Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
275.51-4.56 (-1.63%)
At close: 04:00PM EDT
275.68 +0.17 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220926C002300002022-09-21 2:34PM EDT230.0058.7745.3445.720.00-4491.41%
QQQ220926C002350002022-09-08 10:58AM EDT235.0066.0340.4140.680.00--086.72%
QQQ220926C002400002022-09-20 9:38AM EDT240.0048.2435.3435.720.00-121271.88%
QQQ220926C002450002022-09-23 3:18PM EDT245.0029.5530.3530.76-14.03-32.19%2568.36%
QQQ220926C002500002022-09-23 3:08PM EDT250.0024.0025.4325.70-5.50-18.64%401859.38%
QQQ220926C002560002022-09-23 3:11PM EDT256.0017.9219.3219.80-6.72-27.27%25562.31%
QQQ220926C002590002022-09-23 3:29PM EDT259.0015.4116.3516.82-15.54-50.21%17555.18%
QQQ220926C002600002022-09-23 3:37PM EDT260.0014.7415.4615.76-6.42-30.34%243650.00%
QQQ220926C002630002022-09-23 3:56PM EDT263.0012.0212.4212.89-12.89-51.75%851146.53%
QQQ220926C002650002022-09-23 3:50PM EDT265.0010.6010.5910.90-5.65-34.77%3795341.07%
QQQ220926C002660002022-09-23 3:33PM EDT266.009.299.659.96-5.60-37.61%1478639.70%
QQQ220926C002680002022-09-23 4:02PM EDT268.008.247.878.14-4.23-33.92%2352337.40%
QQQ220926C002700002022-09-23 4:07PM EDT270.006.346.166.44-4.24-40.08%2,07815335.84%
QQQ220926C002720002022-09-23 4:01PM EDT272.005.004.644.90-4.32-46.35%2,1805334.67%
QQQ220926C002750002022-09-23 4:14PM EDT275.002.822.822.88-3.86-57.78%31,46470132.20%
QQQ220926C002760002022-09-23 4:14PM EDT276.002.292.262.36-3.92-63.12%21,9541,70431.91%
QQQ220926C002780002022-09-23 4:14PM EDT278.001.411.401.43-3.22-69.55%28,2681,41230.32%
QQQ220926C002790002022-09-23 4:14PM EDT279.001.071.051.09-2.96-73.45%10,5791,52629.93%
QQQ220926C002800002022-09-23 4:14PM EDT280.000.800.770.78-2.71-77.21%20,4151,90529.03%
QQQ220926C002810002022-09-23 4:13PM EDT281.000.570.540.56-2.42-80.94%5,6471,92128.64%
QQQ220926C002820002022-09-23 4:14PM EDT282.000.390.370.39-2.12-84.46%5,9761,22828.27%
QQQ220926C002830002022-09-23 4:14PM EDT283.000.260.250.27-1.84-87.62%8,7221,16528.08%
QQQ220926C002840002022-09-23 4:14PM EDT284.000.170.170.18-1.56-90.17%3,9931,07627.83%
QQQ220926C002850002022-09-23 4:14PM EDT285.000.110.110.13-1.29-92.14%7,33412,12428.22%
QQQ220926C002860002022-09-23 4:13PM EDT286.000.090.080.09-1.05-92.11%1,8915,72428.42%
QQQ220926C002870002022-09-23 4:13PM EDT287.000.060.060.07-0.84-93.33%1,3821,20029.30%
QQQ220926C002880002022-09-23 4:13PM EDT288.000.050.040.05-0.63-92.65%1,8181,88929.69%
QQQ220926C002890002022-09-23 4:13PM EDT289.000.040.030.04-0.48-92.31%1,7901,30630.47%
QQQ220926C002900002022-09-23 4:14PM EDT290.000.030.030.04-0.37-92.50%14,74615,20932.42%
QQQ220926C002910002022-09-23 4:06PM EDT291.000.030.020.03-0.27-90.00%7261,38833.01%
QQQ220926C002920002022-09-23 4:13PM EDT292.000.020.010.02-0.24-92.31%5032,23532.81%
QQQ220926C002930002022-09-23 4:14PM EDT293.000.020.020.03-0.15-88.24%1,4731,66436.52%
QQQ220926C002940002022-09-23 4:07PM EDT294.000.020.010.02-0.11-84.62%34586836.33%
QQQ220926C002950002022-09-23 4:07PM EDT295.000.010.010.02-0.09-90.00%2,24612,80237.89%
QQQ220926C002960002022-09-23 3:59PM EDT296.000.020.000.01-0.06-75.00%5131,14136.72%
QQQ220926C002970002022-09-23 3:54PM EDT297.000.010.000.01-0.05-83.33%7451,02338.28%
QQQ220926C002980002022-09-23 3:52PM EDT298.000.010.000.01-0.05-83.33%1441,37339.84%
QQQ220926C002990002022-09-23 3:48PM EDT299.000.020.000.01-0.02-50.00%491,06041.41%
QQQ220926C003000002022-09-23 3:51PM EDT300.000.020.000.01-0.01-33.33%2723,58842.97%
QQQ220926C003010002022-09-23 3:25PM EDT301.000.010.000.01-0.02-66.67%301,24344.53%
QQQ220926C003020002022-09-23 2:45PM EDT302.000.010.000.01-0.01-50.00%291,16745.31%
QQQ220926C003030002022-09-23 3:17PM EDT303.000.010.000.01-0.01-50.00%3420,55446.88%
QQQ220926C003040002022-09-23 2:48PM EDT304.000.010.000.01-0.01-50.00%531,01848.44%
QQQ220926C003050002022-09-23 3:13PM EDT305.000.010.000.01-0.01-50.00%641,85950.00%
QQQ220926C003060002022-09-23 10:46AM EDT306.000.010.000.01-0.01-50.00%21,04951.56%
QQQ220926C003070002022-09-22 3:59PM EDT307.000.010.000.010.00-8537250.00%
QQQ220926C003080002022-09-22 3:30PM EDT308.000.010.000.010.00-11,29851.56%
QQQ220926C003090002022-09-22 1:14PM EDT309.000.010.000.010.00-42972053.13%
QQQ220926C003100002022-09-23 3:51PM EDT310.000.010.000.010.00-714,36653.13%
QQQ220926C003110002022-09-23 9:30AM EDT311.000.010.000.010.00-121854.69%
QQQ220926C003120002022-09-23 12:14PM EDT312.000.010.000.010.00-336356.25%
QQQ220926C003130002022-09-22 2:54PM EDT313.000.010.000.010.00-2031857.81%
QQQ220926C003140002022-09-22 11:42AM EDT314.000.010.000.010.00-246459.38%
QQQ220926C003150002022-09-23 1:27PM EDT315.000.010.000.010.00-1277359.38%
QQQ220926C003160002022-09-23 3:22PM EDT316.000.010.000.010.00-134162.50%
QQQ220926C003180002022-09-22 11:48AM EDT318.000.010.000.010.00-13859864.06%
QQQ220926C003190002022-09-22 10:30AM EDT319.000.010.000.010.00-14165.63%
QQQ220926C003200002022-09-23 2:07PM EDT320.000.010.000.01-0.01-50.00%186165.63%
QQQ220926C003220002022-09-22 10:13AM EDT322.000.010.000.010.00-196068.75%
QQQ220926C003240002022-09-20 11:20AM EDT324.000.020.000.010.00-151771.88%
QQQ220926C003250002022-09-22 3:57PM EDT325.000.010.000.010.00-782971.88%
QQQ220926C003260002022-09-21 3:24PM EDT326.000.020.000.010.00-1260175.00%
QQQ220926C003280002022-09-19 4:09PM EDT328.000.020.000.010.00-1082976.56%
QQQ220926C003290002022-09-16 10:34AM EDT329.000.040.000.010.00--3078.13%
QQQ220926C003300002022-09-21 2:48PM EDT330.000.010.000.010.00-234778.13%
QQQ220926C003320002022-09-21 1:50PM EDT332.000.020.000.010.00-48681.25%
QQQ220926C003340002022-09-21 9:45AM EDT334.000.010.000.010.00-15684.38%
QQQ220926C003350002022-09-21 2:48PM EDT335.000.010.000.010.00-2084.38%
QQQ220926C003360002022-09-13 12:58PM EDT336.000.060.000.010.00-56887.50%
QQQ220926C003380002022-09-16 9:55AM EDT338.000.020.000.010.00-17787.50%
QQQ220926C003400002022-09-22 10:44AM EDT340.000.010.000.010.00-46590.63%
QQQ220926C003420002022-09-14 10:53AM EDT342.000.020.000.010.00-11193.75%
QQQ220926C003440002022-09-14 2:41PM EDT344.000.020.010.010.00-19101.56%
QQQ220926C003450002022-09-14 10:19AM EDT345.000.020.000.010.00-3014096.88%
QQQ220926C003460002022-09-13 10:46AM EDT346.000.020.010.010.00-121103.13%
QQQ220926C003500002022-09-21 1:00PM EDT350.000.010.000.010.00-151103.13%
QQQ220926C003550002022-09-12 3:36PM EDT355.000.030.000.010.00-89106.25%
QQQ220926C003600002022-09-09 3:59PM EDT360.000.020.000.010.00-7170112.50%
QQQ220926C003650002022-09-12 1:15PM EDT365.000.020.000.010.00-1551118.75%
QQQ220926C003700002022-08-29 10:51AM EDT370.000.030.000.010.00-20144125.00%
QQQ220926C003750002022-08-26 12:58PM EDT375.000.040.000.010.00-20041128.13%
Putsfor26 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220926P002250002022-09-21 2:04PM EDT225.000.010.000.010.00-113890.63%
QQQ220926P002300002022-09-21 2:17PM EDT230.000.010.000.010.00-13081.25%
QQQ220926P002350002022-09-23 3:10PM EDT235.000.010.000.010.00-30326771.88%
QQQ220926P002400002022-09-23 3:58PM EDT240.000.020.000.01+0.01+100.00%13129962.50%
QQQ220926P002450002022-09-23 4:00PM EDT245.000.010.010.020.00-1,44817360.16%
QQQ220926P002500002022-09-23 4:00PM EDT250.000.030.020.030.00-73380953.91%
QQQ220926P002520002022-09-23 4:11PM EDT252.000.030.020.03-0.01-25.00%37041150.00%
QQQ220926P002550002022-09-23 4:08PM EDT255.000.030.030.040.00-1,25270546.68%
QQQ220926P002570002022-09-23 4:08PM EDT257.000.070.040.05+0.03+75.00%2,0381,03743.95%
QQQ220926P002580002022-09-23 3:59PM EDT258.000.060.050.06-0.01-14.29%1,3867442.97%
QQQ220926P002590002022-09-23 4:01PM EDT259.000.060.060.07+0.01+20.00%6,1998941.80%
QQQ220926P002600002022-09-23 4:13PM EDT260.000.080.070.08+0.01+14.29%6,6751,49840.43%
QQQ220926P002610002022-09-23 4:14PM EDT261.000.080.080.10+0.02+33.33%2,54337239.65%
QQQ220926P002620002022-09-23 4:11PM EDT262.000.110.100.12+0.03+37.50%1,35837838.48%
QQQ220926P002630002022-09-23 4:14PM EDT263.000.130.120.14+0.04+44.44%2,08936637.21%
QQQ220926P002640002022-09-23 4:14PM EDT264.000.160.160.18+0.03+23.08%2,15439536.62%
QQQ220926P002650002022-09-23 4:14PM EDT265.000.220.200.23+0.06+37.50%8,2011,59835.94%
QQQ220926P002660002022-09-23 4:14PM EDT266.000.270.260.29+0.07+35.00%4,12317135.21%
QQQ220926P002670002022-09-23 4:14PM EDT267.000.360.350.37+0.14+63.64%4,58876334.57%
QQQ220926P002680002022-09-23 4:14PM EDT268.000.460.460.48+0.15+48.39%4,00866434.20%
QQQ220926P002690002022-09-23 4:14PM EDT269.000.600.580.62+0.23+62.16%7,42546733.86%
QQQ220926P002700002022-09-23 4:14PM EDT270.000.780.770.79+0.30+62.50%27,1713,27933.45%
QQQ220926P002710002022-09-23 4:14PM EDT271.000.980.981.00+0.37+60.66%8,98694133.11%
QQQ220926P002720002022-09-23 4:14PM EDT272.001.261.211.25+0.54+75.00%24,5161,34432.69%
QQQ220926P002730002022-09-23 4:14PM EDT273.001.561.531.56+0.63+67.74%20,80969932.42%
QQQ220926P002740002022-09-23 4:14PM EDT274.001.891.881.95+0.78+70.27%24,3381,25732.50%
QQQ220926P002750002022-09-23 4:14PM EDT275.002.332.292.32+0.96+70.07%41,1834,35931.59%
QQQ220926P002760002022-09-23 4:14PM EDT276.002.752.752.82+1.10+66.67%16,6751,86031.54%
QQQ220926P002770002022-09-23 4:12PM EDT277.003.203.183.31+1.30+68.42%5,6321,59330.57%
QQQ220926P002780002022-09-23 4:13PM EDT278.003.853.833.94+1.55+67.39%8,9586,50830.59%
QQQ220926P002790002022-09-23 4:09PM EDT279.004.534.404.67+1.86+69.66%2,6663,16631.20%
QQQ220926P002800002022-09-23 4:07PM EDT280.005.245.115.39+2.06+64.78%10,5319,26830.96%
QQQ220926P002810002022-09-23 4:09PM EDT281.005.995.886.18+2.39+66.39%1,5621,94231.01%
QQQ220926P002820002022-09-23 4:14PM EDT282.006.886.726.99+2.62+61.50%8152,92030.62%
QQQ220926P002830002022-09-23 4:13PM EDT283.007.707.597.89+3.12+68.12%41699631.40%
QQQ220926P002840002022-09-23 4:13PM EDT284.008.638.508.80+3.12+56.62%3221,24231.89%
QQQ220926P002850002022-09-23 4:08PM EDT285.009.589.459.75+3.33+53.28%6622,21733.06%
QQQ220926P002860002022-09-23 3:56PM EDT286.0011.1910.4010.71+4.75+73.76%2401,28534.18%
QQQ220926P002870002022-09-23 3:59PM EDT287.0011.8011.3811.69+5.16+77.71%19875435.84%
QQQ220926P002880002022-09-23 4:14PM EDT288.0012.5312.3712.67+5.43+76.48%1521,96937.40%
QQQ220926P002890002022-09-23 4:01PM EDT289.0013.1113.2813.71+5.21+65.95%2181,60241.41%
QQQ220926P002900002022-09-23 4:11PM EDT290.0014.3714.3614.63+4.37+43.70%2782,14039.94%
QQQ220926P002910002022-09-23 3:06PM EDT291.0017.9815.3515.68+7.03+64.20%3171444.63%
QQQ220926P002920002022-09-23 3:03PM EDT292.0019.1916.3516.67+7.07+58.33%21688146.29%
QQQ220926P002930002022-09-23 3:03PM EDT293.0020.1717.2717.69+8.27+69.50%16747749.51%
QQQ220926P002940002022-09-23 3:22PM EDT294.0019.6618.3418.62+5.88+42.67%1451,85847.75%
QQQ220926P002950002022-09-23 3:59PM EDT295.0019.4019.4019.61+4.65+31.53%2,5111,13249.02%
QQQ220926P002960002022-09-23 3:22PM EDT296.0022.3620.4020.61+5.89+35.76%26871851.07%
QQQ220926P002970002022-09-23 3:17PM EDT297.0022.6321.3521.65+5.41+31.42%899455.76%
QQQ220926P002980002022-09-23 3:56PM EDT298.0023.4322.3522.65+6.78+40.72%5280457.81%
QQQ220926P002990002022-09-23 10:40AM EDT299.0023.4123.3623.65+5.80+32.94%527959.77%
QQQ220926P003000002022-09-23 3:44PM EDT300.0024.4124.3424.60+5.01+25.82%7371,57058.01%
QQQ220926P003020002022-09-23 4:10PM EDT302.0026.4626.3626.66+5.79+28.01%381,09266.41%
QQQ220926P003040002022-09-23 12:25PM EDT304.0029.5628.2728.67+7.55+34.30%746371.00%
QQQ220926P003050002022-09-23 3:27PM EDT305.0031.2929.2929.67+6.80+27.77%6214372.85%
QQQ220926P003060002022-09-23 3:36PM EDT306.0031.5030.3230.67+5.74+22.28%936574.80%
QQQ220926P003070002022-09-22 3:28PM EDT307.0026.0931.3531.610.00-45071.88%
QQQ220926P003080002022-09-23 2:16PM EDT308.0035.0632.2932.67+7.68+28.05%411478.61%
QQQ220926P003090002022-09-23 4:09PM EDT309.0033.5433.2933.67+5.65+20.26%141380.47%
QQQ220926P003100002022-09-23 3:15PM EDT310.0036.3934.3134.67+6.68+22.48%1615782.42%
QQQ220926P003110002022-09-21 2:38PM EDT311.0021.1035.3335.620.00-19080.08%
QQQ220926P003120002022-09-21 3:55PM EDT312.0027.7036.3236.680.00-8935360.16%
QQQ220926P003130002022-09-22 12:26PM EDT313.0032.2237.2937.670.00-1887.89%
QQQ220926P003140002022-09-22 9:36AM EDT314.0039.1638.2938.67+7.60+24.08%412689.65%
QQQ220926P003150002022-09-22 10:53AM EDT315.0035.0139.3239.670.00-132860.94%
QQQ220926P003160002022-09-23 9:54AM EDT316.0040.3940.2940.67+5.74+16.57%15193.36%
QQQ220926P003180002022-09-22 9:37AM EDT318.0035.9642.2942.670.00-18896.88%
QQQ220926P003200002022-09-22 12:28PM EDT320.0045.5644.2944.67+6.11+15.49%162100.39%
QQQ220926P003220002022-09-23 12:23PM EDT322.0047.6046.2946.67+8.03+20.29%43103.91%
QQQ220926P003240002022-09-23 3:42PM EDT324.0048.7748.2948.67+7.08+16.98%1436107.23%
QQQ220926P003250002022-09-23 9:56AM EDT325.0049.3649.2949.67+4.25+9.42%154108.98%
QQQ220926P003260002022-09-23 10:07AM EDT326.0050.8150.2950.67+13.96+37.88%16110.74%
QQQ220926P003280002022-09-22 12:03PM EDT328.0047.5552.2952.670.00-24114.06%
QQQ220926P003290002022-09-21 10:41AM EDT329.0039.3553.2953.670.00-11115.63%
QQQ220926P003300002022-09-23 3:38PM EDT330.0055.3054.2954.67+8.02+16.96%612117.38%
QQQ220926P003320002022-09-21 2:04PM EDT332.0045.6256.3456.610.00-200113.87%
QQQ220926P003330002022-09-23 10:18AM EDT333.0057.7557.2957.67+4.73+8.92%14122.27%
QQQ220926P003340002022-09-23 9:30AM EDT334.0056.5658.2958.67+4.98+9.65%62123.83%
QQQ220926P003350002022-09-21 2:08PM EDT335.0047.1059.2959.670.00-59125.59%
QQQ220926P003360002022-09-02 11:32AM EDT336.0033.9260.2960.670.00-11127.15%
QQQ220926P003380002022-08-23 10:17AM EDT338.0023.5557.5857.730.00-110.00%
QQQ220926P003400002022-09-21 3:11PM EDT340.0051.3064.2964.670.00-1059133.40%
QQQ220926P003440002022-09-09 12:24PM EDT344.0039.1568.2968.670.00-11139.65%
QQQ220926P003450002022-09-09 12:20PM EDT345.0039.7769.2969.670.00-11141.21%
QQQ220926P003460002022-09-21 2:01PM EDT346.0057.6770.3470.640.00-20050.00%
QQQ220926P003500002022-09-21 2:08PM EDT350.0062.1074.3474.640.00-5150.00%