Singapore markets open in 6 hours 23 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
303.48-0.11 (-0.04%)
As of 01:37PM EST. Market open.
In the money
Show:ListStraddle
Callsfor7 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230207C002300002023-01-31 2:43PM EST230.0063.5576.4376.570.00--15426.47%
QQQ230207C002400002023-02-03 9:47AM EST240.0068.3466.0266.180.00-11361.18%
QQQ230207C002500002023-02-01 11:03AM EST250.0043.2756.5056.790.00--3331.64%
QQQ230207C002550002023-02-07 11:55AM EST255.0050.1650.7751.03+12.04+31.58%55282.72%
QQQ230207C002560002023-02-06 11:21AM EST256.0049.0749.9950.270.00-43285.74%
QQQ230207C002580002023-02-06 11:31AM EST258.0045.7648.1148.40-1.75-3.68%44280.27%
QQQ230207C002600002023-02-06 3:23PM EST260.0043.2146.6346.940.00-214286.62%
QQQ230207C002630002023-02-07 10:02AM EST263.0040.1142.9143.19+2.71+7.25%11250.20%
QQQ230207C002650002023-02-07 9:46AM EST265.0039.2340.9041.21+10.08+34.58%55240.97%
QQQ230207C002670002023-02-03 3:59PM EST267.0039.5039.4839.760.00-1030247.61%
QQQ230207C002680002023-02-06 12:38PM EST268.0036.9338.5138.840.00-3130244.24%
QQQ230207C002690002023-02-07 1:11PM EST269.0039.0637.5037.76-4.93-11.21%79238.09%
QQQ230207C002700002023-02-07 10:30AM EST270.0033.2335.9636.24-0.25-0.75%625218.75%
QQQ230207C002710002023-02-07 1:16PM EST271.0034.5734.9935.25+2.06+6.34%67214.55%
QQQ230207C002720002023-02-03 10:05AM EST272.0035.8333.9934.400.00-24211.87%
QQQ230207C002730002023-02-07 1:11PM EST273.0035.1833.0533.33-2.52-6.68%612206.93%
QQQ230207C002740002023-02-03 1:56PM EST274.0033.9731.9932.290.00-1520200.83%
QQQ230207C002750002023-02-07 10:51AM EST275.0029.1631.5031.76+0.53+1.85%2237208.59%
QQQ230207C002760002023-02-07 9:36AM EST276.0027.2529.7930.33-0.44-1.59%110189.16%
QQQ230207C002770002023-02-07 10:21AM EST277.0026.8429.6929.96+1.17+4.56%221203.37%
QQQ230207C002780002023-02-07 10:33AM EST278.0027.3227.8228.32+1.73+6.76%3218179.88%
QQQ230207C002790002023-02-06 2:33PM EST279.0025.3827.4927.730.00-140188.23%
QQQ230207C002800002023-02-07 1:01PM EST280.0029.4826.6326.89+6.80+29.98%1392186.72%
QQQ230207C002810002023-02-02 9:43AM EST281.0027.3625.7025.980.00-2060183.45%
QQQ230207C002820002023-02-07 10:44AM EST282.0022.0023.8024.28-0.04-0.18%7630159.81%
QQQ230207C002830002023-02-06 2:16PM EST283.0019.8623.3923.85-2.06-9.40%135168.31%
QQQ230207C002840002023-02-07 10:38AM EST284.0019.8421.8922.19-0.43-2.12%371150.10%
QQQ230207C002850002023-02-07 12:49PM EST285.0022.5521.7321.98+4.04+21.83%282163.16%
QQQ230207C002860002023-02-07 1:13PM EST286.0021.4820.3020.53+3.53+19.67%457148.51%
QQQ230207C002870002023-02-03 12:58PM EST287.0022.6218.8219.070.00-424133.11%
QQQ230207C002880002023-02-07 12:54PM EST288.0021.0717.9518.40+4.50+27.16%9163133.13%
QQQ230207C002890002023-02-07 10:28AM EST289.0014.2817.6717.96-0.34-2.33%2181141.21%
QQQ230207C002900002023-02-07 1:15PM EST290.0016.1616.6016.89+2.45+17.87%62135134.42%
QQQ230207C002910002023-02-07 12:04PM EST291.0014.3314.8515.16+0.74+5.45%43241114.16%
QQQ230207C002920002023-02-07 12:46PM EST292.0015.3013.9314.17+3.63+31.11%120320109.86%
QQQ230207C002930002023-02-07 10:50AM EST293.0011.1513.7113.98+0.43+4.01%32343119.87%
QQQ230207C002940002023-02-07 12:48PM EST294.0013.6011.9312.20+3.85+39.49%4227599.51%
QQQ230207C002950002023-02-07 1:08PM EST295.0013.3010.9111.18+4.64+53.58%5456393.70%
QQQ230207C002960002023-02-07 1:10PM EST296.0012.059.9310.18+4.22+53.90%36841888.33%
QQQ230207C002970002023-02-07 1:02PM EST297.0011.989.609.90+5.03+72.37%71457695.04%
QQQ230207C002980002023-02-07 1:16PM EST298.008.358.468.76+2.21+35.99%1,04753986.57%
QQQ230207C002990002023-02-07 1:15PM EST299.007.966.867.11+2.67+50.47%30828869.73%
QQQ230207C003000002023-02-07 1:22PM EST300.006.005.886.13+1.46+32.16%1,04397663.92%
QQQ230207C003010002023-02-07 1:21PM EST301.005.955.085.35+2.12+55.35%1,49663260.99%
QQQ230207C003020002023-02-07 1:21PM EST302.004.534.684.95+1.33+41.56%5,1581,16363.77%
QQQ230207C003030002023-02-07 1:19PM EST303.004.003.954.21+1.47+58.10%10,7192,76160.57%
QQQ230207C003040002023-02-07 1:22PM EST304.002.632.532.66+0.62+30.85%29,0372,57045.92%
QQQ230207C003050002023-02-07 1:22PM EST305.001.882.022.10+0.32+20.51%44,0764,20943.99%
QQQ230207C003060002023-02-07 1:22PM EST306.001.361.201.25+0.17+14.29%21,7672,59736.04%
QQQ230207C003070002023-02-07 1:22PM EST307.000.890.920.95+0.01+1.14%19,1502,41735.99%
QQQ230207C003080002023-02-07 1:22PM EST308.000.590.580.61-0.04-6.35%24,3162,56933.79%
QQQ230207C003090002023-02-07 1:22PM EST309.000.380.330.35-0.08-17.39%19,9915,06431.45%
QQQ230207C003100002023-02-07 1:22PM EST310.000.210.170.19-0.10-32.26%38,3565,10029.79%
QQQ230207C003110002023-02-07 1:21PM EST311.000.120.160.18-0.10-45.45%13,1813,43632.72%
QQQ230207C003120002023-02-07 1:22PM EST312.000.060.070.08-0.09-60.00%13,2672,77930.27%
QQQ230207C003130002023-02-07 1:21PM EST313.000.030.030.04-0.08-72.73%10,0513,05629.49%
QQQ230207C003140002023-02-07 1:22PM EST314.000.020.010.03-0.05-71.43%9,4291,53930.66%
QQQ230207C003150002023-02-07 1:21PM EST315.000.020.020.03-0.02-50.00%8,7423,29233.20%
QQQ230207C003160002023-02-07 1:17PM EST316.000.010.000.01-0.03-75.00%3,6532,19830.86%
QQQ230207C003170002023-02-07 1:21PM EST317.000.010.000.01-0.02-66.67%3,09577532.81%
QQQ230207C003180002023-02-07 1:21PM EST318.000.020.000.010.00-1,89085235.16%
QQQ230207C003190002023-02-07 1:08PM EST319.000.010.000.010.00-8871,40537.50%
QQQ230207C003200002023-02-07 1:21PM EST320.000.010.000.010.00-5191,17839.06%
QQQ230207C003210002023-02-07 12:59PM EST321.000.010.000.010.00-1958241.41%
QQQ230207C003220002023-02-07 12:58PM EST322.000.010.000.010.00-1154843.75%
QQQ230207C003230002023-02-07 12:50PM EST323.000.010.000.010.00-478945.31%
QQQ230207C003240002023-02-07 1:14PM EST324.000.010.000.010.00-1159546.88%
QQQ230207C003250002023-02-07 12:57PM EST325.000.010.000.010.00-353749.22%
QQQ230207C003260002023-02-06 12:02PM EST326.000.010.000.010.00-7216951.56%
QQQ230207C003270002023-02-06 10:26AM EST327.000.010.000.010.00-413450.00%
QQQ230207C003280002023-02-07 9:41AM EST328.000.010.000.010.00-159151.56%
QQQ230207C003290002023-02-06 10:00AM EST329.000.010.000.010.00-60260853.13%
QQQ230207C003300002023-02-06 9:30AM EST330.000.020.000.010.00-124154.69%
QQQ230207C003310002023-02-06 9:40AM EST331.000.010.000.010.00-1556.25%
QQQ230207C003320002023-02-07 9:31AM EST332.000.010.000.010.00-1014559.38%
QQQ230207C003330002023-02-03 3:37PM EST333.000.010.000.010.00-7660.94%
QQQ230207C003340002023-02-03 10:09AM EST334.000.010.000.010.00-14462.50%
QQQ230207C003350002023-02-02 3:01PM EST335.000.040.000.010.00-515264.06%
QQQ230207C003360002023-02-02 3:01PM EST336.000.030.000.010.00--6865.63%
QQQ230207C003370002023-02-03 3:13PM EST337.000.010.000.010.00-31068.75%
QQQ230207C003380002023-01-31 10:38AM EST338.000.020.000.010.00--1568.75%
QQQ230207C003400002023-02-02 1:05PM EST340.000.050.000.010.00--171.88%
QQQ230207C003410002023-02-03 3:40PM EST341.000.020.000.010.00-2275.00%
QQQ230207C003500002023-02-02 12:47PM EST350.000.010.000.010.00--2090.63%
Putsfor7 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230207P002300002023-01-30 3:17PM EST230.000.010.000.010.00--3168.75%
QQQ230207P002400002023-01-30 11:02AM EST240.000.020.000.010.00-3038143.75%
QQQ230207P002500002023-02-07 12:22PM EST250.000.010.000.01-0.01-50.00%864118.75%
QQQ230207P002520002023-01-27 10:00AM EST252.000.070.000.010.00-11115.63%
QQQ230207P002550002023-02-03 2:28PM EST255.000.010.000.010.00-56109.38%
QQQ230207P002570002023-01-30 3:49PM EST257.000.060.000.010.00--10103.13%
QQQ230207P002580002023-02-02 10:09AM EST258.000.010.000.010.00--13103.13%
QQQ230207P002600002023-02-03 2:28PM EST260.000.030.000.010.00-1056696.88%
QQQ230207P002610002023-02-01 3:42PM EST261.000.020.000.010.00--6793.75%
QQQ230207P002620002023-02-01 2:51PM EST262.000.010.000.010.00-411693.75%
QQQ230207P002630002023-02-03 4:10PM EST263.000.020.000.010.00-102290.63%
QQQ230207P002640002023-02-06 10:34AM EST264.000.010.000.010.00-103587.50%
QQQ230207P002650002023-02-02 2:16PM EST265.000.030.000.010.00--5287.50%
QQQ230207P002660002023-02-01 9:49AM EST266.000.110.000.010.00-51284.38%
QQQ230207P002670002023-02-03 4:14PM EST267.000.010.000.010.00-61481.25%
QQQ230207P002680002023-02-03 9:50AM EST268.000.030.000.010.00-63579.69%
QQQ230207P002690002023-02-03 12:53PM EST269.000.020.000.010.00-14815178.13%
QQQ230207P002700002023-02-06 2:05PM EST270.000.010.000.010.00-33,12575.00%
QQQ230207P002710002023-02-03 12:53PM EST271.000.020.000.010.00-14836973.44%
QQQ230207P002720002023-02-03 11:09AM EST272.000.020.000.010.00-7121471.88%
QQQ230207P002730002023-02-07 9:57AM EST273.000.010.000.010.00-413368.75%
QQQ230207P002740002023-02-06 10:56AM EST274.000.010.000.010.00-616065.63%
QQQ230207P002750002023-02-07 12:59PM EST275.000.010.000.010.00-2743265.63%
QQQ230207P002760002023-02-07 11:47AM EST276.000.010.000.010.00-743062.50%
QQQ230207P002770002023-02-06 3:18PM EST277.000.010.000.010.00-8222459.38%
QQQ230207P002780002023-02-06 3:45PM EST278.000.010.000.010.00-161757.81%
QQQ230207P002790002023-02-06 3:24PM EST279.000.010.000.010.00-73575256.25%
QQQ230207P002800002023-02-07 9:59AM EST280.000.010.000.01-0.01-50.00%597153.13%
QQQ230207P002810002023-02-06 3:59PM EST281.000.010.000.010.00-12465051.56%
QQQ230207P002820002023-02-06 3:51PM EST282.000.010.000.010.00-16530250.00%
QQQ230207P002830002023-02-07 1:13PM EST283.000.010.000.010.00-121,28750.78%
QQQ230207P002840002023-02-07 12:59PM EST284.000.020.000.01+0.01+100.00%3398248.44%
QQQ230207P002850002023-02-07 12:59PM EST285.000.010.000.01-0.01-50.00%1877846.09%
QQQ230207P002860002023-02-07 10:54AM EST286.000.010.000.01-0.01-50.00%44656743.75%
QQQ230207P002870002023-02-07 12:15PM EST287.000.010.000.01-0.01-50.00%7143441.41%
QQQ230207P002880002023-02-07 1:14PM EST288.000.010.000.01-0.01-50.00%30588439.06%
QQQ230207P002890002023-02-07 1:21PM EST289.000.010.000.01-0.01-50.00%52263836.72%
QQQ230207P002900002023-02-07 1:17PM EST290.000.010.000.01-0.02-66.67%3965,79334.38%
QQQ230207P002910002023-02-07 12:42PM EST291.000.010.000.01-0.02-66.67%1,47271532.03%
QQQ230207P002920002023-02-07 1:14PM EST292.000.010.000.01-0.03-75.00%1,3881,38029.69%
QQQ230207P002930002023-02-07 1:20PM EST293.000.010.000.01-0.06-85.71%2,6654,15127.34%
QQQ230207P002940002023-02-07 1:20PM EST294.000.010.000.01-0.08-88.89%7,3774,28725.00%
QQQ230207P002950002023-02-07 1:21PM EST295.000.010.010.02-0.14-93.33%11,4633,26024.81%
QQQ230207P002960002023-02-07 1:21PM EST296.000.020.010.02-0.20-90.91%8,1522,57922.27%
QQQ230207P002970002023-02-07 1:22PM EST297.000.030.010.03-0.30-90.91%6,7031,48820.90%
QQQ230207P002980002023-02-07 1:21PM EST298.000.030.030.04-0.44-93.62%12,5002,51419.04%
QQQ230207P002990002023-02-07 1:20PM EST299.000.040.040.06-0.64-94.12%17,9583,28917.48%
QQQ230207P003000002023-02-07 1:22PM EST300.000.070.060.08-0.84-92.31%24,2477,72315.24%
QQQ230207P003010002023-02-07 1:21PM EST301.000.070.080.09-1.14-94.21%13,9292,55612.21%
QQQ230207P003020002023-02-07 1:22PM EST302.000.180.160.18-1.39-88.54%18,5784,04810.74%
QQQ230207P003030002023-02-07 1:22PM EST303.000.300.300.31-1.70-85.00%33,9382,6428.13%
QQQ230207P003040002023-02-07 1:22PM EST304.000.500.500.52-2.00-80.00%27,6162,5280.78%
QQQ230207P003050002023-02-07 1:22PM EST305.000.920.880.92-2.16-70.13%31,5621,4730.00%
QQQ230207P003060002023-02-07 1:22PM EST306.001.351.311.36-2.26-62.60%14,7471,2150.00%
QQQ230207P003070002023-02-07 1:22PM EST307.001.731.841.90-2.52-59.29%13,5901,4850.00%
QQQ230207P003080002023-02-07 1:22PM EST308.002.552.412.54-2.55-50.00%9,8991,6690.00%
QQQ230207P003090002023-02-07 1:21PM EST309.003.202.983.16-2.72-45.95%4,9641,5900.00%
QQQ230207P003100002023-02-07 1:20PM EST310.003.773.383.58-3.01-44.40%4,1107470.00%
QQQ230207P003110002023-02-07 1:20PM EST311.004.164.254.49-3.28-44.09%5199880.00%
QQQ230207P003120002023-02-07 1:18PM EST312.005.696.086.35-2.81-33.06%1554600.00%
QQQ230207P003130002023-02-07 1:18PM EST313.006.817.057.33-2.34-25.57%482730.00%
QQQ230207P003140002023-02-07 1:16PM EST314.008.577.247.51-2.55-22.93%221940.00%
QQQ230207P003150002023-02-07 1:17PM EST315.009.008.969.20-2.15-19.28%1093160.00%
QQQ230207P003160002023-02-07 1:14PM EST316.008.789.7610.01-3.39-27.86%631180.00%
QQQ230207P003170002023-02-07 1:14PM EST317.009.4510.7511.00-4.66-33.03%42130.00%
QQQ230207P003180002023-02-06 2:19PM EST318.0013.1511.3311.610.00-11110.00%
QQQ230207P003190002023-02-07 12:54PM EST319.009.9412.9713.22-4.66-31.92%100.00%
QQQ230207P003200002023-02-07 10:35AM EST320.0013.6213.2413.53-1.98-12.69%17130.00%
QQQ230207P003210002023-02-07 11:08AM EST321.0013.6514.6115.08-4.21-23.57%32100.00%
QQQ230207P003220002023-02-06 10:32AM EST322.0019.6515.9216.220.00-110.00%
QQQ230207P003230002023-02-07 12:44PM EST323.0017.2916.7316.95+2.84+19.65%1500.00%
QQQ230207P003240002023-02-07 12:45PM EST324.0017.9118.0018.29+2.88+19.16%200.00%
QQQ230207P003250002023-02-07 1:04PM EST325.0016.6018.2518.52-2.06-11.04%400.00%
QQQ230207P003260002023-02-01 3:17PM EST326.0025.6319.1619.460.00-2500.00%
QQQ230207P003270002023-02-07 10:10AM EST327.0024.0520.0120.27-1.57-6.13%3200.00%
QQQ230207P003300002023-02-02 3:23PM EST330.0019.8723.2123.540.00--00.00%
QQQ230207P003320002023-02-07 12:53PM EST332.0023.3826.0026.29-0.48-2.01%100.00%
QQQ230207P003330002023-02-07 1:15PM EST333.0026.5826.0726.30+1.88+7.61%300.00%
QQQ230207P003360002023-02-07 1:19PM EST336.0029.4728.9729.26+3.82+14.89%100.00%
QQQ230207P003380002023-02-03 12:58PM EST338.0029.0531.1931.530.00-300.00%
QQQ230207P003390002023-02-03 11:30AM EST339.0027.4332.7533.020.00-3000.00%