Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
296.26+2.92 (+1.00%)
At close: 04:00PM EST
295.99 -0.27 (-0.09%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor30 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230130C002400002023-01-19 3:58PM EST240.0035.4956.0656.310.00--1115.23%
QQQ230130C002500002023-01-27 3:31PM EST250.0047.8546.0846.31+9.43+24.54%1694.92%
QQQ230130C002550002023-01-27 12:08PM EST255.0040.6641.0841.31+7.26+21.74%26985.16%
QQQ230130C002560002023-01-20 9:38AM EST256.0020.4240.0840.310.00-11683.20%
QQQ230130C002580002023-01-25 3:57PM EST258.0029.6538.0838.310.00-3279.30%
QQQ230130C002590002023-01-20 9:48AM EST259.0018.3837.0837.310.00-1177.34%
QQQ230130C002600002023-01-23 2:01PM EST260.0029.4836.0836.310.00-2275.39%
QQQ230130C002610002023-01-25 2:15PM EST261.0026.5135.0935.310.00-102273.44%
QQQ230130C002620002023-01-27 3:42PM EST262.0035.8134.0934.31+10.17+39.66%82071.48%
QQQ230130C002630002023-01-27 3:49PM EST263.0034.2033.0933.31+13.76+67.32%11269.53%
QQQ230130C002640002023-01-26 10:54AM EST264.0025.8732.0932.310.00-132367.58%
QQQ230130C002650002023-01-27 3:42PM EST265.0032.9431.0931.31+6.35+23.88%24265.63%
QQQ230130C002660002023-01-27 2:48PM EST266.0031.4230.0930.31+4.44+16.46%33863.67%
QQQ230130C002670002023-01-27 10:31AM EST267.0027.9629.0729.33+10.22+57.61%8864.45%
QQQ230130C002680002023-01-27 3:40PM EST268.0029.8328.0728.34+5.00+20.14%235263.67%
QQQ230130C002690002023-01-27 3:17PM EST269.0028.3827.0727.34+6.17+27.78%111061.72%
QQQ230130C002700002023-01-27 3:24PM EST270.0026.4926.0726.32+3.99+17.73%20915257.23%
QQQ230130C002710002023-01-27 3:27PM EST271.0026.6925.0825.32+6.90+34.87%122155.27%
QQQ230130C002720002023-01-27 3:22PM EST272.0025.4124.0824.32+10.41+69.40%3245153.13%
QQQ230130C002730002023-01-27 3:16PM EST273.0024.4023.0823.33+7.09+40.96%10427252.34%
QQQ230130C002740002023-01-27 4:03PM EST274.0022.1122.0822.34+4.03+22.29%3968551.37%
QQQ230130C002750002023-01-27 3:48PM EST275.0022.1521.0821.35+6.00+37.15%8851150.20%
QQQ230130C002760002023-01-27 3:54PM EST276.0020.3820.0820.35+3.42+20.17%12648948.24%
QQQ230130C002770002023-01-27 12:18PM EST277.0019.2019.0219.41+3.40+21.52%5433550.29%
QQQ230130C002780002023-01-27 3:53PM EST278.0018.5218.0218.35+2.89+18.49%7157443.95%
QQQ230130C002790002023-01-27 3:16PM EST279.0018.4117.0117.35+3.91+26.97%5276441.90%
QQQ230130C002800002023-01-27 3:56PM EST280.0016.4816.0416.35+3.84+30.38%11799639.84%
QQQ230130C002810002023-01-27 3:31PM EST281.0016.9415.0215.36+4.99+41.76%1221,08838.38%
QQQ230130C002820002023-01-27 3:46PM EST282.0014.2314.0914.38+2.79+24.39%3351,15637.40%
QQQ230130C002830002023-01-27 4:02PM EST283.0013.2513.1013.38+2.51+23.37%18677335.16%
QQQ230130C002840002023-01-27 4:04PM EST284.0012.1512.1012.37+2.71+28.71%41986332.42%
QQQ230130C002850002023-01-27 4:05PM EST285.0011.0711.1111.37+2.54+29.78%7841,57130.18%
QQQ230130C002860002023-01-27 4:09PM EST286.0010.0710.1210.37+2.81+38.71%9231,67528.03%
QQQ230130C002870002023-01-27 4:00PM EST287.009.459.149.39+2.51+36.17%2592,63326.61%
QQQ230130C002880002023-01-27 4:04PM EST288.008.188.158.40+2.28+38.64%6741,27124.71%
QQQ230130C002890002023-01-27 4:07PM EST289.007.347.207.44+2.42+49.19%5062,90423.63%
QQQ230130C002900002023-01-27 4:05PM EST290.006.246.256.49+2.09+50.36%2,5911,34022.46%
QQQ230130C002910002023-01-27 4:12PM EST291.005.355.355.57+2.04+61.63%2,7552,17721.63%
QQQ230130C002920002023-01-27 4:13PM EST292.004.584.464.68+1.86+68.38%5,3752,90220.75%
QQQ230130C002930002023-01-27 4:06PM EST293.003.713.623.85+1.54+70.97%8,8631,55420.22%
QQQ230130C002940002023-01-27 4:12PM EST294.002.862.863.06+1.04+57.14%12,1471,74019.46%
QQQ230130C002950002023-01-27 4:14PM EST295.002.352.242.39+1.00+74.07%35,7294,81219.31%
QQQ230130C002960002023-01-27 4:14PM EST296.001.731.681.76+0.71+69.61%21,7711,50318.60%
QQQ230130C002970002023-01-27 4:14PM EST297.001.221.211.24+0.48+64.86%28,5891,22718.07%
QQQ230130C002980002023-01-27 4:14PM EST298.000.850.820.85+0.31+57.41%25,0561,77217.87%
QQQ230130C002990002023-01-27 4:14PM EST299.000.560.550.57+0.15+36.59%16,1961,12517.92%
QQQ230130C003000002023-01-27 4:14PM EST300.000.350.340.36+0.08+29.63%25,69411,74517.82%
QQQ230130C003010002023-01-27 4:14PM EST301.000.210.210.23+0.03+16.67%5,45282018.07%
QQQ230130C003020002023-01-27 4:13PM EST302.000.130.120.14-0.04-23.53%3,61395518.21%
QQQ230130C003030002023-01-27 4:14PM EST303.000.070.070.09-0.05-41.67%2,77920618.65%
QQQ230130C003040002023-01-27 4:14PM EST304.000.050.040.05-0.04-44.44%4,46817418.65%
QQQ230130C003060002023-01-27 4:06PM EST306.000.020.020.03-0.02-50.00%1,2104120.90%
QQQ230130C003080002023-01-27 3:58PM EST308.000.020.010.02-0.01-33.33%21436623.05%
QQQ230130C003100002023-01-27 4:14PM EST310.000.010.000.01-0.02-66.67%9266724.22%
Putsfor30 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230130P002300002023-01-25 3:45PM EST230.000.010.000.010.00-324109.38%
QQQ230130P002400002023-01-20 11:51AM EST240.000.030.000.010.00-410690.63%
QQQ230130P002410002023-01-20 11:33AM EST241.000.030.000.010.00-2290.63%
QQQ230130P002430002023-01-20 10:28AM EST243.000.040.000.010.00-585887.50%
QQQ230130P002440002023-01-24 2:28PM EST244.000.010.000.010.00-1384.38%
QQQ230130P002450002023-01-24 12:48PM EST245.000.020.000.010.00-71184.38%
QQQ230130P002460002023-01-25 10:01AM EST246.000.020.000.010.00-110481.25%
QQQ230130P002480002023-01-25 1:47PM EST248.000.010.000.010.00-3878.13%
QQQ230130P002500002023-01-26 9:46AM EST250.000.010.000.010.00-10070075.00%
QQQ230130P002510002023-01-23 9:47AM EST251.000.040.000.010.00-1673.44%
QQQ230130P002520002023-01-24 11:13AM EST252.000.020.000.010.00-314471.88%
QQQ230130P002540002023-01-25 10:16AM EST254.000.030.000.020.00-161073.44%
QQQ230130P002550002023-01-20 1:20PM EST255.000.110.000.020.00-323271.88%
QQQ230130P002560002023-01-27 3:54PM EST256.000.010.000.020.00-548370.31%
QQQ230130P002570002023-01-25 2:52PM EST257.000.020.000.020.00-91068.75%
QQQ230130P002580002023-01-26 1:51PM EST258.000.010.000.020.00-13666.41%
QQQ230130P002590002023-01-26 4:03PM EST259.000.020.000.020.00-324664.84%
QQQ230130P002600002023-01-27 3:16PM EST260.000.010.000.02-0.01-50.00%561,72162.50%
QQQ230130P002610002023-01-25 3:37PM EST261.000.030.000.020.00-16816660.94%
QQQ230130P002620002023-01-27 2:43PM EST262.000.010.000.020.00-21921359.38%
QQQ230130P002630002023-01-27 2:43PM EST263.000.010.000.020.00-1,2812157.81%
QQQ230130P002640002023-01-26 10:02AM EST264.000.020.000.020.00-2162,46756.25%
QQQ230130P002650002023-01-26 10:39AM EST265.000.020.000.020.00-433354.69%
QQQ230130P002660002023-01-27 3:53PM EST266.000.010.000.020.00-957553.13%
QQQ230130P002670002023-01-27 3:46PM EST267.000.010.000.020.00-47851.56%
QQQ230130P002680002023-01-27 11:09AM EST268.000.020.000.020.00-924350.00%
QQQ230130P002690002023-01-27 2:08PM EST269.000.010.000.01-0.01-50.00%2,25289847.66%
QQQ230130P002700002023-01-27 2:09PM EST270.000.010.000.02-0.01-50.00%6732,72750.00%
QQQ230130P002710002023-01-27 4:03PM EST271.000.020.000.020.00-26336548.05%
QQQ230130P002720002023-01-27 2:42PM EST272.000.010.000.01-0.02-66.67%6983242.97%
QQQ230130P002730002023-01-27 3:42PM EST273.000.010.000.03-0.02-66.67%6388946.88%
QQQ230130P002740002023-01-27 4:13PM EST274.000.010.010.02-0.03-75.00%3764,90642.97%
QQQ230130P002750002023-01-27 3:51PM EST275.000.010.010.02-0.04-80.00%56611,88241.02%
QQQ230130P002760002023-01-27 4:00PM EST276.000.010.010.03-0.04-80.00%24250241.21%
QQQ230130P002770002023-01-27 3:58PM EST277.000.020.010.03-0.04-66.67%2561,15439.45%
QQQ230130P002780002023-01-27 4:13PM EST278.000.010.010.02-0.07-87.50%1884,63035.55%
QQQ230130P002790002023-01-27 4:03PM EST279.000.020.010.04-0.06-75.00%2695,11637.11%
QQQ230130P002800002023-01-27 4:08PM EST280.000.030.010.04-0.09-75.00%2,2883,95735.16%
QQQ230130P002810002023-01-27 4:14PM EST281.000.040.020.03-0.10-71.43%6232,16932.03%
QQQ230130P002820002023-01-27 4:13PM EST282.000.030.020.04-0.14-82.35%6,4777,77931.25%
QQQ230130P002830002023-01-27 4:10PM EST283.000.040.030.04-0.18-81.82%2,3021,35529.30%
QQQ230130P002840002023-01-27 4:07PM EST284.000.050.030.05-0.23-82.14%2,6391,92328.32%
QQQ230130P002850002023-01-27 4:14PM EST285.000.050.040.06-0.33-86.84%6,9312,02927.15%
QQQ230130P002860002023-01-27 4:13PM EST286.000.060.060.08-0.41-87.23%10,7926,48826.37%
QQQ230130P002870002023-01-27 4:13PM EST287.000.080.070.09-0.53-86.89%9,3712,99124.71%
QQQ230130P002880002023-01-27 4:14PM EST288.000.100.100.11-0.72-87.80%6,3461,90423.44%
QQQ230130P002890002023-01-27 4:13PM EST289.000.130.130.14-0.90-87.38%11,95898522.27%
QQQ230130P002900002023-01-27 4:14PM EST290.000.190.190.20-1.13-85.61%16,8022,94421.68%
QQQ230130P002920002023-01-27 4:14PM EST292.000.410.390.41-1.65-80.10%17,0321,70120.58%
QQQ230130P002930002023-01-27 4:14PM EST293.000.570.550.58-1.98-77.65%21,73931620.07%
QQQ230130P002950002023-01-27 4:14PM EST295.001.111.091.12-2.54-69.59%40,85019519.19%
QQQ230130P002960002023-01-27 4:14PM EST296.001.501.501.55-2.58-63.24%16,1777719.17%
QQQ230130P002980002023-01-27 4:10PM EST298.002.742.522.74-3.09-53.00%5,4326719.75%
QQQ230130P002990002023-01-27 4:12PM EST299.003.463.243.46-3.91-53.05%3,7597220.04%
QQQ230130P003000002023-01-27 4:05PM EST300.004.304.044.25-3.22-42.82%1,4213520.36%
QQQ230130P003020002023-01-27 4:08PM EST302.005.965.796.07-3.98-40.04%143323.00%