Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
459.17+1.22 (+0.27%)
As of 10:51AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor31 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ250331C003000002024-05-15 11:29AM EDT300.00163.39171.26171.860.00-6645.95%
QQQ250331C003150002024-04-01 2:34PM EDT315.00147.16129.98132.490.00--10.00%
QQQ250331C003300002024-05-14 12:50PM EDT330.00129.87143.78144.300.00-2340.91%
QQQ250331C003350002024-05-02 11:26AM EDT335.00108.70138.76140.230.00--540.58%
QQQ250331C003400002024-04-01 1:48PM EDT340.00124.70108.17109.200.00--10.00%
QQQ250331C003450002024-05-08 1:20PM EDT345.00113.20130.25130.830.00--138.61%
QQQ250331C003500002024-05-23 12:00PM EDT350.00126.38125.76126.320.00-11237.80%
QQQ250331C003550002024-05-15 2:05PM EDT355.00116.06121.40121.980.00--537.14%
QQQ250331C003600002024-05-15 3:03PM EDT360.00111.26116.99117.560.00-6536.38%
QQQ250331C003650002024-05-21 3:53PM EDT365.00110.21112.49113.090.00-1135.57%
QQQ250331C003750002024-05-24 10:15AM EDT375.00101.72103.99104.540.00-2434.24%
QQQ250331C003800002024-05-23 2:06PM EDT380.0095.1499.59100.220.00-5833.50%
QQQ250331C003900002024-04-30 3:08PM EDT390.0068.2991.2091.740.00--132.10%
QQQ250331C003950002024-05-22 9:39AM EDT395.0085.5387.1187.660.00-1231.48%
QQQ250331C004000002024-05-24 2:50PM EDT400.0083.2482.9683.510.00-11730.79%
QQQ250331C004010002024-04-23 11:03AM EDT401.0058.340.000.000.00-2160.00%
QQQ250331C004030002024-05-24 9:30AM EDT403.0077.7780.5581.090.00-1230.41%
QQQ250331C004060002024-05-01 2:46PM EDT406.0056.2578.2378.780.00--330.10%
QQQ250331C004070002024-04-17 12:10PM EDT407.0058.5671.4572.090.00-1025.79%
QQQ250331C004100002024-05-20 10:57AM EDT410.0071.9974.9875.520.00-22829.55%
QQQ250331C004110002024-05-08 9:30AM EDT411.0058.8074.1474.690.00--129.40%
QQQ250331C004140002024-04-22 9:33AM EDT414.0046.4069.8170.470.00-5527.75%
QQQ250331C004150002024-05-23 10:07AM EDT415.0070.3871.0771.610.00-212128.94%
QQQ250331C004160002024-05-13 3:51PM EDT416.0058.8470.3270.860.00-2128.84%
QQQ250331C004180002024-05-15 11:21AM EDT418.0062.8868.8269.340.00-10128.61%
QQQ250331C004190002024-05-20 11:26AM EDT419.0065.2768.0468.560.00-1228.48%
QQQ250331C004200002024-05-23 9:53AM EDT420.0066.7567.3167.830.00-11328.39%
QQQ250331C004210002024-05-16 11:50AM EDT421.0063.4466.5567.080.00--028.27%
QQQ250331C004230002024-05-15 2:00PM EDT423.0060.7365.0265.550.00-3128.03%
QQQ250331C004240002024-04-24 12:56PM EDT424.0044.3563.7264.350.00-11827.62%
QQQ250331C004250002024-05-22 3:01PM EDT425.0060.3963.4563.980.00-1927.75%
QQQ250331C004260002024-05-24 11:11AM EDT426.0063.0062.7663.280.00-1427.66%
QQQ250331C004270002024-05-24 11:02AM EDT427.0061.7562.0662.580.00-20527.58%
QQQ250331C004280002024-05-16 11:47AM EDT428.0058.3461.2761.790.00-2127.43%
QQQ250331C004290002024-04-29 9:43AM EDT429.0044.5960.6161.120.00--127.36%
QQQ250331C004300002024-05-24 11:51AM EDT430.0059.9359.7860.300.00-12927.19%
QQQ250331C004320002024-05-24 12:13PM EDT432.0058.5858.3858.900.00-2327.00%
QQQ250331C004330002024-05-20 1:30PM EDT433.0054.9657.6158.130.00-4926.86%
QQQ250331C004340002024-05-20 1:30PM EDT434.0054.4056.9957.510.00--126.81%
QQQ250331C004350002024-05-15 3:56PM EDT435.0052.4156.1556.660.00-11726.62%
QQQ250331C004360002024-05-15 10:30AM EDT436.0049.1855.4755.980.00-1126.53%
QQQ250331C004370002024-05-13 10:30AM EDT437.0044.8254.8155.320.00-2526.45%
QQQ250331C004380002024-05-13 10:30AM EDT438.0044.1754.0454.550.00-21426.30%
QQQ250331C004390002024-05-17 11:43AM EDT439.0048.9953.3453.840.00-38,00326.18%
QQQ250331C004400002024-05-08 2:57PM EDT440.0041.2552.6453.140.00-28,00526.07%
QQQ250331C004410002024-05-14 12:31PM EDT441.0042.5352.0352.530.00-101326.02%
QQQ250331C004420002024-05-23 11:45AM EDT442.0051.8351.3551.860.00-1225.93%
QQQ250331C004430002024-05-22 2:42PM EDT443.0047.4350.5751.070.00-21525.76%
QQQ250331C004440002024-05-14 9:30AM EDT444.0047.3749.9950.470.00--125.70%
QQQ250331C004450002024-05-17 1:41PM EDT445.0045.0449.3149.810.00-11725.61%
QQQ250331C004460002024-05-22 12:47PM EDT446.0047.3448.6349.040.00--225.45%
QQQ250331C004470002024-04-02 9:30AM EDT447.0042.4029.8530.740.00--314.55%
QQQ250331C004490002024-05-24 11:35AM EDT449.0047.1046.5947.060.00-323225.15%
QQQ250331C004500002024-05-24 4:11PM EDT450.0045.6845.9846.380.00-41925.03%
QQQ250331C004510002024-05-24 11:40AM EDT451.0045.4745.3345.730.00-151624.94%
QQQ250331C004520002024-05-17 9:44AM EDT452.0041.0344.7145.160.00-1724.88%
QQQ250331C004540002024-05-20 1:06PM EDT454.0041.7543.4343.880.00-151524.69%
QQQ250331C004550002024-05-23 10:36AM EDT455.0043.1842.7743.140.00-84124.53%
QQQ250331C004560002024-05-24 11:31AM EDT456.0042.4942.1442.530.00-11024.44%
QQQ250331C004570002024-05-22 9:37AM EDT457.0040.3741.5141.900.00-1124.35%
QQQ250331C004580002024-05-23 9:49AM EDT458.0041.6040.8941.310.00--1624.27%
QQQ250331C004600002024-05-28 10:34AM EDT460.0039.9639.6140.07+0.04+0.10%15924.07%
QQQ250331C004610002024-05-23 12:14PM EDT461.0039.6039.0839.520.00-121324.02%
QQQ250331C004650002024-05-15 9:44AM EDT465.0031.6236.7037.130.00-211723.64%
QQQ250331C004660002024-05-23 11:47AM EDT466.0036.8236.0936.470.00-272723.51%
QQQ250331C004680002024-05-13 12:49PM EDT468.0027.3734.8935.330.00-2123.34%
QQQ250331C004690002024-05-16 12:50PM EDT469.0032.5134.2934.750.00-1023.24%
QQQ250331C004700002024-05-24 2:26PM EDT470.0034.0633.7634.210.00-101323.17%
QQQ250331C004710002024-04-19 3:14PM EDT471.0018.210.000.000.00-110.78%
QQQ250331C004750002024-05-16 12:49PM EDT475.0029.3931.0631.510.00-1322.77%
QQQ250331C004760002024-04-10 11:03AM EDT476.0025.9222.9323.500.00--418.22%
QQQ250331C004770002024-05-23 9:57AM EDT477.0029.6430.0030.430.00--122.59%
QQQ250331C004790002024-05-09 11:11AM EDT479.0021.9628.9729.400.00-2122.43%
QQQ250331C004800002024-05-08 12:23PM EDT480.0021.1528.4128.840.00-11122.32%
QQQ250331C004850002024-05-21 3:55PM EDT485.0025.2925.9926.400.00-2221.95%
QQQ250331C004880002024-05-20 2:13PM EDT488.0023.3624.5124.930.00-2221.70%
QQQ250331C004900002024-05-08 9:45AM EDT490.0017.2023.6224.010.00-216221.55%
QQQ250331C004950002024-05-24 11:47AM EDT495.0021.7021.4021.810.00-1321.20%
QQQ250331C005000002024-05-24 10:26AM EDT500.0018.9319.3519.740.00-519420.85%
QQQ250331C005050002024-05-14 2:24PM EDT505.0013.7717.4917.860.00-226720.56%
QQQ250331C005100002024-05-23 10:11AM EDT510.0016.2615.7316.080.00-1013720.27%
QQQ250331C005150002024-05-22 12:37PM EDT515.0013.9914.0514.380.00-12319.95%
QQQ250331C005200002024-05-21 11:17AM EDT520.0012.1412.5412.880.00-29519.70%
QQQ250331C005250002024-05-07 9:31AM EDT525.008.5511.1711.530.00-22919.48%
QQQ250331C005300002024-05-15 1:57PM EDT530.009.309.9110.240.00-51019.23%
QQQ250331C005350002024-04-23 12:59PM EDT535.005.320.000.000.00-153.13%
QQQ250331C005400002024-05-08 2:38PM EDT540.005.657.778.120.00-45018.88%
QQQ250331C005450002024-05-17 11:03AM EDT545.006.486.917.210.00-19718.72%
QQQ250331C005500002024-05-03 12:35PM EDT550.004.216.086.380.00-85718.57%
QQQ250331C005550002024-05-15 9:30AM EDT555.004.695.345.660.00-1036318.46%
QQQ250331C005600002024-05-17 2:45PM EDT560.004.234.714.990.00-16618.33%
QQQ250331C005650002024-04-26 3:51PM EDT565.003.083.964.300.00-2618.10%
QQQ250331C005700002024-05-20 2:08PM EDT570.003.703.643.910.00-42718.16%
QQQ250331C005750002024-05-22 2:37PM EDT575.003.193.213.470.00-211818.10%
Putsfor31 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ250331P003000002024-05-23 9:32AM EDT300.001.691.711.920.00-61127.96%
QQQ250331P003050002024-05-23 2:29PM EDT305.002.101.872.080.00-1827.49%
QQQ250331P003100002024-05-15 9:30AM EDT310.002.422.042.240.00-1526.99%
QQQ250331P003150002024-04-18 10:02AM EDT315.005.512.282.560.00-4726.84%
QQQ250331P003200002024-05-23 2:31PM EDT320.002.732.442.630.00-8017326.08%
QQQ250331P003250002024-05-21 2:13PM EDT325.002.672.672.850.00-111725.63%
QQQ250331P003300002024-05-23 3:17PM EDT330.003.202.913.090.00-125025.19%
QQQ250331P003350002024-05-20 1:32PM EDT335.003.243.173.350.00-258224.75%
QQQ250331P003400002024-05-23 2:27PM EDT340.003.833.453.620.00-110824.30%
QQQ250331P003450002024-05-22 9:45AM EDT345.003.823.763.930.00-114523.88%
QQQ250331P003500002024-05-24 3:36PM EDT350.004.184.044.270.00-263623.47%
QQQ250331P003550002024-05-21 3:44PM EDT355.004.524.404.620.00-480223.04%
QQQ250331P003600002024-05-23 9:30AM EDT360.004.644.775.000.00-117022.61%
QQQ250331P003650002024-05-20 11:20AM EDT365.005.385.205.440.00-59122.22%
QQQ250331P003700002024-05-24 9:38AM EDT370.006.025.625.890.00-111421.80%
QQQ250331P003750002024-05-28 9:38AM EDT375.006.206.116.38+0.12+1.97%110321.39%
QQQ250331P003800002024-05-28 9:57AM EDT380.006.806.656.920.00-22420.99%
QQQ250331P003850002024-05-20 1:43PM EDT385.007.717.217.500.00-73320.58%
QQQ250331P003900002024-05-17 9:44AM EDT390.008.857.858.140.00-11220.19%
QQQ250331P003950002024-05-22 11:50AM EDT395.008.788.518.810.00-1719.78%
QQQ250331P004000002024-05-24 3:59PM EDT400.009.629.279.560.00-221,33019.39%
QQQ250331P004010002024-05-17 10:20AM EDT401.0010.579.419.730.00-1119.32%
QQQ250331P004040002024-05-03 3:43PM EDT404.0015.659.8710.190.00-1119.06%
QQQ250331P004050002024-05-17 10:20AM EDT405.0011.3210.0810.350.00-1418.98%
QQQ250331P004100002024-05-24 10:26AM EDT410.0011.4510.9011.210.00-14018.58%
QQQ250331P004130002024-05-15 1:25PM EDT413.0013.0211.4411.770.00-1118.34%
QQQ250331P004140002024-05-07 9:50AM EDT414.0016.6011.6411.970.00--1118.27%
QQQ250331P004150002024-05-15 9:44AM EDT415.0014.2811.8312.160.00-212618.19%
QQQ250331P004160002024-04-10 2:50PM EDT416.0020.3815.8916.400.00--321.06%
QQQ250331P004170002024-05-23 2:19PM EDT417.0013.5012.2112.550.00--118.02%
QQQ250331P004180002024-04-26 9:36AM EDT418.0022.5212.5312.950.00-1118.09%
QQQ250331P004200002024-05-28 10:31AM EDT420.0013.0012.8513.21-0.55-4.06%112817.82%
QQQ250331P004210002024-05-24 10:53AM EDT421.0013.5013.0713.380.00-1317.70%
QQQ250331P004220002024-05-02 9:57AM EDT422.0025.2513.2913.630.00-5817.65%
QQQ250331P004240002024-05-01 3:00PM EDT424.0023.5013.7314.070.00-11117.49%
QQQ250331P004250002024-05-16 11:38AM EDT425.0015.2013.9214.250.00-11517.38%
QQQ250331P004260002024-04-24 11:55AM EDT426.0026.9214.2814.700.00-4317.45%
QQQ250331P004270002024-05-24 1:57PM EDT427.0014.5114.4014.730.00-1417.23%
QQQ250331P004290002024-05-03 3:43PM EDT429.0023.2314.8515.210.00-2717.07%
QQQ250331P004300002024-05-28 10:01AM EDT430.0015.6215.0915.44-1.17-6.97%114816.98%
QQQ250331P004310002024-05-03 3:54PM EDT431.0023.7015.3615.700.00-9716.91%
QQQ250331P004320002024-05-15 1:26PM EDT432.0017.8115.5915.960.00-8316.83%
QQQ250331P004330002024-04-29 3:24PM EDT433.0027.0415.8816.250.00--316.77%
QQQ250331P004340002024-04-29 3:24PM EDT434.0027.3616.1416.470.00-703916.66%
QQQ250331P004350002024-05-16 2:00PM EDT435.0018.2316.4216.750.00-16916.59%
QQQ250331P004360002024-04-29 3:27PM EDT436.0028.1916.6717.000.00--316.50%
QQQ250331P004370002024-05-08 3:36PM EDT437.0023.6416.9417.260.00-102416.41%
QQQ250331P004380002024-05-13 3:00PM EDT438.0022.7217.2217.560.00-3616.35%
QQQ250331P004400002024-05-23 11:08AM EDT440.0018.2317.8018.170.00-116216.21%
QQQ250331P004410002024-05-23 12:06PM EDT441.0017.9218.0718.450.00-6416.12%
QQQ250331P004420002024-04-10 12:32PM EDT442.0029.4024.3624.940.00--119.91%
QQQ250331P004430002024-05-15 9:49AM EDT443.0022.6018.6318.990.00--215.93%
QQQ250331P004440002024-05-14 2:04PM EDT444.0024.5018.9619.350.00--215.88%
QQQ250331P004450002024-05-20 10:16AM EDT445.0021.0019.2319.610.00-11015.77%
QQQ250331P004460002024-05-14 3:01PM EDT446.0024.5519.6019.980.00-41215.73%
QQQ250331P004470002024-05-17 12:35PM EDT447.0022.5919.8920.290.00-62615.64%
QQQ250331P004480002024-05-15 10:34AM EDT448.0024.0320.1820.570.00-12115.53%
QQQ250331P004490002024-04-05 2:31PM EDT449.0031.7030.6531.560.00-2021.94%
QQQ250331P004500002024-05-24 2:26PM EDT450.0021.0920.8421.230.00-103515.36%
QQQ250331P004520002024-05-16 9:58AM EDT452.0024.0021.5321.920.00--115.20%
QQQ250331P004540002024-05-21 3:54PM EDT454.0023.4922.2222.630.00--215.04%
QQQ250331P004550002024-05-17 12:52PM EDT455.0025.7522.6223.060.00-1115.00%
QQQ250331P004560002024-05-24 9:51AM EDT456.0024.6522.9723.360.00-1214.88%
QQQ250331P004590002024-05-23 12:06PM EDT459.0024.0724.0724.460.00--914.61%
QQQ250331P004600002024-05-24 2:26PM EDT460.0024.6824.5024.950.00-103914.59%
QQQ250331P004650002024-05-15 9:44AM EDT465.0031.7026.5126.920.00-211714.13%
QQQ250331P004700002024-05-23 11:40AM EDT470.0028.8028.6629.120.00-1513.71%
QQQ250331P004730002024-05-24 2:19PM EDT473.0030.0030.0530.550.00-1113.48%
QQQ250331P004750002024-05-03 3:07PM EDT475.0045.8331.0731.550.00-11313.33%
QQQ250331P004800002024-05-24 11:17AM EDT480.0033.7333.5534.070.00-20011812.88%
QQQ250331P004810002024-04-22 10:28AM EDT481.0066.980.000.000.00--00.00%
QQQ250331P004820002024-04-22 10:28AM EDT482.0067.930.000.000.00--00.00%
QQQ250331P004840002024-04-29 3:24PM EDT484.0055.8235.7136.250.00--212.53%
QQQ250331P004850002024-04-29 3:27PM EDT485.0056.5736.3336.870.00--312.48%
QQQ250331P004860002024-04-29 3:26PM EDT486.0057.2336.8037.350.00--3712.33%
QQQ250331P004870002024-04-29 3:24PM EDT487.0058.0137.4037.960.00--3512.26%
QQQ250331P004880002024-04-29 3:25PM EDT488.0058.6438.0138.560.00--112.18%
QQQ250331P004900002024-05-03 3:50PM EDT490.0056.8439.2039.750.00-3411.99%
QQQ250331P004950002024-04-22 12:57PM EDT495.0078.140.000.000.00-6000.00%
QQQ250331P005000002024-05-20 9:37AM EDT500.0050.1045.7346.310.00-2511.11%
QQQ250331P005050002024-05-22 2:51PM EDT505.0052.9649.3349.920.00--110.65%
QQQ250331P005200002024-04-04 10:08AM EDT520.0074.0083.5184.390.00-2026.86%
QQQ250331P005700002024-04-01 2:44PM EDT570.00125.50140.35141.760.00--039.32%