Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
389.17-0.34 (-0.09%)
At close: 04:00PM EST
388.65 -0.52 (-0.13%)
Pre-market: 04:46AM EST
In the money
Show:ListStraddle
Callsfor28 November 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ231128C003300002023-11-17 2:07PM EST330.0057.260.000.000.00-100.00%
QQQ231128C003370002023-11-27 2:19PM EST337.0052.940.000.000.00-100.00%
QQQ231128C003390002023-11-27 11:04AM EST339.0050.750.000.000.00-100.00%
QQQ231128C003400002023-11-24 10:42AM EST340.0049.230.000.000.00-200.00%
QQQ231128C003500002023-11-27 2:46PM EST350.0039.290.000.000.00-5000.00%
QQQ231128C003520002023-11-27 3:08PM EST352.0037.700.000.000.00-700.00%
QQQ231128C003530002023-11-27 2:37PM EST353.0037.040.000.000.00-700.00%
QQQ231128C003540002023-11-27 3:52PM EST354.0035.630.000.000.00-800.00%
QQQ231128C003550002023-11-27 3:06PM EST355.0034.670.000.000.00-100.00%
QQQ231128C003560002023-11-27 3:02PM EST356.0033.640.000.000.00-1800.00%
QQQ231128C003580002023-11-27 11:27AM EST358.0031.540.000.000.00-500.00%
QQQ231128C003590002023-11-27 3:48PM EST359.0030.730.000.000.00-1000.00%
QQQ231128C003600002023-11-27 3:43PM EST360.0029.940.000.000.00-3300.00%
QQQ231128C003620002023-11-27 11:28AM EST362.0027.510.000.000.00-1200.00%
QQQ231128C003630002023-11-27 3:51PM EST363.0026.770.000.000.00-600.00%
QQQ231128C003640002023-11-27 10:13AM EST364.0025.600.000.000.00-500.00%
QQQ231128C003650002023-11-27 4:01PM EST365.0024.220.000.000.00-1900.00%
QQQ231128C003660002023-11-27 3:50PM EST366.0023.740.000.000.00-6800.00%
QQQ231128C003670002023-11-27 3:45PM EST367.0022.900.000.000.00-1300.00%
QQQ231128C003680002023-11-27 4:00PM EST368.0021.280.000.000.00-200.00%
QQQ231128C003700002023-11-27 4:06PM EST370.0019.180.000.000.00-7300.00%
QQQ231128C003710002023-11-27 2:12PM EST371.0019.250.000.000.00-1100.00%
QQQ231128C003720002023-11-27 4:01PM EST372.0017.160.000.000.00-9500.00%
QQQ231128C003730002023-11-27 3:44PM EST373.0016.930.000.000.00-500.00%
QQQ231128C003740002023-11-27 9:38AM EST374.0014.860.000.000.00-200.00%
QQQ231128C003750002023-11-27 3:53PM EST375.0014.590.000.000.00-2200.00%
QQQ231128C003760002023-11-27 3:38PM EST376.0014.170.000.000.00-1,07300.00%
QQQ231128C003770002023-11-27 3:57PM EST377.0012.130.000.000.00-300.00%
QQQ231128C003780002023-11-27 3:33PM EST378.0012.040.000.000.00-11100.00%
QQQ231128C003790002023-11-27 4:01PM EST379.0010.160.000.000.00-35500.00%
QQQ231128C003800002023-11-27 4:11PM EST380.009.190.000.000.00-44200.00%
QQQ231128C003810002023-11-27 4:03PM EST381.008.170.000.000.00-99800.00%
QQQ231128C003820002023-11-27 4:05PM EST382.007.240.000.000.00-12800.00%
QQQ231128C003830002023-11-27 4:02PM EST383.006.220.000.000.00-26500.00%
QQQ231128C003840002023-11-27 4:03PM EST384.005.250.000.000.00-38000.00%
QQQ231128C003850002023-11-27 4:05PM EST385.004.300.000.000.00-1,10900.00%
QQQ231128C003860002023-11-27 3:59PM EST386.003.400.000.000.00-61600.00%
QQQ231128C003870002023-11-27 4:05PM EST387.002.570.000.000.00-2,78200.00%
QQQ231128C003880002023-11-27 4:14PM EST388.001.780.000.000.00-8,12600.00%
QQQ231128C003890002023-11-27 4:14PM EST389.001.170.000.000.00-33,35400.00%
QQQ231128C003900002023-11-27 4:14PM EST390.000.710.000.000.00-66,60501.56%
QQQ231128C003910002023-11-27 4:14PM EST391.000.380.000.000.00-53,03603.13%
QQQ231128C003920002023-11-27 4:14PM EST392.000.200.000.000.00-18,33903.13%
QQQ231128C003930002023-11-27 4:13PM EST393.000.100.000.000.00-13,13906.25%
QQQ231128C003940002023-11-27 4:14PM EST394.000.050.000.000.00-13,00606.25%
QQQ231128C003950002023-11-27 4:13PM EST395.000.040.000.000.00-7,50806.25%
QQQ231128C003960002023-11-27 4:13PM EST396.000.020.000.000.00-3,34206.25%
QQQ231128C003970002023-11-27 4:13PM EST397.000.020.000.000.00-1,973012.50%
QQQ231128C003980002023-11-27 4:11PM EST398.000.020.000.000.00-2,416012.50%
QQQ231128C003990002023-11-27 4:10PM EST399.000.010.000.000.00-341012.50%
QQQ231128C004000002023-11-27 4:14PM EST400.000.010.000.000.00-1,709012.50%
QQQ231128C004010002023-11-27 4:11PM EST401.000.010.000.000.00-1,107012.50%
QQQ231128C004020002023-11-27 3:51PM EST402.000.010.000.000.00-2,268012.50%
QQQ231128C004030002023-11-27 3:45PM EST403.000.010.000.000.00-340012.50%
QQQ231128C004040002023-11-27 3:24PM EST404.000.010.000.000.00-580012.50%
QQQ231128C004050002023-11-27 3:50PM EST405.000.010.000.000.00-167012.50%
QQQ231128C004060002023-11-27 3:00PM EST406.000.010.000.000.00-1,193025.00%
QQQ231128C004070002023-11-27 10:30AM EST407.000.010.000.000.00-160025.00%
QQQ231128C004080002023-11-27 10:15AM EST408.000.010.000.000.00-1025.00%
QQQ231128C004090002023-11-24 12:51PM EST409.000.010.000.000.00-68025.00%
QQQ231128C004100002023-11-27 3:30PM EST410.000.010.000.000.00-13025.00%
QQQ231128C004110002023-11-24 10:01AM EST411.000.010.000.000.00-1025.00%
QQQ231128C004130002023-11-22 9:57AM EST413.000.020.000.000.00-56025.00%
QQQ231128C004140002023-11-22 9:53AM EST414.000.020.000.000.00--025.00%
QQQ231128C004150002023-11-22 10:42AM EST415.000.010.000.000.00-128025.00%
QQQ231128C004160002023-11-22 9:58AM EST416.000.010.000.000.00--025.00%
QQQ231128C004190002023-11-16 10:27AM EST419.000.030.000.000.00--025.00%
QQQ231128C004200002023-11-20 3:13PM EST420.000.020.000.000.00-12025.00%
QQQ231128C004210002023-11-22 9:58AM EST421.000.010.000.000.00-49025.00%
QQQ231128C004220002023-11-17 4:10PM EST422.000.020.000.000.00-69025.00%
QQQ231128C004240002023-11-21 2:14PM EST424.000.020.000.000.00-1025.00%
QQQ231128C004250002023-11-20 11:12AM EST425.000.010.000.000.00-330025.00%
QQQ231128C004260002023-11-20 12:41PM EST426.000.010.000.000.00--050.00%
QQQ231128C004270002023-11-20 11:03AM EST427.000.010.000.000.00-1050.00%
QQQ231128C004320002023-11-17 4:10PM EST432.000.010.000.000.00-28050.00%
QQQ231128C004350002023-11-15 3:46PM EST435.000.020.000.000.00--050.00%
QQQ231128C004360002023-11-15 2:51PM EST436.000.020.000.000.00--050.00%
QQQ231128C004370002023-11-17 2:56PM EST437.000.010.000.000.00-80050.00%
QQQ231128C004400002023-11-16 11:57AM EST440.000.010.000.000.00--050.00%
QQQ231128C004410002023-11-16 10:29AM EST441.000.010.000.000.00--050.00%
QQQ231128C004420002023-11-16 12:13PM EST442.000.010.000.000.00--050.00%
Putsfor28 November 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ231128P003270002023-11-24 9:48AM EST327.000.010.000.000.00-4050.00%
QQQ231128P003280002023-11-21 3:03PM EST328.000.020.000.000.00--050.00%
QQQ231128P003290002023-11-24 10:13AM EST329.000.010.000.000.00-34050.00%
QQQ231128P003300002023-11-24 10:19AM EST330.000.010.000.000.00-28050.00%
QQQ231128P003310002023-11-21 3:02PM EST331.000.020.000.000.00--050.00%
QQQ231128P003320002023-11-21 3:02PM EST332.000.020.000.000.00--050.00%
QQQ231128P003330002023-11-24 11:28AM EST333.000.010.000.000.00-500050.00%
QQQ231128P003340002023-11-22 1:54PM EST334.000.020.000.000.00--050.00%
QQQ231128P003350002023-11-24 11:53AM EST335.000.010.000.000.00-350050.00%
QQQ231128P003380002023-11-24 1:00PM EST338.000.010.000.000.00-7050.00%
QQQ231128P003390002023-11-22 9:57AM EST339.000.020.000.000.00-1050.00%
QQQ231128P003400002023-11-17 9:55AM EST340.000.050.000.000.00-60050.00%
QQQ231128P003450002023-11-24 9:48AM EST345.000.020.000.000.00-89050.00%
QQQ231128P003460002023-11-24 9:48AM EST346.000.020.000.000.00-6050.00%
QQQ231128P003470002023-11-24 10:37AM EST347.000.020.000.000.00-165050.00%
QQQ231128P003480002023-11-27 3:57PM EST348.000.010.010.000.00-16071.88%
QQQ231128P003490002023-11-24 10:59AM EST349.000.020.000.000.00-60050.00%
QQQ231128P003500002023-11-27 10:45AM EST350.000.010.000.000.00-45050.00%
QQQ231128P003510002023-11-27 9:37AM EST351.000.010.000.000.00-163050.00%
QQQ231128P003520002023-11-27 3:39PM EST352.000.010.000.000.00-117050.00%
QQQ231128P003530002023-11-24 12:52PM EST353.000.020.000.000.00-53050.00%
QQQ231128P003540002023-11-24 1:03PM EST354.000.020.000.000.00-127050.00%
QQQ231128P003550002023-11-22 1:57PM EST355.000.040.000.000.00-38050.00%
QQQ231128P003560002023-11-27 10:59AM EST356.000.010.000.000.00-1050.00%
QQQ231128P003570002023-11-27 3:39PM EST357.000.010.000.000.00-4025.00%
QQQ231128P003580002023-11-27 1:13PM EST358.000.010.000.000.00-1025.00%
QQQ231128P003590002023-11-27 1:34PM EST359.000.010.000.000.00-75025.00%
QQQ231128P003600002023-11-27 3:32PM EST360.000.010.000.000.00-16025.00%
QQQ231128P003610002023-11-27 3:32PM EST361.000.010.000.000.00-263025.00%
QQQ231128P003620002023-11-27 11:57AM EST362.000.010.000.000.00-176025.00%
QQQ231128P003630002023-11-27 1:25PM EST363.000.010.000.000.00-30025.00%
QQQ231128P003640002023-11-27 3:42PM EST364.000.010.000.000.00-3,859025.00%
QQQ231128P003650002023-11-27 3:54PM EST365.000.010.000.000.00-562025.00%
QQQ231128P003660002023-11-27 4:04PM EST366.000.010.000.000.00-253025.00%
QQQ231128P003670002023-11-27 4:08PM EST367.000.010.000.000.00-275025.00%
QQQ231128P003680002023-11-27 4:14PM EST368.000.010.000.000.00-96025.00%
QQQ231128P003690002023-11-27 4:11PM EST369.000.020.000.000.00-131025.00%
QQQ231128P003700002023-11-27 12:51PM EST370.000.020.000.000.00-30025.00%
QQQ231128P003710002023-11-27 1:15PM EST371.000.020.000.000.00-122025.00%
QQQ231128P003720002023-11-27 3:18PM EST372.000.010.000.000.00-39025.00%
QQQ231128P003730002023-11-27 2:43PM EST373.000.020.000.000.00-35025.00%
QQQ231128P003740002023-11-27 2:54PM EST374.000.010.000.000.00-162012.50%
QQQ231128P003750002023-11-27 2:20PM EST375.000.010.000.000.00-600012.50%
QQQ231128P003760002023-11-27 3:58PM EST376.000.020.000.000.00-1,257012.50%
QQQ231128P003770002023-11-27 4:08PM EST377.000.020.000.000.00-486012.50%
QQQ231128P003780002023-11-27 4:08PM EST378.000.020.000.000.00-2,353012.50%
QQQ231128P003790002023-11-27 4:14PM EST379.000.020.000.000.00-1,238012.50%
QQQ231128P003800002023-11-27 4:14PM EST380.000.020.000.000.00-1,496012.50%
QQQ231128P003810002023-11-27 4:06PM EST381.000.020.000.000.00-1,858012.50%
QQQ231128P003820002023-11-27 4:12PM EST382.000.030.000.000.00-7,13506.25%
QQQ231128P003830002023-11-27 4:14PM EST383.000.050.000.000.00-3,63806.25%
QQQ231128P003840002023-11-27 4:13PM EST384.000.070.000.000.00-10,01106.25%
QQQ231128P003850002023-11-27 4:14PM EST385.000.100.000.000.00-15,95306.25%
QQQ231128P003860002023-11-27 4:14PM EST386.000.180.000.000.00-10,64003.13%
QQQ231128P003870002023-11-27 4:14PM EST387.000.340.000.000.00-19,64803.13%
QQQ231128P003880002023-11-27 4:14PM EST388.000.580.000.000.00-47,54001.56%
QQQ231128P003890002023-11-27 4:14PM EST389.000.980.000.000.00-88,38200.39%
QQQ231128P003900002023-11-27 4:14PM EST390.001.480.000.000.00-57,08500.00%
QQQ231128P003910002023-11-27 4:14PM EST391.002.180.000.000.00-13,86400.00%
QQQ231128P003920002023-11-27 4:13PM EST392.003.040.000.000.00-4,64400.00%
QQQ231128P003930002023-11-27 3:56PM EST393.003.940.000.000.00-1,24700.00%
QQQ231128P003940002023-11-27 3:57PM EST394.004.950.000.000.00-51400.00%
QQQ231128P003950002023-11-27 3:55PM EST395.005.660.000.000.00-27000.00%
QQQ231128P003960002023-11-27 2:57PM EST396.006.700.000.000.00-9700.00%
QQQ231128P003970002023-11-27 2:14PM EST397.006.800.000.000.00-1300.00%
QQQ231128P003980002023-11-27 3:24PM EST398.008.110.000.000.00-4900.00%
QQQ231128P003990002023-11-27 10:00AM EST399.009.500.000.000.00-2100.00%
QQQ231128P004000002023-11-27 4:11PM EST400.0010.900.000.000.00-93400.00%
QQQ231128P004020002023-11-27 9:36AM EST402.0013.590.000.000.00-200.00%
QQQ231128P004030002023-11-27 11:06AM EST403.0013.740.000.000.00-200.00%
QQQ231128P004040002023-11-22 11:26AM EST404.0013.660.000.000.00--00.00%
QQQ231128P004060002023-11-27 2:43PM EST406.0016.900.000.000.00-100.00%
QQQ231128P004100002023-11-27 4:09PM EST410.0020.820.000.000.00-2600.00%
QQQ231128P004250002023-11-27 9:51AM EST425.0036.150.000.000.00-100.00%
QQQ231128P004270002023-11-24 9:44AM EST427.0037.600.000.000.00-100.00%
QQQ231128P004280002023-11-24 9:46AM EST428.0038.560.000.000.00-100.00%
QQQ231128P004300002023-11-14 12:26PM EST430.0045.290.000.000.00--00.00%