Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
296.13+2.79 (+0.95%)
As of 01:24PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ250117C001300002023-01-26 1:56PM EST130.00170.95173.13177.110.00-1316652.03%
QQQ250117C001350002023-01-26 9:32AM EST135.00166.79168.77172.650.00-1551.05%
QQQ250117C001400002023-01-25 12:05PM EST140.00155.49164.42168.300.00-246150.17%
QQQ250117C001450002023-01-27 10:05AM EST145.00160.35160.10163.98+5.46+3.53%21352.25%
QQQ250117C001500002023-01-27 10:40AM EST150.00156.70155.78159.76+6.29+4.18%318351.38%
QQQ250117C001550002023-01-19 3:03PM EST155.00135.16151.58155.460.00-5650.38%
QQQ250117C001600002023-01-23 2:55PM EST160.00141.14147.28151.160.00-46649.39%
QQQ250117C001650002022-12-28 4:08PM EST165.00113.01142.96146.840.00--5848.36%
QQQ250117C001700002023-01-23 12:30PM EST170.00134.00138.73142.610.00-26147.44%
QQQ250117C001750002023-01-25 9:54AM EST175.00123.60134.45138.450.00-12146.60%
QQQ250117C001800002023-01-18 2:04PM EST180.00115.88130.34134.300.00-110945.75%
QQQ250117C001850002022-11-25 9:51AM EST185.00124.15102.23106.180.00-120.00%
QQQ250117C001900002023-01-25 12:05PM EST190.00113.59122.06126.000.00-2418344.02%
QQQ250117C001950002022-12-16 2:27PM EST195.00102.00104.79108.660.00-11528.75%
QQQ250117C002000002023-01-27 12:15PM EST200.00115.68113.95117.82+5.68+5.16%935642.36%
QQQ250117C002050002023-01-25 9:32AM EST205.00100.12109.93113.890.00-147041.66%
QQQ250117C002100002023-01-23 11:05AM EST210.00101.68105.75109.960.00-12140.94%
QQQ250117C002150002023-01-10 1:34PM EST215.0084.25101.85106.000.00-51640.17%
QQQ250117C002200002023-01-27 10:36AM EST220.0098.9097.99102.17+9.75+10.94%13539.49%
QQQ250117C002250002023-01-12 10:42AM EST225.0082.0094.2098.370.00-24038.82%
QQQ250117C002300002023-01-26 11:24AM EST230.0085.6090.4194.490.00-49038.05%
QQQ250117C002350002023-01-11 12:19PM EST235.0087.0086.7090.87+13.59+18.51%1437.47%
QQQ250117C002400002023-01-27 12:03PM EST240.0084.0083.0887.20+4.00+5.00%511936.83%
QQQ250117C002450002023-01-18 11:11AM EST245.0080.1079.4283.50+9.97+14.22%11136.13%
QQQ250117C002500002023-01-27 12:44PM EST250.0077.6077.0079.96+4.07+5.54%1625535.53%
QQQ250117C002550002023-01-27 9:41AM EST255.0074.2572.4276.50+4.47+6.41%16034.96%
QQQ250117C002600002023-01-27 10:39AM EST260.0070.0069.1673.04+3.75+5.66%567834.35%
QQQ250117C002650002023-01-27 11:52AM EST265.0067.7565.6069.67+5.15+8.23%276233.78%
QQQ250117C002700002023-01-27 12:20PM EST270.0063.6062.5166.46+3.50+5.82%31,64133.28%
QQQ250117C002750002023-01-27 10:02AM EST275.0060.0059.3163.13+2.00+3.45%371132.66%
QQQ250117C002800002023-01-27 11:43AM EST280.0057.7056.6159.97+2.20+3.96%11,70032.13%
QQQ250117C002850002023-01-27 11:30AM EST285.0055.0053.0756.90+3.00+5.77%12,73431.62%
QQQ250117C002900002023-01-27 11:30AM EST290.0051.5250.0553.90+3.29+6.82%184231.11%
QQQ250117C002950002023-01-27 12:44PM EST295.0050.0047.1550.98+4.50+9.89%6817630.62%
QQQ250117C003000002023-01-27 12:25PM EST300.0046.6644.3748.16+2.99+6.85%194,42030.15%
QQQ250117C003050002023-01-27 10:09AM EST305.0041.1841.7545.47+0.28+0.68%151829.72%
QQQ250117C003100002023-01-27 10:34AM EST310.0038.5038.9942.77+4.08+11.85%21,13029.24%
QQQ250117C003150002023-01-23 3:46PM EST315.0035.0536.2440.390.00-2,0002,08928.92%
QQQ250117C003200002023-01-25 10:08AM EST320.0030.0034.6737.750.00-671728.40%
QQQ250117C003250002023-01-18 12:11PM EST325.0027.0132.0735.430.00-38428.02%
QQQ250117C003300002023-01-27 12:15PM EST330.0030.9129.8232.36+1.91+6.59%111,24227.15%
QQQ250117C003350002023-01-23 9:30AM EST335.0023.5627.5730.270.00-21226.83%
QQQ250117C003400002023-01-13 2:46PM EST340.0021.4025.5128.230.00-113226.48%
QQQ250117C003450002023-01-23 1:24PM EST345.0023.5123.9026.270.00-2415426.15%
QQQ250117C003500002023-01-27 12:07PM EST350.0022.7421.5424.40+2.14+10.39%694025.81%
QQQ250117C003550002023-01-27 9:46AM EST355.0020.2119.8022.63+2.71+15.49%139625.50%
QQQ250117C003600002023-01-27 9:47AM EST360.0018.7518.0220.95+0.86+4.81%126525.19%
QQQ250117C003650002023-01-24 2:42PM EST365.0016.1116.4019.370.00-64824.90%
QQQ250117C003700002023-01-23 1:29PM EST370.0015.7415.3617.870.00-5310124.61%
QQQ250117C003750002023-01-25 11:54AM EST375.0012.1213.9416.450.00-19865424.33%
QQQ250117C003800002023-01-26 11:24AM EST380.0011.4012.1314.100.00-219323.33%
QQQ250117C003850002023-01-25 9:30AM EST385.009.8210.9113.910.00-11523.83%
QQQ250117C003900002023-01-25 9:30AM EST390.008.859.8112.740.00-13223.57%
QQQ250117C003950002023-01-26 12:34PM EST395.009.009.2311.690.00-15223.36%
QQQ250117C004000002023-01-27 11:13AM EST400.008.608.659.40-0.10-1.15%249722.08%
QQQ250117C004050002023-01-25 12:02PM EST405.006.707.549.760.00-45122.93%
QQQ250117C004100002023-01-27 10:25AM EST410.007.616.298.89+1.87+32.58%14322.72%
QQQ250117C004150002023-01-25 3:08PM EST415.006.005.518.130.00-413822.55%
QQQ250117C004200002023-01-18 11:48AM EST420.005.074.947.420.00-14022.39%
QQQ250117C004250002023-01-18 11:54AM EST425.004.564.936.760.00-3922.23%
QQQ250117C004300002023-01-19 3:48PM EST430.003.744.526.170.00-109222.09%
QQQ250117C004350002022-12-28 3:29PM EST435.003.663.975.620.00-616421.95%
QQQ250117C004400002023-01-24 3:51PM EST440.003.863.674.370.00-274720.94%
QQQ250117C004450002023-01-20 1:59PM EST445.003.273.204.670.00-130121.72%
QQQ250117C004500002023-01-27 11:17AM EST450.003.202.964.03+0.20+6.67%512,43221.32%
QQQ250117C004600002023-01-27 9:40AM EST460.002.402.372.780.00-12,39820.29%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ250117P001300002023-01-27 12:11PM EST130.002.072.052.26-0.05-2.36%21,64036.49%
QQQ250117P001350002023-01-27 9:30AM EST135.002.282.022.56-1.02-30.91%6535.96%
QQQ250117P001400002023-01-27 9:30AM EST140.002.592.262.87-0.58-18.30%65135.39%
QQQ250117P001450002022-12-13 1:31PM EST145.004.793.095.420.00-3139.82%
QQQ250117P001500002023-01-27 10:09AM EST150.003.032.823.83-0.97-24.25%1139834.90%
QQQ250117P001550002023-01-27 9:30AM EST155.003.483.034.19-0.22-5.95%122634.26%
QQQ250117P001600002023-01-27 9:30AM EST160.003.773.333.91-2.21-36.96%817232.27%
QQQ250117P001650002023-01-27 9:30AM EST165.004.123.734.15-0.43-9.45%205,01931.41%
QQQ250117P001700002023-01-25 2:25PM EST170.004.183.455.680.00-2520132.83%
QQQ250117P001750002023-01-27 10:00AM EST175.004.664.474.87-0.69-12.90%3877030.10%
QQQ250117P001800002023-01-27 12:19PM EST180.005.144.875.29-0.42-7.55%1322729.50%
QQQ250117P001850002023-01-27 9:30AM EST185.005.885.245.82-0.15-2.49%319329.03%
QQQ250117P001900002023-01-26 10:55AM EST190.006.675.776.310.00-712628.46%
QQQ250117P001950002023-01-26 10:55AM EST195.007.156.057.920.00-212229.30%
QQQ250117P002000002023-01-27 11:02AM EST200.007.396.807.32-0.22-2.89%593427.24%
QQQ250117P002050002023-01-27 11:19AM EST205.007.837.348.43-6.07-43.67%21427.30%
QQQ250117P002100002023-01-27 10:58AM EST210.008.647.329.22-0.16-1.82%24226.90%
QQQ250117P002150002023-01-20 11:58AM EST215.0011.808.709.230.00-163425.63%
QQQ250117P002200002023-01-27 10:58AM EST220.0010.169.0010.69-0.54-5.05%25,28425.84%
QQQ250117P002250002023-01-27 11:40AM EST225.0010.8010.1910.79-1.74-13.88%18324.65%
QQQ250117P002300002023-01-26 3:14PM EST230.0011.9611.0411.620.00-828724.13%
QQQ250117P002350002023-01-26 12:54PM EST235.0013.4911.9312.420.00-620623.55%
QQQ250117P002400002023-01-26 10:32AM EST240.0014.0312.9213.56-0.23-1.61%2163223.22%
QQQ250117P002450002023-01-27 9:35AM EST245.0015.0513.8714.59-0.67-4.26%2517222.74%
QQQ250117P002500002023-01-27 11:58AM EST250.0015.4114.9815.76-1.34-8.00%61,26722.32%
QQQ250117P002550002023-01-26 3:42PM EST255.0018.1316.2616.930.00-15,22521.85%
QQQ250117P002600002023-01-26 3:43PM EST260.0018.6617.3718.940.00-1160021.92%
QQQ250117P002650002023-01-27 12:58PM EST265.0018.9018.7020.33-1.70-8.25%53,31921.48%
QQQ250117P002700002023-01-27 12:41PM EST270.0020.6019.3821.74-1.85-8.24%31,64221.00%
QQQ250117P002750002023-01-26 10:05AM EST275.0024.4120.9223.250.00-125520.53%
QQQ250117P002800002023-01-27 10:46AM EST280.0024.4023.2324.06-4.60-15.86%11,99119.55%
QQQ250117P002850002023-01-27 10:37AM EST285.0026.0824.1925.61-1.56-5.64%415,10019.00%
QQQ250117P002900002023-01-26 2:52PM EST290.0028.9926.3228.370.00-1289819.14%
QQQ250117P002950002023-01-27 1:01PM EST295.0029.0027.8630.29-1.34-4.42%421518.68%
QQQ250117P003000002023-01-27 12:23PM EST300.0032.0029.8732.30-1.24-3.73%82,64218.20%
QQQ250117P003050002023-01-26 10:12AM EST305.0036.2332.0234.460.00-146417.75%
QQQ250117P003100002023-01-27 12:16PM EST310.0035.6834.2336.72-2.28-6.01%1432817.28%
QQQ250117P003150002023-01-26 11:06AM EST315.0041.4336.6339.160.00-328816.83%
QQQ250117P003200002023-01-27 12:16PM EST320.0040.6639.1641.71-2.56-5.92%295,03116.37%
QQQ250117P003250002023-01-26 12:55PM EST325.0046.1541.7944.440.00-510615.93%
QQQ250117P003300002023-01-23 1:28PM EST330.0050.7844.3348.000.00-53715.93%
QQQ250117P003350002023-01-27 10:06AM EST335.0050.0446.8950.98-3.01-5.67%1510015.47%
QQQ250117P003400002023-01-27 11:04AM EST340.0052.8350.0853.93-2.74-4.93%49014.88%
QQQ250117P003450002023-01-23 2:18PM EST345.0060.9353.3857.460.00-78214.58%
QQQ250117P003500002023-01-26 9:57AM EST350.0063.5056.8560.890.00-318214.09%
QQQ250117P003550002023-01-25 11:23AM EST355.0072.5060.5364.400.00-27613.52%
QQQ250117P003600002023-01-27 12:10PM EST360.0067.0064.1868.46-6.26-8.54%411713.29%
QQQ250117P003650002023-01-09 9:39AM EST365.0093.8068.2372.430.00-2812.85%
QQQ250117P003700002023-01-23 2:53PM EST370.0082.5072.4876.810.00-2212.71%
QQQ250117P003750002023-01-25 10:24AM EST375.0093.0077.0381.230.00-1812.50%
QQQ250117P003800002023-01-23 3:38PM EST380.0091.7081.8385.780.00-9912.37%
QQQ250117P003850002023-01-24 2:12PM EST385.0096.2986.5890.780.00-1012.84%
QQQ250117P003900002022-12-29 9:31AM EST390.00126.9891.5095.630.00-1013.07%
QQQ250117P003950002022-09-27 9:12AM EST395.00118.24116.00120.660.00-21430.60%
QQQ250117P004000002023-01-23 2:45PM EST400.00111.76101.50106.500.00-6515.27%
QQQ250117P004050002022-12-05 12:56PM EST405.00117.00137.09140.970.00-1038.52%
QQQ250117P004100002022-11-17 10:33AM EST410.00126.93134.50139.490.00-5034.97%
QQQ250117P004150002022-12-22 2:31PM EST415.00150.39130.05133.890.00-9028.20%
QQQ250117P004200002022-10-17 11:09AM EST420.00150.02135.22140.000.00-4029.57%
QQQ250117P004250002022-10-17 12:44PM EST425.00155.49140.20145.000.00-2030.11%
QQQ250117P004300002022-09-16 9:12AM EST430.00143.06166.50171.500.00--144.98%
QQQ250117P004350002023-01-25 2:51PM EST435.00147.50136.50140.390.00-1216.34%
QQQ250117P004400002023-01-06 2:18PM EST440.00171.36141.50146.500.00-4018.67%
QQQ250117P004450002023-01-06 2:12PM EST445.00176.68146.50151.000.00-3118.24%
QQQ250117P004500002022-12-28 3:47PM EST450.00189.60151.50155.630.00-1017.93%
QQQ250117P004600002023-01-10 3:42PM EST460.00187.76161.50166.500.00-8020.20%