Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
386.32-3.62 (-0.93%)
At close: 04:00PM EST
384.40 -1.92 (-0.50%)
Pre-market: 08:01AM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ250117C001300002023-11-28 10:19AM EST130.00263.570.000.000.00-20840.00%
QQQ250117C001350002023-10-25 9:53AM EST135.00226.04258.47260.440.00-20076.76%
QQQ250117C001400002023-05-30 8:48AM EST140.00220.58235.00237.260.00-1620.00%
QQQ250117C001450002023-08-08 9:58AM EST145.00231.75232.65235.220.00-11150.00%
QQQ250117C001500002023-12-04 11:02AM EST150.00238.000.000.000.00-12630.00%
QQQ250117C001550002023-07-26 2:56PM EST155.00229.89216.32218.610.00-2280.00%
QQQ250117C001600002023-11-10 12:11PM EST160.00222.790.000.000.00-1600.00%
QQQ250117C001650002023-09-25 1:09PM EST165.00205.50192.36196.240.00-2650.00%
QQQ250117C001700002023-11-20 1:11PM EST170.00227.750.000.000.00-1610.00%
QQQ250117C001750002023-04-04 1:28PM EST175.00156.88150.81154.470.00-140.00%
QQQ250117C001800002023-10-11 9:26AM EST180.00199.890.000.000.00-11240.00%
QQQ250117C001850002023-11-28 10:02AM EST185.00211.250.000.000.00-10110.00%
QQQ250117C001900002023-11-08 3:45PM EST190.00194.130.000.000.00-32330.00%
QQQ250117C001950002023-11-30 10:02AM EST195.00202.000.000.000.00-3200.00%
QQQ250117C002000002023-12-04 2:35PM EST200.00194.720.000.000.00-506720.00%
QQQ250117C002050002023-11-13 9:30AM EST205.00182.630.000.000.00-84780.00%
QQQ250117C002100002023-11-24 12:11PM EST210.00190.110.000.000.00-3550.00%
QQQ250117C002150002023-06-02 2:54PM EST215.00156.09170.77171.720.00-34425.17%
QQQ250117C002200002023-11-28 11:24AM EST220.00181.120.000.000.00-10700.00%
QQQ250117C002250002023-10-30 10:11AM EST225.00138.00175.66177.880.00-13954.28%
QQQ250117C002300002023-11-28 11:24AM EST230.00172.070.000.000.00-10790.00%
QQQ250117C002350002023-11-20 11:23AM EST235.00165.890.000.000.00-260.00%
QQQ250117C002400002023-10-16 12:25PM EST240.00144.56157.42159.380.00-3013146.44%
QQQ250117C002450002023-12-04 2:06PM EST245.00153.040.000.000.00-1150.00%
QQQ250117C002500002023-11-27 1:09PM EST250.00155.410.000.000.00-22740.00%
QQQ250117C002550002023-11-14 9:51AM EST255.00144.790.000.000.00-1990.00%
QQQ250117C002600002023-11-29 12:47PM EST260.00146.470.000.000.00-71,1250.00%
QQQ250117C002650002023-12-04 3:05PM EST265.00135.590.000.000.00-207560.00%
QQQ250117C002700002023-11-22 12:25PM EST270.00137.870.000.000.00-21,5830.00%
QQQ250117C002750002023-11-14 11:10AM EST275.00127.810.000.000.00-64560.00%
QQQ250117C002800002023-11-27 12:59PM EST280.00128.900.000.000.00-21,5940.00%
QQQ250117C002850002023-12-04 9:40AM EST285.00119.310.000.000.00-22,6690.00%
QQQ250117C002900002023-11-29 1:32PM EST290.00119.550.000.000.00-19580.00%
QQQ250117C002950002023-11-29 1:33PM EST295.00115.500.000.000.00-12200.00%
QQQ250117C003000002023-12-04 1:13PM EST300.00106.500.000.000.00-124,6250.00%
QQQ250117C003050002023-11-29 1:35PM EST305.00106.700.000.000.00-17040.00%
QQQ250117C003100002023-11-29 10:53AM EST310.00103.980.000.000.00-61,5880.00%
QQQ250117C003150002023-12-04 10:36AM EST315.0091.780.000.000.00-23,1000.00%
QQQ250117C003200002023-11-29 2:54PM EST320.0094.480.000.000.00-12,3620.00%
QQQ250117C003250002023-12-04 10:26AM EST325.0085.280.000.000.00-11100.00%
QQQ250117C003300002023-11-28 3:18PM EST330.0085.970.000.000.00-31,8450.00%
QQQ250117C003350002023-11-22 10:39AM EST335.0083.660.000.000.00-41640.00%
QQQ250117C003400002023-12-04 11:26AM EST340.0073.200.000.000.00-23,0750.00%
QQQ250117C003450002023-12-04 11:26AM EST345.0069.560.000.000.00-41,2490.00%
QQQ250117C003500002023-12-04 3:55PM EST350.0067.750.000.000.00-533,1960.00%
QQQ250117C003550002023-12-04 11:51AM EST355.0063.270.000.000.00-6161,8280.00%
QQQ250117C003600002023-12-04 4:02PM EST360.0060.730.000.000.00-3708860.00%
QQQ250117C003650002023-12-04 11:20AM EST365.0055.480.000.000.00-565800.00%
QQQ250117C003700002023-12-04 3:04PM EST370.0053.160.000.000.00-6101,3200.00%
QQQ250117C003750002023-12-04 11:26AM EST375.0048.790.000.000.00-61,2190.00%
QQQ250117C003800002023-12-04 3:00PM EST380.0046.800.000.000.00-1,0953,9320.00%
QQQ250117C003850002023-12-04 3:50PM EST385.0044.300.000.000.00-1,0901,1580.00%
QQQ250117C003900002023-12-04 2:15PM EST390.0040.900.000.000.00-172,3950.20%
QQQ250117C003950002023-12-04 2:15PM EST395.0037.860.000.000.00-514030.39%
QQQ250117C004000002023-12-04 3:44PM EST400.0035.460.000.000.00-2312,5650.78%
QQQ250117C004050002023-12-04 1:14PM EST405.0032.860.000.000.00-3499540.78%
QQQ250117C004100002023-12-04 12:05PM EST410.0029.670.000.000.00-5173,1561.56%
QQQ250117C004150002023-12-04 3:44PM EST415.0027.790.000.000.00-6081,5451.56%
QQQ250117C004200002023-12-04 4:00PM EST420.0025.340.000.000.00-572,5041.56%
QQQ250117C004250002023-12-04 1:26PM EST425.0022.910.000.000.00-91,5061.56%
QQQ250117C004300002023-12-04 2:04PM EST430.0020.650.000.000.00-381,1801.56%
QQQ250117C004350002023-12-04 12:32PM EST435.0019.080.000.000.00-191,1223.13%
QQQ250117C004400002023-11-29 11:25AM EST440.0019.120.000.000.00-51,9943.13%
QQQ250117C004450002023-12-01 1:13PM EST445.0016.970.000.000.00-563,0033.13%
QQQ250117C004500002023-12-04 3:46PM EST450.0013.950.000.000.00-283,6983.13%
QQQ250117C004550002023-12-04 1:03PM EST455.0012.620.000.000.00-64593.13%
QQQ250117C004600002023-12-04 1:25PM EST460.0011.090.000.000.00-453,6603.13%
QQQ250117C004650002023-12-01 1:38PM EST465.0010.910.000.000.00-354063.13%
QQQ250117C004700002023-12-01 12:48PM EST470.009.940.000.000.00-12843.13%
QQQ250117C004750002023-12-04 10:35AM EST475.007.420.000.000.00-31253.13%
QQQ250117C004800002023-12-04 10:12AM EST480.007.000.000.000.00-107443.13%
QQQ250117C004850002023-12-04 11:45AM EST485.006.000.000.000.00-74253.13%
QQQ250117C004900002023-12-04 9:33AM EST490.005.590.000.000.00-104143.13%
QQQ250117C004950002023-12-04 10:34AM EST495.004.500.000.000.00-12056.25%
QQQ250117C005000002023-12-04 3:55PM EST500.004.330.000.000.00-897616.25%
QQQ250117C005050002023-11-21 9:42AM EST505.004.340.000.000.00-21,0326.25%
QQQ250117C005100002023-12-04 9:31AM EST510.003.260.000.000.00-12996.25%
QQQ250117C005150002023-11-24 9:32AM EST515.003.330.000.000.00-11,0646.25%
QQQ250117C005200002023-11-20 2:00PM EST520.003.160.000.000.00-51,0176.25%
QQQ250117C005250002023-11-21 10:14AM EST525.002.600.000.000.00-21986.25%
QQQ250117C005300002023-11-20 3:43PM EST530.002.580.000.000.00-94426.25%
QQQ250117C005350002023-11-20 3:06PM EST535.002.210.000.000.00-221456.25%
QQQ250117C005400002023-11-02 11:44AM EST540.000.981.641.800.00-1918.93%
QQQ250117C005450002023-10-03 9:12AM EST545.001.400.501.270.00-207118.09%
QQQ250117C005500002023-12-01 9:46AM EST550.001.320.000.000.00-13676.25%
QQQ250117C005550002023-11-02 11:45AM EST555.000.671.121.260.00-13718.81%
QQQ250117C005600002023-11-20 3:43PM EST560.001.220.000.000.00-71876.25%
QQQ250117C005650002023-11-20 3:17PM EST565.001.040.000.000.00-136.25%
QQQ250117C005700002023-12-01 12:38PM EST570.000.780.000.000.00-5376.25%
QQQ250117C005750002023-11-13 3:56PM EST575.000.600.000.000.00-3003446.25%
QQQ250117C005800002023-12-01 2:42PM EST580.000.630.000.000.00-51566.25%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ250117P001300002023-12-01 3:06PM EST130.000.370.000.000.00-1842,92825.00%
QQQ250117P001350002023-11-16 1:44PM EST135.000.400.000.000.00-221825.00%
QQQ250117P001400002023-11-20 12:07PM EST140.000.400.000.000.00-240525.00%
QQQ250117P001450002023-11-28 1:15PM EST145.000.480.000.000.00-18812.50%
QQQ250117P001500002023-11-22 9:34AM EST150.000.560.000.000.00-2192712.50%
QQQ250117P001550002023-10-26 12:29PM EST155.001.150.460.690.00-23041.16%
QQQ250117P001600002023-12-04 11:26AM EST160.000.570.000.000.00-72,32712.50%
QQQ250117P001650002023-11-14 12:23PM EST165.000.690.000.000.00-16,03612.50%
QQQ250117P001700002023-11-28 12:00PM EST170.000.750.000.000.00-175012.50%
QQQ250117P001750002023-11-28 2:31PM EST175.000.790.000.000.00-1279412.50%
QQQ250117P001800002023-12-04 10:41AM EST180.000.890.000.000.00-282012.50%
QQQ250117P001850002023-11-21 11:13AM EST185.000.990.000.000.00-3049612.50%
QQQ250117P001900002023-11-14 3:14PM EST190.001.120.000.000.00-231312.50%
QQQ250117P001950002023-11-30 3:53PM EST195.001.220.000.000.00-257812.50%
QQQ250117P002000002023-12-01 2:00PM EST200.001.240.000.000.00-11,25212.50%
QQQ250117P002050002023-11-29 11:21AM EST205.001.420.000.000.00-51,13412.50%
QQQ250117P002100002023-11-10 3:46PM EST210.001.820.000.000.00-51,40312.50%
QQQ250117P002150002023-11-20 3:37PM EST215.001.630.000.000.00-11,26512.50%
QQQ250117P002200002023-11-30 10:36AM EST220.001.790.000.000.00-49,36012.50%
QQQ250117P002250002023-11-30 3:59PM EST225.002.020.000.000.00-619312.50%
QQQ250117P002300002023-12-01 2:00PM EST230.002.080.000.000.00-11,23912.50%
QQQ250117P002350002023-12-01 11:22AM EST235.002.300.000.000.00-118912.50%
QQQ250117P002400002023-12-04 10:24AM EST240.002.630.000.000.00-281,4996.25%
QQQ250117P002450002023-12-04 2:36PM EST245.002.820.000.000.00-12626.25%
QQQ250117P002500002023-12-04 10:00AM EST250.003.070.000.000.00-23,6626.25%
QQQ250117P002550002023-12-01 3:31PM EST255.003.190.000.000.00-25,2096.25%
QQQ250117P002600002023-12-04 11:10AM EST260.003.850.000.000.00-32,0666.25%
QQQ250117P002650002023-11-30 10:37AM EST265.003.940.000.000.00-3803,1866.25%
QQQ250117P002700002023-11-30 1:30PM EST270.004.410.000.000.00-2787,8206.25%
QQQ250117P002750002023-12-04 2:45PM EST275.004.790.000.000.00-14956.25%
QQQ250117P002800002023-12-04 3:34PM EST280.005.200.000.000.00-53,5466.25%
QQQ250117P002850002023-11-30 1:54PM EST285.005.710.000.000.00-8715,4736.25%
QQQ250117P002900002023-12-01 1:36PM EST290.005.790.000.000.00-1592,4106.25%
QQQ250117P002950002023-12-04 1:24PM EST295.006.760.000.000.00-16366.25%
QQQ250117P003000002023-12-04 3:39PM EST300.007.260.000.000.00-36610,5516.25%
QQQ250117P003050002023-12-04 2:48PM EST305.007.970.000.000.00-1805243.13%
QQQ250117P003100002023-12-04 2:47PM EST310.008.630.000.000.00-402,7003.13%
QQQ250117P003150002023-12-04 2:08PM EST315.009.490.000.000.00-22,1973.13%
QQQ250117P003200002023-12-04 1:51PM EST320.0010.060.000.000.00-27,7463.13%
QQQ250117P003250002023-12-04 12:49PM EST325.0010.750.000.000.00-31,1063.13%
QQQ250117P003300002023-12-01 11:45AM EST330.0011.030.000.000.00-29173.13%
QQQ250117P003350002023-12-01 9:55AM EST335.0012.180.000.000.00-16733.13%
QQQ250117P003400002023-12-04 3:46PM EST340.0013.590.000.000.00-2012,4583.13%
QQQ250117P003450002023-11-29 4:02PM EST345.0013.520.000.000.00-18323.13%
QQQ250117P003500002023-12-04 3:11PM EST350.0015.920.000.000.00-13,4751.56%
QQQ250117P003550002023-12-04 10:18AM EST355.0017.240.000.000.00-104,4111.56%
QQQ250117P003600002023-12-04 10:28AM EST360.0019.000.000.000.00-12,5751.56%
QQQ250117P003650002023-12-04 11:06AM EST365.0020.510.000.000.00-31,8271.56%
QQQ250117P003700002023-12-04 11:22AM EST370.0021.790.000.000.00-21,4960.78%
QQQ250117P003750002023-12-04 9:49AM EST375.0022.700.000.000.00-18330.78%
QQQ250117P003800002023-12-04 3:08PM EST380.0024.800.000.000.00-1411,5870.39%
QQQ250117P003850002023-12-04 3:44PM EST385.0026.240.000.000.00-291,3530.10%
QQQ250117P003900002023-12-04 1:53PM EST390.0028.450.000.000.00-112,9160.00%
QQQ250117P003950002023-12-04 11:38AM EST395.0030.960.000.000.00-275000.00%
QQQ250117P004000002023-12-04 3:46PM EST400.0032.590.000.000.00-2286280.00%
QQQ250117P004050002023-12-01 12:09PM EST405.0033.090.000.000.00-106420.00%
QQQ250117P004100002023-12-04 2:39PM EST410.0037.600.000.000.00-42830.00%
QQQ250117P004150002023-12-04 2:39PM EST415.0040.350.000.000.00-81090.00%
QQQ250117P004200002023-12-04 2:39PM EST420.0043.260.000.000.00-112,6470.00%
QQQ250117P004250002023-12-04 3:27PM EST425.0046.150.000.000.00-81,5700.00%
QQQ250117P004300002023-12-04 1:50PM EST430.0049.500.000.000.00-14700.00%
QQQ250117P004350002023-12-01 1:25PM EST435.0049.710.000.000.00-21,6210.00%
QQQ250117P004400002023-12-04 3:27PM EST440.0056.700.000.000.00-27530.00%
QQQ250117P004450002023-11-28 10:00AM EST445.0057.930.000.000.00-28510.00%
QQQ250117P004500002023-11-28 3:46PM EST450.0061.300.000.000.00-23730.00%
QQQ250117P004550002023-11-30 3:41PM EST455.0068.370.000.000.00-1060.00%
QQQ250117P004600002023-12-01 11:24AM EST460.0072.160.000.000.00-570.00%
QQQ250117P004650002023-11-27 3:01PM EST465.0075.360.000.000.00-130.00%
QQQ250117P004700002023-11-29 2:52PM EST470.0079.630.000.000.00-860.00%
QQQ250117P004750002023-09-14 10:32AM EST475.0098.43108.90111.270.00--031.11%
QQQ250117P004800002023-09-27 2:19PM EST480.00124.23132.96136.070.00-10044.69%
QQQ250117P004850002023-11-01 11:26AM EST485.00131.5693.8696.060.00--00.00%
QQQ250117P004900002023-06-30 11:57AM EST490.00119.51104.50109.000.00-5019.30%
QQQ250117P004950002023-06-30 11:57AM EST495.00124.47109.50114.220.00-5020.08%
QQQ250117P005000002023-11-27 12:34PM EST500.00109.50113.31114.580.00-120013.67%
QQQ250117P005150002023-10-26 12:47PM EST515.00170.66124.46126.570.00--00.00%
QQQ250117P005200002023-10-26 12:43PM EST520.00176.15129.45131.580.00-11200.00%
QQQ250117P005250002023-10-27 2:02PM EST525.00180.39133.00138.000.00-400.00%
QQQ250117P005400002023-11-08 1:18PM EST540.00168.220.000.000.00-200.00%
QQQ250117P005450002023-11-08 1:17PM EST545.00173.010.000.000.00--00.00%
QQQ250117P005500002023-08-15 9:43AM EST550.00183.11170.00175.140.00--031.64%
QQQ250117P005600002023-11-28 1:56PM EST560.00170.730.000.000.00-200.00%
QQQ250117P005700002023-11-27 12:34PM EST570.00179.470.000.000.00--00.00%
QQQ250117P005800002023-12-04 10:33AM EST580.00195.330.000.000.00-100.00%