1.06+8.10%14,27123.58%
QQQ241220P002550002023-01-31 1:38PM EST255.0016.9915.1115.570.00-22,23123.25%
QQQ241220P002600002023-02-02 3:38PM EST260.0015.4816.1816.710.00-61,01722.79%
QQQ241220P002650002023-02-03 10:17AM EST265.0016.6517.3817.90+0.05+0.30%14,34022.32%
QQQ241220P002700002023-02-02 1:34PM EST270.0017.6018.6619.210.00-32,98521.88%
QQQ241220P002750002023-02-03 3:56PM EST275.0020.0020.0220.56+0.50+2.56%21,07021.42%
QQQ241220P002800002023-02-03 1:40PM EST280.0021.2521.4421.99+0.95+4.68%7006,98120.96%
QQQ241220P002850002023-02-02 3:57PM EST285.0021.5622.9623.540.00-511,30420.52%
QQQ241220P002900002023-02-02 2:34PM EST290.0023.7024.5725.160.00-72,42820.07%
QQQ241220P002950002023-02-02 11:12AM EST295.0024.2926.2526.850.00-355,68719.61%
QQQ241220P003000002023-02-03 3:51PM EST300.0028.3028.0628.66+1.85+6.99%184,39319.16%
QQQ241220P003050002023-02-02 11:39AM EST305.0028.0029.9630.580.00-2319018.70%
QQQ241220P003100002023-02-03 2:02PM EST310.0031.9731.9532.59+0.97+3.13%272418.24%
QQQ241220P003150002023-01-26 12:11PM EST315.0039.8634.1034.750.00-51,09317.79%
QQQ241220P003200002023-02-03 9:43AM EST320.0035.5536.3337.00+1.07+3.10%138117.33%
QQQ241220P003250002023-02-02 11:42AM EST325.0037.9538.6939.37+1.77+4.89%19516.85%
QQQ241220P003300002023-02-03 11:21AM EST330.0039.2541.2241.88-0.34-0.86%1053116.38%
QQQ241220P003350002023-02-02 10:03AM EST335.0042.7243.5444.780.00-134616.05%
QQQ241220P003400002023-02-02 9:30AM EST340.0045.4746.3347.500.00-148015.53%
QQQ241220P003450002023-01-13 10:55AM EST345.0068.9049.2750.550.00-219915.11%
QQQ241220P003500002023-02-03 3:50PM EST350.0052.9052.3253.63+3.75+7.63%11,00414.60%
QQQ241220P003550002023-02-02 9:32AM EST355.0053.9555.1257.330.00-11,28414.42%
QQQ241220P003600002023-02-01 3:14PM EST360.0061.2958.5060.750.00-4613.93%
QQQ241220P003650002023-01-26 9:46AM EST365.0074.4662.0764.410.00-2013.49%
QQQ241220P003700002023-01-05 12:44PM EST370.00107.7665.8668.250.00-5013.06%
QQQ241220P003750002023-01-31 3:05PM EST375.0081.2969.7372.210.00-1412.59%
QQQ241220P003800002023-02-02 11:39AM EST380.0070.9673.9176.570.00-2412.41%
QQQ241220P003850002023-01-23 11:04AM EST385.0096.4978.2880.960.00-1012.14%
QQQ241220P003900002023-02-03 3:22PM EST390.0084.0082.8185.36-16.52-16.43%2111.73%
QQQ241220P003950002022-10-18 9:11AM EST395.00120.10110.73114.400.00-2031.61%
QQQ241220P004000002023-02-03 4:01PM EST400.0094.0092.3994.91+3.67+4.06%2311.80%
QQQ241220P004050002023-02-02 12:06PM EST405.0094.5896.50101.500.00-1214.81%
QQQ241220P004100002022-12-09 12:40PM EST410.00124.69140.16142.020.00-8041.47%
QQQ241220P004150002022-12-06 2:20PM EST415.00133.68152.01153.820.00-1046.26%
QQQ241220P004200002023-01-09 1:35PM EST420.00146.00111.50116.500.00-2016.18%
QQQ241220P004250002022-11-11 10:18AM EST425.00139.43141.25145.050.00-2035.81%
QQQ241220P004300002022-12-23 9:30AM EST430.00163.51145.00149.930.00-2036.31%
QQQ241220P004350002022-09-06 1:14PM EST435.00141.19152.00155.820.00--037.47%
QQQ241220P004400002023-01-26 11:28AM EST440.00150.75132.35134.800.00-6014.70%
QQQ241220P004450002022-11-04 11:16AM EST445.00183.76150.24155.000.00-2031.07%
QQQ241220P004500002022-11-25 9:44AM EST450.00162.68180.22185.000.00-2048.12%
QQQ241220P004550002022-10-21 9:26AM EST455.00184.49168.00171.520.00-3036.75%
QQQ241220P004600002022-10-28 1:55PM EST460.00178.81170.50175.500.00-2036.55%
QQQ241220P004650002022-10-25 1:27PM EST465.00181.40173.59178.500.00-10035.63%
QQQ241220P004700002022-11-10 10:26AM EST470.00191.92185.73190.500.00-2040.97%
QQQ241220P004750002022-10-20 12:06PM EST475.00204.45188.00191.600.00--038.80%
QQQ241220P004800002023-02-02 11:39AM EST480.00169.46172.29174.900.00-2017.73%
QQQ241220P004900002023-01-11 12:51PM EST490.00214.22181.50186.500.00-2021.67%
QQQ241220P004950002023-01-05 2:20PM EST495.00231.44186.50191.500.00-1022.01%