Singapore markets open in 3 hours 52 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
351.69-10.03 (-2.77%)
At close: 04:00PM EST
350.33 -1.36 (-0.39%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor24 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220124C003000002022-01-21 4:00PM EST300.0052.1551.1451.98+52.15-210112.31%
QQQ220124C003050002022-01-21 2:46PM EST305.0050.7446.1446.97+50.74-31101.76%
QQQ220124C003100002022-01-21 3:44PM EST310.0044.6141.1842.03-18.49-29.30%6095.21%
QQQ220124C003150002022-01-21 1:58PM EST315.0041.3136.1737.04+41.31-26.39%2485.55%
QQQ220124C003200002022-01-21 3:59PM EST320.0031.6031.2132.06+31.60-672076.27%
QQQ220124C003300002022-01-21 3:23PM EST330.0023.5821.3522.19-8.72-27.00%18359.57%
QQQ220124C003340002022-01-21 3:38PM EST334.0019.7517.4818.31+19.75-3053.66%
QQQ220124C003350002022-01-21 3:56PM EST335.0017.0316.5317.36+17.03-25.08%151052.44%
QQQ220124C003360002022-01-21 11:05AM EST336.0024.2815.5916.40+24.28-12050.88%
QQQ220124C003380002022-01-21 3:57PM EST338.0015.0013.7514.53+15.00-34.69%17648.51%
QQQ220124C003400002022-01-21 4:02PM EST340.0012.5211.9812.76-15.83-55.84%431047.19%
QQQ220124C003420002022-01-21 4:14PM EST342.0010.6610.3510.90-15.91-59.88%68643.80%
QQQ220124C003440002022-01-21 4:03PM EST344.009.008.729.22-17.35-65.84%70542.16%
QQQ220124C003450002022-01-21 4:05PM EST345.008.417.958.43+8.41-47.50%741041.60%
QQQ220124C003460002022-01-21 4:14PM EST346.007.507.217.67+7.50-62.06%1251041.07%
QQQ220124C003480002022-01-21 4:14PM EST348.006.025.896.15-10.53-63.63%3001039.11%
QQQ220124C003500002022-01-21 4:14PM EST350.004.724.614.85-7.09-60.03%1,4876638.11%
QQQ220124C003520002022-01-21 4:14PM EST352.003.633.503.70-6.38-63.74%2,8744637.09%
QQQ220124C003540002022-01-21 4:14PM EST354.002.632.562.72-6.40-70.87%4,6896736.11%
QQQ220124C003550002022-01-21 4:14PM EST355.002.262.112.28-5.52-70.95%9,84713635.47%
QQQ220124C003560002022-01-21 4:14PM EST356.001.851.751.91-5.65-75.33%10,38311535.11%
QQQ220124C003580002022-01-21 4:14PM EST358.001.221.171.28-4.62-79.11%17,2529934.23%
QQQ220124C003600002022-01-21 4:15PM EST360.000.840.750.84-3.58-81.00%43,97628333.79%
QQQ220124C003620002022-01-21 4:14PM EST362.000.490.430.50-2.97-85.84%17,97472332.86%
QQQ220124C003640002022-01-21 4:14PM EST364.000.270.240.31-2.23-89.20%44,3096,22632.86%
QQQ220124C003650002022-01-21 4:13PM EST365.000.230.180.27-1.95-89.45%27,4011,33833.74%
QQQ220124C003660002022-01-21 4:14PM EST366.000.150.150.20-1.63-91.57%4,80668733.40%
QQQ220124C003680002022-01-21 4:14PM EST368.000.100.080.10-1.17-92.13%7,0691,97932.52%
QQQ220124C003700002022-01-21 4:12PM EST370.000.070.040.06-0.76-91.57%10,6773,35633.01%
QQQ220124C003710002022-01-21 4:02PM EST371.000.070.020.08-0.62-89.86%1,93091935.94%
QQQ220124C003720002022-01-21 4:06PM EST372.000.070.020.06-0.51-87.93%2,30499435.94%
QQQ220124C003730002022-01-21 4:01PM EST373.000.070.010.06-0.40-85.11%3,1861,21137.31%
QQQ220124C003740002022-01-21 4:14PM EST374.000.020.000.05-0.34-94.44%1,1131,10137.89%
QQQ220124C003750002022-01-21 4:12PM EST375.000.040.010.04-0.25-86.21%2,3422,69038.09%
QQQ220124C003760002022-01-21 4:11PM EST376.000.030.020.04-0.22-88.00%1,30199739.45%
QQQ220124C003770002022-01-21 4:09PM EST377.000.030.000.04-0.16-84.21%67991240.82%
QQQ220124C003780002022-01-21 4:00PM EST378.000.040.000.04-0.12-75.00%7813,34742.19%
QQQ220124C003790002022-01-21 4:07PM EST379.000.030.000.03-0.10-76.92%1,26460441.80%
QQQ220124C003800002022-01-21 4:02PM EST380.000.020.000.03-0.11-84.62%1,0084,41843.36%
QQQ220124C003810002022-01-21 4:02PM EST381.000.020.000.03-0.09-81.82%39177144.53%
QQQ220124C003820002022-01-21 3:55PM EST382.000.020.000.03-0.06-75.00%45370045.70%
QQQ220124C003830002022-01-21 3:57PM EST383.000.010.000.03-0.06-85.71%20650646.88%
QQQ220124C003840002022-01-21 3:36PM EST384.000.010.000.03-0.04-80.00%47772148.44%
QQQ220124C003850002022-01-21 3:57PM EST385.000.030.000.03-0.01-25.00%1,1871,46649.61%
QQQ220124C003860002022-01-21 4:01PM EST386.000.020.000.03-0.03-60.00%18343550.78%
QQQ220124C003870002022-01-21 3:47PM EST387.000.020.000.03-0.01-33.33%19445651.95%
QQQ220124C003880002022-01-21 2:31PM EST388.000.020.000.03-0.02-50.00%4457353.13%
QQQ220124C003890002022-01-21 10:43AM EST389.000.030.000.030.00-2730950.78%
QQQ220124C003900002022-01-21 4:13PM EST390.000.010.000.02-0.01-50.00%3521,46350.00%
QQQ220124C003910002022-01-21 1:41PM EST391.000.010.000.02-0.02-66.67%1751850.78%
QQQ220124C003920002022-01-21 3:11PM EST392.000.010.000.01-0.02-66.67%28465251.56%
QQQ220124C003930002022-01-21 10:40AM EST393.000.010.000.02-0.01-50.00%11328253.13%
QQQ220124C003940002022-01-21 10:28AM EST394.000.010.000.02-0.01-50.00%6637153.91%
QQQ220124C003950002022-01-21 2:33PM EST395.000.010.000.02-0.01-50.00%18767954.69%
QQQ220124C003960002022-01-21 3:07PM EST396.000.010.000.02-0.02-66.67%16445056.25%
QQQ220124C003970002022-01-21 12:20PM EST397.000.010.000.02-0.01-50.00%628257.81%
QQQ220124C003980002022-01-21 10:26AM EST398.000.010.000.01-0.01-50.00%540154.69%
QQQ220124C003990002022-01-21 1:43PM EST399.000.010.000.010.00-850956.25%
QQQ220124C004000002022-01-21 3:43PM EST400.000.010.000.010.00-401,44656.25%
QQQ220124C004010002022-01-20 3:53PM EST401.000.010.000.010.00-6419657.81%
QQQ220124C004020002022-01-21 3:09PM EST402.000.010.000.010.00-6836259.38%
QQQ220124C004030002022-01-20 3:53PM EST403.000.010.000.010.00-2151459.38%
QQQ220124C004040002022-01-20 3:59PM EST404.000.010.000.010.00-2022160.94%
QQQ220124C004050002022-01-20 3:53PM EST405.000.010.000.010.00-171,63862.50%
QQQ220124C004060002022-01-20 3:52PM EST406.000.010.000.010.00-3610362.50%
QQQ220124C004070002022-01-21 1:56PM EST407.000.010.000.02-0.23-95.83%19567.97%
QQQ220124C004080002022-01-19 2:53PM EST408.000.010.000.020.00-18368.75%
QQQ220124C004090002022-01-12 2:02PM EST409.000.170.000.020.00-65670.31%
QQQ220124C004100002022-01-20 9:33AM EST410.000.010.000.020.00-1530470.31%
QQQ220124C004110002022-01-10 3:47PM EST411.000.110.000.020.00-14971.88%
QQQ220124C004120002022-01-13 10:51AM EST412.000.070.000.020.00-103673.44%
QQQ220124C004130002022-01-14 12:00PM EST413.000.050.000.020.00-103273.44%
QQQ220124C004140002022-01-20 11:55AM EST414.000.010.000.020.00-110875.00%
QQQ220124C004150002022-01-21 10:31AM EST415.000.010.000.020.00-115476.56%
QQQ220124C004160002022-01-19 9:39AM EST416.000.010.000.020.00-3416876.56%
QQQ220124C004170002022-01-19 12:08PM EST417.000.010.000.010.00-12973.44%
QQQ220124C004180002022-01-19 9:39AM EST418.000.010.000.020.00-343778.91%
QQQ220124C004200002022-01-21 10:31AM EST420.000.010.000.020.00-157981.25%
QQQ220124C004220002022-01-20 1:31PM EST422.000.010.000.020.00-12882.81%
QQQ220124C004240002022-01-12 3:41PM EST424.000.020.000.020.00-1684.38%
QQQ220124C004250002022-01-11 12:25PM EST425.000.020.000.020.00-31385.94%
QQQ220124C004260002022-01-03 10:05AM EST426.000.200.000.020.00-22486.72%
QQQ220124C004280002022-01-04 10:13AM EST428.000.130.000.020.00--189.06%
QQQ220124C004300002022-01-14 1:41PM EST430.000.010.000.020.00-103790.63%
QQQ220124C004320002021-12-31 11:47AM EST432.000.150.000.020.00-2292.19%
QQQ220124C004340002022-01-04 1:04PM EST434.000.050.000.020.00-3593.75%
QQQ220124C004350002022-01-03 2:17PM EST435.000.080.000.020.00-10795.31%
QQQ220124C004360002021-12-28 10:09AM EST436.000.260.000.020.00--396.88%
QQQ220124C004400002022-01-21 3:59PM EST440.000.010.000.020.00-420399.22%
QQQ220124C004420002021-12-30 9:48AM EST442.000.090.000.020.00--1101.56%
QQQ220124C004450002022-01-05 12:33PM EST445.000.010.000.020.00-1313104.69%
Putsfor24 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220124P003000002022-01-21 4:03PM EST300.000.020.000.02+0.02-8524074.22%
QQQ220124P003050002022-01-21 3:36PM EST305.000.030.010.05+0.03-228075.00%
QQQ220124P003100002022-01-21 3:57PM EST310.000.050.020.07+0.02+66.67%69410770.70%
QQQ220124P003150002022-01-21 4:05PM EST315.000.060.030.08+0.03+100.00%763064.26%
QQQ220124P003200002022-01-21 4:13PM EST320.000.100.060.10+0.07+233.33%9815158.98%
QQQ220124P003250002022-01-21 4:11PM EST325.000.100.100.15+0.02+25.00%8688054.10%
QQQ220124P003300002022-01-21 4:13PM EST330.000.200.170.22+0.10+100.00%1,47513550.00%
QQQ220124P003340002022-01-21 4:13PM EST334.000.310.290.38+0.31-7101247.51%
QQQ220124P003350002022-01-21 4:14PM EST335.000.370.330.39+0.21+131.25%1,94746445.65%
QQQ220124P003360002022-01-21 4:14PM EST336.000.420.390.44+0.42-9152044.78%
QQQ220124P003380002022-01-21 4:14PM EST338.000.550.540.63+0.55+19.05%2,58510544.48%
QQQ220124P003400002022-01-21 4:14PM EST340.000.710.740.85+0.42+144.83%11,4191,32843.63%
QQQ220124P003420002022-01-21 4:13PM EST342.001.001.011.13+1.00+23.53%7,24920042.65%
QQQ220124P003440002022-01-21 4:14PM EST344.001.321.351.41+0.93+238.46%4,27862440.65%
QQQ220124P003450002022-01-21 4:14PM EST345.001.601.561.65+1.03+180.70%11,47042140.53%
QQQ220124P003460002022-01-21 4:14PM EST346.001.901.841.94+1.34+239.29%7,52139440.63%
QQQ220124P003480002022-01-21 4:14PM EST348.002.422.382.54+1.58+188.10%12,15133239.93%
QQQ220124P003500002022-01-21 4:14PM EST350.003.133.083.25+1.97+169.83%41,8352,86038.99%
QQQ220124P003520002022-01-21 4:14PM EST352.004.023.934.15+2.47+159.35%17,54194338.43%
QQQ220124P003540002022-01-21 4:14PM EST354.005.004.855.31+3.01+151.26%12,34862638.87%
QQQ220124P003550002022-01-21 4:11PM EST355.005.715.405.91+3.44+151.54%32,9754,62738.72%
QQQ220124P003560002022-01-21 4:13PM EST356.006.236.036.50+3.61+137.79%20,8121,53438.09%
QQQ220124P003580002022-01-21 4:08PM EST358.007.417.308.00+4.20+130.84%17,1601,33939.09%
QQQ220124P003600002022-01-21 4:12PM EST360.009.458.849.50+5.34+129.93%22,4846,28538.67%
QQQ220124P003620002022-01-21 4:09PM EST362.0010.9810.5011.35+6.03+121.82%3,29280741.77%
QQQ220124P003640002022-01-21 4:10PM EST364.0012.7112.3313.14+6.72+112.19%2,23377943.31%
QQQ220124P003650002022-01-21 4:02PM EST365.0013.5613.2714.10+6.82+101.19%2,8382,80544.92%
QQQ220124P003660002022-01-21 4:09PM EST366.0014.6214.1915.03+7.53+106.21%1,1121,03945.87%
QQQ220124P003680002022-01-21 4:10PM EST368.0016.6316.1516.84+7.80+88.34%1,0202,92246.19%
QQQ220124P003700002022-01-21 4:03PM EST370.0018.4918.1118.95+8.08+77.62%7145,93152.73%
QQQ220124P003710002022-01-21 4:01PM EST371.0019.1719.0919.92+7.94+70.70%3301,84254.05%
QQQ220124P003720002022-01-21 3:59PM EST372.0020.3120.0620.92+8.30+69.11%2222,42156.06%
QQQ220124P003730002022-01-21 4:00PM EST373.0021.3621.0521.91+8.46+65.58%2101,85957.81%
QQQ220124P003740002022-01-21 4:09PM EST374.0022.4122.0722.91+8.55+61.69%29584059.77%
QQQ220124P003750002022-01-21 3:36PM EST375.0021.6823.0423.89+7.63+54.31%45393061.18%
QQQ220124P003760002022-01-21 4:01PM EST376.0024.1124.0324.88+8.47+54.16%13460162.79%
QQQ220124P003770002022-01-21 3:12PM EST377.0024.6725.0625.90+8.87+56.14%4746750.68%
QQQ220124P003780002022-01-21 4:09PM EST378.0026.3926.0426.88+10.27+63.71%3975151.17%
QQQ220124P003790002022-01-21 3:44PM EST379.0024.7427.0227.87+7.00+39.46%22767351.76%
QQQ220124P003800002022-01-21 4:08PM EST380.0028.2528.0128.87+9.82+53.28%741,04652.93%
QQQ220124P003810002022-01-21 3:17PM EST381.0026.8829.0429.89+15.87+144.14%2159956.06%
QQQ220124P003820002022-01-21 2:59PM EST382.0027.9629.8831.09+11.41+68.94%3521458.69%
QQQ220124P003830002022-01-21 1:25PM EST383.0027.3830.8332.12+13.61+98.84%4321359.67%
QQQ220124P003840002022-01-21 4:02PM EST384.0032.2331.8233.18+16.35+102.96%4828562.60%
QQQ220124P003850002022-01-21 3:36PM EST385.0031.6032.8934.07+11.50+57.21%4930462.99%
QQQ220124P003860002022-01-21 2:35PM EST386.0031.3333.8335.11+13.83+79.03%5954563.87%
QQQ220124P003870002022-01-21 2:04PM EST387.0030.4934.8436.07+12.78+72.16%418764.26%
QQQ220124P003880002022-01-21 3:58PM EST388.0035.1735.8637.11+18.34+108.97%3519167.77%
QQQ220124P003890002022-01-21 3:54PM EST389.0037.0936.8438.07+20.66+125.75%16525467.19%
QQQ220124P003900002022-01-21 4:03PM EST390.0038.6837.8439.10+9.81+33.98%14034569.73%
QQQ220124P003910002022-01-21 3:38PM EST391.0037.5238.8440.07+11.42+43.75%15819970.12%
QQQ220124P003920002022-01-21 12:02PM EST392.0033.2040.0540.89+5.54+20.03%2611372.56%
QQQ220124P003930002022-01-21 11:52AM EST393.0034.9840.8642.10+3.11+9.76%4714174.61%
QQQ220124P003940002022-01-21 3:38PM EST394.0040.5741.8443.11+19.14+89.31%511375.78%
QQQ220124P003950002022-01-21 4:09PM EST395.0043.3242.8444.07+19.01+78.20%218175.68%
QQQ220124P003960002022-01-21 3:14PM EST396.0043.1943.8645.10+19.71+83.94%17422278.91%
QQQ220124P003970002022-01-21 10:47AM EST397.0038.2045.0545.87+10.88+39.82%716878.81%
QQQ220124P003980002022-01-21 3:14PM EST398.0045.2345.8547.10+16.46+57.21%17621481.35%
QQQ220124P003990002022-01-21 3:50PM EST399.0045.6147.0547.88+19.09+71.98%25482.03%
QQQ220124P004000002022-01-21 3:57PM EST400.0047.3247.8349.10+15.00+46.41%319283.40%
QQQ220124P004010002022-01-21 9:57AM EST401.0044.1648.8350.11+28.27+177.91%33485.16%
QQQ220124P004020002022-01-21 3:23PM EST402.0048.9849.8751.09+19.98+68.90%72887.30%
QQQ220124P004030002022-01-21 10:53AM EST403.0042.8950.8452.08+12.65+41.83%12386.91%
QQQ220124P004040002022-01-21 10:24AM EST404.0048.4251.8353.08+16.61+52.22%17587.89%
QQQ220124P004050002022-01-21 10:04AM EST405.0048.5352.8454.08+17.43+56.05%4689.65%
QQQ220124P004060002022-01-21 3:29PM EST406.0053.5453.8455.08+27.99+109.55%22991.02%
QQQ220124P004070002022-01-21 12:36PM EST407.0050.2654.8456.08+38.95+344.39%1192.29%
QQQ220124P004080002022-01-21 11:08AM EST408.0047.7055.8457.08+11.96+33.46%3193.55%
QQQ220124P004090002022-01-21 3:51PM EST409.0055.8956.8358.07+55.89-1093.95%
QQQ220124P004100002022-01-19 2:05PM EST410.0039.3257.8359.080.00-21395.70%
QQQ220124P004110002022-01-04 11:41AM EST411.0023.3158.8060.080.00-1195.51%
QQQ220124P004120002022-01-21 2:03PM EST412.0055.8059.8461.07+43.63+358.50%2598.24%
QQQ220124P004130002022-01-21 11:05AM EST413.0052.9460.8062.07+52.94-2097.66%
QQQ220124P004150002021-12-31 1:35PM EST415.0054.6262.8064.07+37.72+223.20%10100.00%
QQQ220124P004160002022-01-21 11:10AM EST416.0055.4463.8065.07+55.44+30.48%10101.37%
QQQ220124P004170002021-12-28 1:37PM EST417.0038.4864.9266.050.00-14107.42%
QQQ220124P004180002022-01-21 3:44PM EST418.0063.7665.8767.04+63.76-20105.86%
QQQ220124P004200002022-01-21 11:00AM EST420.0060.5567.8069.07+16.89+38.69%311106.25%
QQQ220124P004220002022-01-21 11:59AM EST422.0063.7970.0670.89+36.01+129.63%161112.89%
QQQ220124P004240002022-01-21 12:43PM EST424.0066.8372.0172.89+43.84+190.69%367112.70%
QQQ220124P004250002022-01-21 3:45PM EST425.0071.4073.0173.89+48.86+216.77%117114.06%
QQQ220124P004260002022-01-07 10:37AM EST426.0045.0273.8575.020.00-118113.48%
QQQ220124P004280002022-01-21 12:10PM EST428.0070.1676.0676.89+42.15+150.48%126120.12%
QQQ220124P004300002022-01-21 11:10AM EST430.0069.4978.0178.89+11.29+19.40%128119.92%
QQQ220124P004340002021-12-29 12:01PM EST434.0034.0681.8183.060.00--0122.85%
QQQ220124P004350002021-12-29 3:00PM EST435.0033.3982.8184.040.00--0122.66%
QQQ220124P004360002021-12-29 3:54PM EST436.0033.9384.0584.890.00--0129.30%
QQQ220124P004400002022-01-19 11:35AM EST440.0070.9287.9488.97+70.92--0132.23%
QQQ220124P004450002022-01-18 10:04AM EST445.0071.1792.9493.970.00-10137.89%
QQQ220124P004500002022-01-18 12:10AM EST450.0064.4698.0198.890.00-40142.77%
QQQ220124P004550002022-01-07 9:56AM EST455.0069.82103.01103.890.00-11148.44%