Singapore markets open in 39 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
359.75+4.83 (+1.36%)
At close: 04:00PM EDT
359.65 -0.10 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor5 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ231005C003150002023-09-27 12:11PM EDT315.0038.7144.5345.000.00-171792.19%
QQQ231005C003200002023-10-04 9:36AM EDT320.0037.1739.5440.01+1.63+4.59%1286.72%
QQQ231005C003220002023-09-28 10:06AM EDT322.0033.9437.7438.010.00-99101.95%
QQQ231005C003230002023-10-04 3:13PM EDT323.0036.4836.7336.93+3.53+10.71%12393.36%
QQQ231005C003240002023-09-28 10:06AM EDT324.0031.9635.7335.930.00-3391.02%
QQQ231005C003250002023-09-29 3:34PM EDT325.0033.6734.7334.930.00-1188.67%
QQQ231005C003320002023-10-03 3:01PM EDT332.0022.6827.7427.940.00-1173.63%
QQQ231005C003340002023-10-04 1:56PM EDT334.0023.6325.7425.94+2.98+14.43%1468.75%
QQQ231005C003400002023-10-04 3:51PM EDT340.0020.1619.7519.95+5.23+35.03%562355.47%
QQQ231005C003410002023-10-04 2:58PM EDT341.0017.8218.7518.95+3.80+27.10%2553.13%
QQQ231005C003420002023-10-04 2:01PM EDT342.0015.3517.7517.95+0.01+0.07%62350.59%
QQQ231005C003430002023-10-04 11:40AM EDT343.0015.5016.7516.95-1.48-8.72%31854.69%
QQQ231005C003440002023-10-04 12:02PM EDT344.0014.9315.7615.95+3.68+32.71%36851.95%
QQQ231005C003450002023-10-04 4:02PM EDT345.0014.6514.7614.95+5.00+51.81%2211,39049.32%
QQQ231005C003460002023-10-04 2:36PM EDT346.0013.8513.7613.96+4.95+55.62%17827947.07%
QQQ231005C003470002023-10-04 2:02PM EDT347.0010.6112.7612.96+2.28+27.37%31028044.24%
QQQ231005C003480002023-10-04 4:12PM EDT348.0011.9111.7711.96+3.98+50.19%31619541.46%
QQQ231005C003490002023-10-04 3:52PM EDT349.0011.3510.7810.96+4.63+68.90%15023038.67%
QQQ231005C003500002023-10-04 4:13PM EDT350.009.889.799.97+3.77+61.70%3871,21036.18%
QQQ231005C003510002023-10-04 4:03PM EDT351.008.688.808.98+3.46+66.28%87654033.59%
QQQ231005C003520002023-10-04 4:13PM EDT352.007.937.828.01+3.33+72.39%1,02296031.64%
QQQ231005C003530002023-10-04 4:12PM EDT353.007.006.867.05+3.08+78.57%1,08284629.74%
QQQ231005C003540002023-10-04 3:58PM EDT354.006.575.946.11+3.26+98.49%3,2252,04628.03%
QQQ231005C003550002023-10-04 4:13PM EDT355.005.135.015.21+2.44+90.71%7,3201,60826.76%
QQQ231005C003560002023-10-04 4:06PM EDT356.004.244.154.36+2.03+91.86%14,4622,93025.88%
QQQ231005C003570002023-10-04 4:14PM EDT357.003.443.373.55+1.72+100.00%36,3072,93824.85%
QQQ231005C003580002023-10-04 4:13PM EDT358.002.762.662.79+1.41+104.44%29,1724,07323.76%
QQQ231005C003590002023-10-04 4:14PM EDT359.002.092.052.09+1.09+109.00%58,9026,36722.51%
QQQ231005C003600002023-10-04 4:14PM EDT360.001.531.501.53+0.77+101.32%61,1159,64321.97%
QQQ231005C003610002023-10-04 4:14PM EDT361.001.071.041.07+0.53+98.15%18,4715,78621.51%
QQQ231005C003620002023-10-04 4:14PM EDT362.000.690.690.71+0.31+81.58%17,5375,04221.07%
QQQ231005C003630002023-10-04 4:14PM EDT363.000.440.430.46+0.17+62.96%11,9843,14420.95%
QQQ231005C003640002023-10-04 4:14PM EDT364.000.270.250.27+0.09+50.00%9,1612,37520.51%
QQQ231005C003650002023-10-04 4:14PM EDT365.000.150.140.16+0.02+15.38%7,7741,69520.51%
QQQ231005C003660002023-10-04 4:14PM EDT366.000.090.080.090.00-6,4085,93820.51%
QQQ231005C003670002023-10-04 4:14PM EDT367.000.050.040.06-0.02-28.57%7,5121,39121.29%
QQQ231005C003680002023-10-04 4:05PM EDT368.000.030.020.04-0.02-40.00%2,1771,25922.07%
QQQ231005C003690002023-10-04 4:14PM EDT369.000.020.020.03-0.01-33.33%6,7791,83723.24%
QQQ231005C003700002023-10-04 4:06PM EDT370.000.020.010.020.00-2,4828,22023.83%
QQQ231005C003710002023-10-04 4:12PM EDT371.000.010.010.02-0.01-50.00%1,1941,30925.78%
QQQ231005C003720002023-10-04 4:13PM EDT372.000.010.000.01-0.01-50.00%3,26680425.78%
QQQ231005C003730002023-10-04 4:09PM EDT373.000.010.000.01-0.01-50.00%3,64946527.34%
QQQ231005C003740002023-10-04 4:08PM EDT374.000.010.000.01-0.01-50.00%53573828.91%
QQQ231005C003750002023-10-04 3:59PM EDT375.000.010.000.010.00-95536931.25%
QQQ231005C003760002023-10-04 11:31AM EDT376.000.010.000.010.00-5,11539232.81%
QQQ231005C003770002023-10-04 3:46PM EDT377.000.010.000.010.00-3423334.38%
QQQ231005C003780002023-10-04 3:29PM EDT378.000.010.000.00-0.01-50.00%517825.00%
QQQ231005C003790002023-10-04 3:33PM EDT379.000.010.000.010.00-11438.28%
QQQ231005C003800002023-10-04 3:30PM EDT380.000.010.000.010.00-316039.84%
QQQ231005C003810002023-10-03 10:01AM EDT381.000.010.000.010.00-238141.41%
QQQ231005C003820002023-10-03 2:35PM EDT382.000.010.000.010.00-118542.97%
QQQ231005C003830002023-10-04 10:40AM EDT383.000.010.000.010.00-31,86044.53%
QQQ231005C003840002023-10-02 12:29PM EDT384.000.010.000.010.00-10011846.09%
QQQ231005C003850002023-09-29 1:00PM EDT385.000.010.000.010.00-10410248.44%
QQQ231005C003860002023-09-29 3:04PM EDT386.000.010.000.010.00-434350.00%
QQQ231005C003870002023-09-29 10:36AM EDT387.000.010.000.010.00-86650051.56%
QQQ231005C003880002023-09-29 10:17AM EDT388.000.010.000.010.00-1,4621,35050.00%
QQQ231005C003900002023-09-28 10:06AM EDT390.000.010.000.010.00-73953.13%
QQQ231005C003910002023-09-28 12:46PM EDT391.000.010.000.010.00-151553.13%
QQQ231005C004000002023-09-25 11:43AM EDT400.000.010.000.010.00-101167.19%
Putsfor5 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ231005P002900002023-10-03 3:54PM EDT290.000.010.000.000.00-718350.00%
QQQ231005P003000002023-10-03 3:56PM EDT300.000.010.000.010.00-212112.50%
QQQ231005P003030002023-09-28 12:40PM EDT303.000.040.000.010.00-66106.25%
QQQ231005P003050002023-10-03 3:02PM EDT305.000.010.000.010.00-10046103.13%
QQQ231005P003060002023-10-03 3:59PM EDT306.000.020.000.010.00-48441100.00%
QQQ231005P003070002023-10-03 3:49PM EDT307.000.020.000.010.00-1998296.88%
QQQ231005P003100002023-10-04 9:36AM EDT310.000.010.000.010.00-10939993.75%
QQQ231005P003110002023-10-04 9:48AM EDT311.000.010.000.010.00-62210190.63%
QQQ231005P003120002023-10-04 9:59AM EDT312.000.010.000.010.00-332589.06%
QQQ231005P003130002023-10-03 10:36AM EDT313.000.010.000.010.00-627887.50%
QQQ231005P003140002023-10-03 10:13AM EDT314.000.010.000.010.00-5532684.38%
QQQ231005P003150002023-10-04 10:20AM EDT315.000.010.000.01-0.02-66.67%2123184.38%
QQQ231005P003170002023-10-03 9:53AM EDT317.000.010.000.010.00-1411881.25%
QQQ231005P003190002023-10-04 11:54AM EDT319.000.010.000.01-0.02-66.67%101,01775.00%
QQQ231005P003200002023-10-04 9:31AM EDT320.000.020.000.010.00-143575.00%
QQQ231005P003210002023-10-04 2:22PM EDT321.000.010.000.01-0.01-50.00%55922171.88%
QQQ231005P003220002023-10-04 9:40AM EDT322.000.020.000.010.00-151,15871.88%
QQQ231005P003230002023-10-04 9:41AM EDT323.000.020.000.010.00-341,31068.75%
QQQ231005P003240002023-10-04 1:33PM EDT324.000.010.000.01-0.01-50.00%898567.19%
QQQ231005P003250002023-10-04 3:51PM EDT325.000.010.000.01-0.01-50.00%13226065.63%
QQQ231005P003260002023-10-04 3:54PM EDT326.000.010.000.01-0.02-66.67%511,01562.50%
QQQ231005P003270002023-10-04 3:55PM EDT327.000.020.000.01-0.02-50.00%10912662.50%
QQQ231005P003280002023-10-04 4:06PM EDT328.000.010.000.01-0.02-66.67%7807659.38%
QQQ231005P003290002023-10-04 4:03PM EDT329.000.010.000.01-0.02-66.67%1,0751,93057.81%
QQQ231005P003300002023-10-04 4:11PM EDT330.000.010.000.01-0.03-75.00%6955556.25%
QQQ231005P003310002023-10-04 4:13PM EDT331.000.010.000.01-0.01-50.00%3,10442154.69%
QQQ231005P003320002023-10-04 4:13PM EDT332.000.010.000.02-0.04-80.00%3027556.25%
QQQ231005P003330002023-10-04 9:47AM EDT333.000.020.010.02-0.04-66.67%1831,29757.03%
QQQ231005P003340002023-10-04 10:54AM EDT334.000.020.000.02-0.03-60.00%1,18631652.34%
QQQ231005P003350002023-10-04 4:13PM EDT335.000.010.010.02-0.07-87.50%55531753.13%
QQQ231005P003360002023-10-04 1:07PM EDT336.000.010.010.02-0.06-85.71%43412750.78%
QQQ231005P003370002023-10-04 12:09PM EDT337.000.020.010.02-0.06-75.00%1838550.39%
QQQ231005P003380002023-10-04 3:16PM EDT338.000.010.010.02-0.06-85.71%26328448.44%
QQQ231005P003390002023-10-04 1:45PM EDT339.000.020.010.02-0.08-80.00%49747046.48%
QQQ231005P003400002023-10-04 4:11PM EDT340.000.020.010.02-0.09-81.82%6311,27644.53%
QQQ231005P003410002023-10-04 3:59PM EDT341.000.010.010.02-0.11-91.67%1,7241,15642.19%
QQQ231005P003420002023-10-04 4:08PM EDT342.000.020.010.02-0.15-88.24%2,81979540.23%
QQQ231005P003430002023-10-04 4:06PM EDT343.000.020.010.03-0.14-87.50%2,24332940.23%
QQQ231005P003440002023-10-04 4:14PM EDT344.000.020.010.02-0.19-90.48%8911,90535.94%
QQQ231005P003450002023-10-04 4:14PM EDT345.000.020.020.03-0.26-92.86%3,27692035.94%
QQQ231005P003460002023-10-04 4:10PM EDT346.000.020.020.03-0.31-93.94%3,32154133.79%
QQQ231005P003470002023-10-04 4:13PM EDT347.000.030.020.03-0.38-92.68%6,3983,41731.64%
QQQ231005P003480002023-10-04 4:14PM EDT348.000.030.020.04-0.52-94.55%4,3951,44630.66%
QQQ231005P003490002023-10-04 4:14PM EDT349.000.030.030.04-0.66-95.65%7,2461,21528.32%
QQQ231005P003500002023-10-04 4:14PM EDT350.000.050.040.05-0.81-94.19%6,9473,80127.05%
QQQ231005P003510002023-10-04 4:14PM EDT351.000.060.060.07-1.02-94.44%8,7632,21126.17%
QQQ231005P003520002023-10-04 4:14PM EDT352.000.080.080.09-1.24-93.94%14,0541,37824.81%
QQQ231005P003530002023-10-04 4:14PM EDT353.000.120.120.13-1.51-92.64%18,1342,67324.02%
QQQ231005P003540002023-10-04 4:14PM EDT354.000.190.180.20-1.82-90.55%18,1921,67323.63%
QQQ231005P003550002023-10-04 4:14PM EDT355.000.290.280.30-2.15-88.11%90,1906,34723.19%
QQQ231005P003560002023-10-04 4:14PM EDT356.000.430.420.44-2.48-85.22%66,4762,66722.66%
QQQ231005P003570002023-10-04 4:14PM EDT357.000.620.620.63-2.77-81.71%35,7051,54722.10%
QQQ231005P003580002023-10-04 4:14PM EDT358.000.890.890.91-3.06-77.47%36,0692,31221.88%
QQQ231005P003590002023-10-04 4:14PM EDT359.001.261.261.28-3.82-75.20%28,9595,21321.68%
QQQ231005P003600002023-10-04 4:14PM EDT360.001.701.661.76-3.65-68.22%20,2087,32621.73%
QQQ231005P003610002023-10-04 4:13PM EDT361.002.202.222.25-4.37-66.51%6,6214,08220.53%
QQQ231005P003620002023-10-04 4:14PM EDT362.002.852.792.95-4.23-59.75%2,8114,86420.92%
QQQ231005P003630002023-10-04 4:14PM EDT363.003.603.533.78-5.06-58.43%4,6583,30222.22%
QQQ231005P003640002023-10-04 4:03PM EDT364.004.654.354.66-4.50-49.18%2,9772,26923.63%
QQQ231005P003650002023-10-04 3:59PM EDT365.005.215.285.60-5.29-50.38%6071,35225.68%
QQQ231005P003660002023-10-04 3:58PM EDT366.005.906.326.49-5.50-48.25%18024825.98%
QQQ231005P003670002023-10-04 3:57PM EDT367.006.937.187.65-2.07-23.00%138933.35%
QQQ231005P003680002023-10-04 3:44PM EDT368.007.808.188.64-2.04-20.73%4572736.23%
QQQ231005P003690002023-10-04 10:28AM EDT369.0012.389.209.59-1.60-11.44%2137.79%
QQQ231005P003700002023-10-04 4:14PM EDT370.0010.3010.2410.56-3.99-27.92%1,2099839.75%
QQQ231005P003710002023-10-04 10:24AM EDT371.0015.1111.2711.54-1.63-9.74%31641.90%
QQQ231005P003720002023-09-29 9:46AM EDT372.0010.7512.2812.530.00-2244.24%
QQQ231005P003730002023-10-02 3:16PM EDT373.0013.8313.2813.520.00-5046.48%
QQQ231005P003750002023-10-04 9:51AM EDT375.0018.2915.3015.51+2.62+16.72%2051.27%
QQQ231005P003760002023-10-03 9:31AM EDT376.0016.9316.3016.510.00-2053.81%
QQQ231005P003800002023-10-04 3:29PM EDT380.0020.3220.3120.49+0.42+2.11%1457.42%