Singapore markets close in 13 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
294.61+9.76 (+3.43%)
At close: 04:00PM EDT
296.89 +2.28 (+0.77%)
Pre-market: 04:47AM EDT
In the money
Show:ListStraddle
Callsfor27 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220627C002050002022-06-17 9:34AM EDT205.0069.280.000.000.00-100.00%
QQQ220627C002230002022-06-23 10:21AM EDT223.0060.740.000.000.00--00.00%
QQQ220627C002400002022-06-22 3:58PM EDT240.0041.300.000.000.00--00.00%
QQQ220627C002480002022-06-22 10:11AM EDT248.0033.650.000.000.00-400.00%
QQQ220627C002490002022-06-22 1:51PM EDT249.0034.520.000.000.00--00.00%
QQQ220627C002500002022-06-24 2:07PM EDT250.0041.600.000.000.00-1100.00%
QQQ220627C002530002022-06-17 3:55PM EDT253.0022.840.000.000.00-7000.00%
QQQ220627C002540002022-06-21 11:47AM EDT254.0028.550.000.000.00--00.00%
QQQ220627C002550002022-06-23 10:15AM EDT255.0027.330.000.000.00-100.00%
QQQ220627C002560002022-06-14 1:30PM EDT256.0022.960.000.000.00-100.00%
QQQ220627C002570002022-06-17 3:47PM EDT257.0018.980.000.000.00-2000.00%
QQQ220627C002580002022-06-23 10:34AM EDT258.0025.330.000.000.00-3900.00%
QQQ220627C002590002022-06-17 12:45PM EDT259.0017.110.000.000.00-1400.00%
QQQ220627C002600002022-06-24 9:41AM EDT260.0029.920.000.000.00-100.00%
QQQ220627C002610002022-06-22 10:11AM EDT261.0020.910.000.000.00--00.00%
QQQ220627C002620002022-06-23 3:37PM EDT262.0022.730.000.000.00-400.00%
QQQ220627C002630002022-06-24 2:08PM EDT263.0028.400.000.000.00-600.00%
QQQ220627C002640002022-06-17 11:26AM EDT264.0012.490.000.000.00-2000.00%
QQQ220627C002650002022-06-24 4:14PM EDT265.0029.150.000.000.00-100.00%
QQQ220627C002660002022-06-24 3:33PM EDT266.0026.570.000.000.00-500.00%
QQQ220627C002670002022-06-22 9:45AM EDT267.0013.900.000.000.00--00.00%
QQQ220627C002680002022-06-21 2:56PM EDT268.0015.040.000.000.00-1300.00%
QQQ220627C002690002022-06-24 2:55PM EDT269.0023.620.000.000.00-600.00%
QQQ220627C002700002022-06-23 3:46PM EDT270.0015.300.000.000.00-1800.00%
QQQ220627C002710002022-06-24 2:13PM EDT271.0020.860.000.000.00-500.00%
QQQ220627C002720002022-06-24 3:23PM EDT272.0020.680.000.000.00-500.00%
QQQ220627C002730002022-06-24 3:45PM EDT273.0019.980.000.000.00-1400.00%
QQQ220627C002740002022-06-24 1:09PM EDT274.0018.100.000.000.00-1600.00%
QQQ220627C002750002022-06-24 4:11PM EDT275.0019.220.000.000.00-28200.00%
QQQ220627C002760002022-06-24 3:18PM EDT276.0016.690.000.000.00-13700.00%
QQQ220627C002770002022-06-24 3:48PM EDT277.0016.010.000.000.00-9500.00%
QQQ220627C002780002022-06-24 3:45PM EDT278.0015.030.000.000.00-9900.00%
QQQ220627C002790002022-06-24 4:11PM EDT279.0015.280.000.000.00-21200.00%
QQQ220627C002800002022-06-24 4:14PM EDT280.0014.200.000.000.00-59500.00%
QQQ220627C002810002022-06-24 3:33PM EDT281.0011.700.000.000.00-84200.00%
QQQ220627C002820002022-06-24 4:06PM EDT282.0012.260.000.000.00-1,39400.00%
QQQ220627C002830002022-06-24 4:12PM EDT283.0011.310.000.000.00-67500.00%
QQQ220627C002840002022-06-24 4:05PM EDT284.0010.470.000.000.00-98500.00%
QQQ220627C002850002022-06-24 4:10PM EDT285.009.550.000.000.00-2,00200.00%
QQQ220627C002860002022-06-24 4:06PM EDT286.008.640.000.000.00-1,80600.00%
QQQ220627C002870002022-06-24 4:07PM EDT287.007.680.000.000.00-1,68500.00%
QQQ220627C002880002022-06-24 4:12PM EDT288.006.680.000.000.00-4,03000.00%
QQQ220627C002890002022-06-24 4:08PM EDT289.005.940.000.000.00-3,57800.00%
QQQ220627C002900002022-06-24 4:14PM EDT290.005.000.000.000.00-10,57300.00%
QQQ220627C002910002022-06-24 4:13PM EDT291.004.340.000.000.00-9,65700.00%
QQQ220627C002920002022-06-24 4:13PM EDT292.003.640.000.000.00-19,20300.00%
QQQ220627C002930002022-06-24 4:14PM EDT293.002.960.000.000.00-18,77900.00%
QQQ220627C002940002022-06-24 4:14PM EDT294.002.390.000.000.00-13,19900.00%
QQQ220627C002950002022-06-24 4:14PM EDT295.001.900.000.000.00-36,46900.78%
QQQ220627C002960002022-06-24 4:14PM EDT296.001.450.000.000.00-13,04803.13%
QQQ220627C002970002022-06-24 4:14PM EDT297.001.070.000.000.00-5,75203.13%
QQQ220627C002980002022-06-24 4:14PM EDT298.000.780.000.000.00-3,30706.25%
QQQ220627C002990002022-06-24 4:14PM EDT299.000.570.000.000.00-2,96906.25%
QQQ220627C003000002022-06-24 4:14PM EDT300.000.380.000.000.00-27,78406.25%
QQQ220627C003010002022-06-24 4:14PM EDT301.000.250.000.000.00-2,413012.50%
QQQ220627C003020002022-06-24 4:14PM EDT302.000.180.000.000.00-2,507012.50%
QQQ220627C003030002022-06-24 4:14PM EDT303.000.120.000.000.00-577012.50%
QQQ220627C003040002022-06-24 4:14PM EDT304.000.090.000.000.00-1,355012.50%
QQQ220627C003050002022-06-24 4:07PM EDT305.000.080.000.000.00-1,203012.50%
QQQ220627C003060002022-06-24 4:14PM EDT306.000.060.000.000.00-830012.50%
QQQ220627C003070002022-06-24 4:03PM EDT307.000.040.000.000.00-1,251025.00%
QQQ220627C003080002022-06-24 3:14PM EDT308.000.020.000.000.00-211025.00%
QQQ220627C003090002022-06-24 3:57PM EDT309.000.030.000.000.00-772025.00%
QQQ220627C003100002022-06-24 4:08PM EDT310.000.030.000.000.00-1,097025.00%
QQQ220627C003110002022-06-24 4:09PM EDT311.000.030.000.000.00-222025.00%
QQQ220627C003120002022-06-24 4:13PM EDT312.000.030.000.000.00-495025.00%
QQQ220627C003130002022-06-24 3:09PM EDT313.000.020.000.000.00-81025.00%
QQQ220627C003140002022-06-24 4:06PM EDT314.000.010.000.000.00-1,446025.00%
QQQ220627C003150002022-06-24 3:59PM EDT315.000.010.000.000.00-413025.00%
QQQ220627C003160002022-06-24 4:13PM EDT316.000.010.000.000.00-53025.00%
QQQ220627C003170002022-06-24 4:06PM EDT317.000.010.000.000.00-221025.00%
QQQ220627C003180002022-06-24 4:07PM EDT318.000.010.000.000.00-130025.00%
QQQ220627C003190002022-06-24 4:10PM EDT319.000.010.000.000.00-29025.00%
QQQ220627C003200002022-06-24 10:00AM EDT320.000.010.000.000.00-2025.00%
QQQ220627C003210002022-06-22 9:36AM EDT321.000.020.000.000.00-100025.00%
QQQ220627C003220002022-06-13 11:52AM EDT322.000.150.000.000.00-2050.00%
QQQ220627C003230002022-06-22 2:51PM EDT323.000.020.000.000.00-12050.00%
QQQ220627C003240002022-06-22 1:23PM EDT324.000.010.000.000.00-2050.00%
QQQ220627C003250002022-06-22 3:24PM EDT325.000.010.000.000.00-17050.00%
QQQ220627C003260002022-06-21 2:30PM EDT326.000.010.000.000.00-1050.00%
QQQ220627C003270002022-06-22 11:13AM EDT327.000.010.000.000.00-1050.00%
QQQ220627C003280002022-06-22 11:14AM EDT328.000.010.000.000.00-1050.00%
QQQ220627C003290002022-06-16 11:45AM EDT329.000.020.000.000.00-12050.00%
QQQ220627C003300002022-06-22 12:59PM EDT330.000.010.000.000.00-105050.00%
QQQ220627C003310002022-06-10 9:53AM EDT331.000.200.000.000.00-1050.00%
QQQ220627C003320002022-06-16 10:18AM EDT332.000.010.000.000.00-2050.00%
QQQ220627C003330002022-06-16 10:17AM EDT333.000.010.000.000.00-3050.00%
QQQ220627C003340002022-06-10 11:35AM EDT334.000.110.000.000.00-1050.00%
QQQ220627C003350002022-06-15 3:54PM EDT335.000.020.000.000.00-11050.00%
QQQ220627C003360002022-06-07 11:13AM EDT336.000.640.000.000.00-1050.00%
QQQ220627C003380002022-06-07 10:05AM EDT338.000.420.000.000.00-1050.00%
QQQ220627C003400002022-06-21 3:49PM EDT340.000.010.000.000.00-37050.00%
QQQ220627C003450002022-06-15 3:54PM EDT345.000.010.000.000.00-10050.00%
QQQ220627C003500002022-06-22 12:23PM EDT350.000.010.000.000.00-2050.00%
QQQ220627C003600002022-06-14 1:39PM EDT360.000.010.000.000.00-2050.00%
QQQ220627C003700002022-06-15 10:45AM EDT370.000.020.000.000.00-1050.00%
Putsfor27 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220627P002050002022-06-21 1:20PM EDT205.000.010.000.000.00-604050.00%
QQQ220627P002100002022-06-17 2:26PM EDT210.000.040.000.000.00-56050.00%
QQQ220627P002150002022-06-22 11:57AM EDT215.000.010.000.000.00-11050.00%
QQQ220627P002200002022-06-23 10:45AM EDT220.000.010.000.000.00-1050.00%
QQQ220627P002230002022-06-21 3:51PM EDT223.000.020.000.000.00--050.00%
QQQ220627P002240002022-06-21 9:55AM EDT224.000.040.000.000.00--050.00%
QQQ220627P002250002022-06-23 9:43AM EDT225.000.010.000.000.00-1050.00%
QQQ220627P002260002022-06-21 11:03AM EDT226.000.030.000.000.00--050.00%
QQQ220627P002280002022-06-21 10:49AM EDT228.000.040.000.000.00--050.00%
QQQ220627P002290002022-06-22 12:35PM EDT229.000.020.000.000.00--050.00%
QQQ220627P002300002022-06-23 9:39AM EDT230.000.020.000.000.00-14050.00%
QQQ220627P002310002022-06-21 11:01AM EDT231.000.040.000.000.00-1050.00%
QQQ220627P002350002022-06-23 9:30AM EDT235.000.020.000.000.00-6050.00%
QQQ220627P002370002022-06-23 11:20AM EDT237.000.010.000.000.00--050.00%
QQQ220627P002380002022-06-17 11:05AM EDT238.000.420.000.000.00-2050.00%
QQQ220627P002390002022-06-23 10:25AM EDT239.000.030.000.000.00--050.00%
QQQ220627P002400002022-06-24 1:02PM EDT240.000.010.000.000.00-5050.00%
QQQ220627P002410002022-06-17 11:15AM EDT241.000.490.000.000.00-6050.00%
QQQ220627P002420002022-06-23 9:55AM EDT242.000.040.000.000.00--050.00%
QQQ220627P002430002022-06-24 1:56PM EDT243.000.010.000.000.00-3050.00%
QQQ220627P002440002022-06-23 10:54AM EDT244.000.030.000.000.00-4050.00%
QQQ220627P002450002022-06-24 11:05AM EDT245.000.010.000.000.00-4050.00%
QQQ220627P002460002022-06-22 3:30PM EDT246.000.050.000.000.00-5050.00%
QQQ220627P002470002022-06-23 12:19PM EDT247.000.030.000.000.00-34050.00%
QQQ220627P002480002022-06-23 3:43PM EDT248.000.020.000.000.00-19050.00%
QQQ220627P002490002022-06-24 11:25AM EDT249.000.010.000.000.00-40050.00%
QQQ220627P002500002022-06-24 4:06PM EDT250.000.020.000.000.00-201050.00%
QQQ220627P002510002022-06-24 11:06AM EDT251.000.010.000.000.00-5050.00%
QQQ220627P002520002022-06-24 12:47PM EDT252.000.010.000.000.00-2050.00%
QQQ220627P002530002022-06-24 1:22PM EDT253.000.010.000.000.00-1050.00%
QQQ220627P002540002022-06-23 3:51PM EDT254.000.030.000.000.00-11050.00%
QQQ220627P002550002022-06-24 4:02PM EDT255.000.020.000.000.00-232050.00%
QQQ220627P002560002022-06-24 3:38PM EDT256.000.020.000.000.00-126050.00%
QQQ220627P002570002022-06-24 4:13PM EDT257.000.010.000.000.00-15050.00%
QQQ220627P002580002022-06-24 10:06AM EDT258.000.020.000.000.00-93050.00%
QQQ220627P002590002022-06-24 11:43AM EDT259.000.020.000.000.00-70050.00%
QQQ220627P002600002022-06-24 3:47PM EDT260.000.020.000.000.00-264050.00%
QQQ220627P002610002022-06-24 3:26PM EDT261.000.020.000.000.00-270050.00%
QQQ220627P002620002022-06-24 3:37PM EDT262.000.020.000.000.00-188050.00%
QQQ220627P002630002022-06-24 3:43PM EDT263.000.020.000.000.00-159050.00%
QQQ220627P002640002022-06-24 12:59PM EDT264.000.030.000.000.00-58050.00%
QQQ220627P002650002022-06-24 3:56PM EDT265.000.020.000.000.00-223050.00%
QQQ220627P002660002022-06-24 4:00PM EDT266.000.010.000.000.00-79050.00%
QQQ220627P002670002022-06-24 3:55PM EDT267.000.020.000.000.00-33050.00%
QQQ220627P002680002022-06-24 4:12PM EDT268.000.020.000.000.00-321050.00%
QQQ220627P002690002022-06-24 4:05PM EDT269.000.020.000.000.00-183050.00%
QQQ220627P002700002022-06-24 4:14PM EDT270.000.030.000.000.00-4,827050.00%
QQQ220627P002710002022-06-24 4:13PM EDT271.000.030.000.000.00-332025.00%
QQQ220627P002720002022-06-24 4:08PM EDT272.000.030.000.000.00-823025.00%
QQQ220627P002730002022-06-24 4:13PM EDT273.000.040.000.000.00-645025.00%
QQQ220627P002740002022-06-24 4:13PM EDT274.000.040.000.000.00-828025.00%
QQQ220627P002750002022-06-24 4:14PM EDT275.000.050.000.000.00-7,647025.00%
QQQ220627P002760002022-06-24 4:07PM EDT276.000.060.000.000.00-736025.00%
QQQ220627P002770002022-06-24 4:13PM EDT277.000.060.000.000.00-1,685025.00%
QQQ220627P002780002022-06-24 4:08PM EDT278.000.060.000.000.00-704025.00%
QQQ220627P002790002022-06-24 4:13PM EDT279.000.070.000.000.00-2,725025.00%
QQQ220627P002800002022-06-24 4:14PM EDT280.000.090.000.000.00-15,262025.00%
QQQ220627P002810002022-06-24 4:14PM EDT281.000.110.000.000.00-2,230025.00%
QQQ220627P002820002022-06-24 4:13PM EDT282.000.150.000.000.00-2,611025.00%
QQQ220627P002830002022-06-24 4:14PM EDT283.000.180.000.000.00-5,206012.50%
QQQ220627P002840002022-06-24 4:14PM EDT284.000.240.000.000.00-2,825012.50%
QQQ220627P002850002022-06-24 4:14PM EDT285.000.280.000.000.00-9,057012.50%
QQQ220627P002860002022-06-24 4:14PM EDT286.000.360.000.000.00-10,925012.50%
QQQ220627P002870002022-06-24 4:14PM EDT287.000.460.000.000.00-8,238012.50%
QQQ220627P002880002022-06-24 4:14PM EDT288.000.600.000.000.00-15,346012.50%
QQQ220627P002890002022-06-24 4:14PM EDT289.000.750.000.000.00-11,528012.50%
QQQ220627P002900002022-06-24 4:14PM EDT290.000.960.000.000.00-22,29206.25%
QQQ220627P002910002022-06-24 4:14PM EDT291.001.240.000.000.00-12,21306.25%
QQQ220627P002920002022-06-24 4:14PM EDT292.001.530.000.000.00-21,00106.25%
QQQ220627P002930002022-06-24 4:14PM EDT293.001.910.000.000.00-9,96103.13%
QQQ220627P002940002022-06-24 4:14PM EDT294.002.360.000.000.00-4,72401.56%
QQQ220627P002950002022-06-24 4:14PM EDT295.002.700.000.000.00-1,70000.00%
QQQ220627P002960002022-06-24 4:14PM EDT296.003.360.000.000.00-1,52500.00%
QQQ220627P002970002022-06-24 4:13PM EDT297.003.980.000.000.00-60200.00%
QQQ220627P002980002022-06-24 4:13PM EDT298.004.710.000.000.00-97900.00%
QQQ220627P002990002022-06-24 4:09PM EDT299.005.230.000.000.00-16500.00%
QQQ220627P003000002022-06-24 4:14PM EDT300.006.300.000.000.00-56800.00%
QQQ220627P003010002022-06-24 3:54PM EDT301.007.150.000.000.00-1100.00%
QQQ220627P003020002022-06-24 10:47AM EDT302.0010.460.000.000.00-200.00%
QQQ220627P003030002022-06-24 10:19AM EDT303.0010.600.000.000.00-1600.00%
QQQ220627P003040002022-06-24 1:19PM EDT304.0012.170.000.000.00-3800.00%
QQQ220627P003050002022-06-24 4:03PM EDT305.0010.800.000.000.00-3000.00%
QQQ220627P003060002022-06-24 1:35PM EDT306.0014.220.000.000.00-600.00%
QQQ220627P003070002022-06-23 3:29PM EDT307.0023.050.000.000.00-2000.00%
QQQ220627P003080002022-06-22 1:13PM EDT308.0025.140.000.000.00-700.00%
QQQ220627P003090002022-06-24 3:55PM EDT309.0014.840.000.000.00-100.00%
QQQ220627P003100002022-06-24 2:51PM EDT310.0017.350.000.000.00-1100.00%
QQQ220627P003110002022-06-23 11:40AM EDT311.0027.610.000.000.00-100.00%
QQQ220627P003120002022-06-23 9:49AM EDT312.0029.860.000.000.00-100.00%
QQQ220627P003130002022-06-21 11:59AM EDT313.0031.020.000.000.00-100.00%
QQQ220627P003140002022-06-22 10:42AM EDT314.0029.300.000.000.00-200.00%
QQQ220627P003150002022-06-24 11:40AM EDT315.0023.600.000.000.00-1200.00%
QQQ220627P003160002022-06-23 10:04AM EDT316.0032.860.000.000.00-200.00%
QQQ220627P003170002022-06-24 2:25PM EDT317.0025.000.000.000.00-1000.00%
QQQ220627P003180002022-06-21 3:31PM EDT318.0036.170.000.000.00-200.00%
QQQ220627P003190002022-06-09 2:59PM EDT319.0017.800.000.000.00-100.00%
QQQ220627P003200002022-06-24 10:35AM EDT320.0027.560.000.000.00-100.00%
QQQ220627P003210002022-06-23 9:43AM EDT321.0039.250.000.000.00-100.00%
QQQ220627P003220002022-06-23 9:42AM EDT322.0040.900.000.000.00-200.00%
QQQ220627P003230002022-06-23 9:43AM EDT323.0041.250.000.000.00-100.00%
QQQ220627P003240002022-06-24 9:35AM EDT324.0034.840.000.000.00-100.00%
QQQ220627P003250002022-06-24 2:15PM EDT325.0033.040.000.000.00-600.00%
QQQ220627P003260002022-06-22 2:23PM EDT326.0042.130.000.000.00-200.00%
QQQ220627P003270002022-06-08 10:12AM EDT327.0018.410.000.000.00--00.00%
QQQ220627P003280002022-06-23 2:43PM EDT328.0044.750.000.000.00-300.00%
QQQ220627P003290002022-06-22 3:49PM EDT329.0048.720.000.000.00-100.00%
QQQ220627P003300002022-06-24 11:15AM EDT330.0038.700.000.000.00-300.00%
QQQ220627P003310002022-06-24 1:48PM EDT331.0039.420.000.000.00-1000.00%
QQQ220627P003320002022-06-24 1:48PM EDT332.0040.410.000.000.00-1000.00%
QQQ220627P003330002022-06-22 9:33AM EDT333.0053.010.000.000.00-100.00%
QQQ220627P003340002022-06-22 9:51AM EDT334.0054.070.000.000.00-100.00%
QQQ220627P003390002022-06-23 10:56AM EDT339.0054.450.000.000.00-100.00%
QQQ220627P003400002022-06-09 11:53AM EDT340.0034.460.000.000.00-100.00%
QQQ220627P003500002022-06-13 11:38AM EDT350.0072.180.000.000.00-100.00%
QQQ220627P003600002022-06-23 12:02PM EDT360.0077.610.000.000.00--00.00%
QQQ220627P003700002022-06-23 10:12AM EDT370.0088.350.000.000.00--00.00%