Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
273.53+6.27 (+2.35%)
At close: 04:00PM EDT
278.63 +5.10 (+1.86%)
Pre-market: 05:43AM EDT
In the money
Show:ListStraddle
Callsfor5 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221005C002200002022-10-03 2:15PM EDT220.0053.630.000.000.00-1100.00%
QQQ221005C002250002022-09-23 1:03PM EDT225.0050.490.000.000.00-200.00%
QQQ221005C002300002022-09-23 11:24AM EDT230.0046.800.000.000.00-500.00%
QQQ221005C002350002022-09-20 1:35PM EDT235.0052.510.000.000.00--00.00%
QQQ221005C002370002022-10-03 10:45AM EDT237.0034.850.000.000.00-800.00%
QQQ221005C002380002022-10-03 9:42AM EDT238.0030.290.000.000.00-100.00%
QQQ221005C002390002022-09-30 3:54PM EDT239.0029.140.000.000.00-100.00%
QQQ221005C002400002022-10-03 4:12PM EDT240.0034.250.000.000.00-300.00%
QQQ221005C002440002022-09-26 9:50AM EDT244.0034.080.000.000.00--00.00%
QQQ221005C002450002022-10-03 10:19AM EDT245.0025.520.000.000.00-200.00%
QQQ221005C002460002022-09-29 3:53PM EDT246.0026.290.000.000.00--00.00%
QQQ221005C002470002022-09-30 9:47AM EDT247.0024.890.000.000.00-100.00%
QQQ221005C002480002022-10-03 3:07PM EDT248.0027.090.000.000.00-200.00%
QQQ221005C002490002022-10-03 2:28PM EDT249.0025.350.000.000.00-300.00%
QQQ221005C002500002022-10-03 3:33PM EDT250.0024.700.000.000.00-1900.00%
QQQ221005C002510002022-10-03 3:30PM EDT251.0024.060.000.000.00-800.00%
QQQ221005C002520002022-10-03 12:22PM EDT252.0019.280.000.000.00-100.00%
QQQ221005C002530002022-10-03 2:50PM EDT253.0021.700.000.000.00-2600.00%
QQQ221005C002540002022-10-03 2:27PM EDT254.0020.080.000.000.00-200.00%
QQQ221005C002550002022-10-03 3:56PM EDT255.0018.500.000.000.00-6400.00%
QQQ221005C002560002022-10-03 1:03PM EDT256.0015.820.000.000.00-1000.00%
QQQ221005C002570002022-10-03 2:00PM EDT257.0016.100.000.000.00-2600.00%
QQQ221005C002580002022-10-03 2:21PM EDT258.0016.110.000.000.00-3300.00%
QQQ221005C002590002022-10-03 3:01PM EDT259.0015.780.000.000.00-800.00%
QQQ221005C002600002022-10-03 4:12PM EDT260.0014.420.000.000.00-14300.00%
QQQ221005C002610002022-10-03 2:59PM EDT261.0014.280.000.000.00-9900.00%
QQQ221005C002620002022-10-03 3:55PM EDT262.0012.100.000.000.00-3600.00%
QQQ221005C002630002022-10-03 3:56PM EDT263.0010.820.000.000.00-17500.00%
QQQ221005C002640002022-10-03 3:50PM EDT264.0010.300.000.000.00-19500.00%
QQQ221005C002650002022-10-03 4:07PM EDT265.009.760.000.000.00-27800.00%
QQQ221005C002660002022-10-03 3:59PM EDT266.008.260.000.000.00-20200.00%
QQQ221005C002670002022-10-03 4:09PM EDT267.007.910.000.000.00-55900.00%
QQQ221005C002680002022-10-03 4:14PM EDT268.007.000.000.000.00-1,71400.00%
QQQ221005C002690002022-10-03 4:01PM EDT269.006.420.000.000.00-5,72700.00%
QQQ221005C002700002022-10-03 4:11PM EDT270.005.650.000.000.00-8,98300.00%
QQQ221005C002710002022-10-03 4:12PM EDT271.004.890.000.000.00-9,00700.00%
QQQ221005C002720002022-10-03 4:14PM EDT272.004.080.000.000.00-14,27600.00%
QQQ221005C002730002022-10-03 4:13PM EDT273.003.540.000.000.00-8,83900.00%
QQQ221005C002740002022-10-03 4:14PM EDT274.002.910.000.000.00-12,16200.78%
QQQ221005C002750002022-10-03 4:14PM EDT275.002.430.000.000.00-24,15001.56%
QQQ221005C002760002022-10-03 4:14PM EDT276.001.940.000.000.00-7,30403.13%
QQQ221005C002770002022-10-03 4:13PM EDT277.001.560.000.000.00-7,10003.13%
QQQ221005C002780002022-10-03 4:14PM EDT278.001.200.000.000.00-6,10806.25%
QQQ221005C002790002022-10-03 4:14PM EDT279.000.890.000.000.00-4,93506.25%
QQQ221005C002800002022-10-03 4:14PM EDT280.000.650.000.000.00-17,83706.25%
QQQ221005C002810002022-10-03 4:14PM EDT281.000.480.000.000.00-5,31506.25%
QQQ221005C002820002022-10-03 4:14PM EDT282.000.340.000.000.00-3,450012.50%
QQQ221005C002830002022-10-03 4:13PM EDT283.000.230.000.000.00-6,346012.50%
QQQ221005C002840002022-10-03 4:12PM EDT284.000.160.000.000.00-4,100012.50%
QQQ221005C002850002022-10-03 4:13PM EDT285.000.120.000.000.00-1,975012.50%
QQQ221005C002860002022-10-03 4:09PM EDT286.000.080.000.000.00-1,099012.50%
QQQ221005C002870002022-10-03 4:11PM EDT287.000.040.000.000.00-2,460012.50%
QQQ221005C002880002022-10-03 4:11PM EDT288.000.020.000.000.00-1,301012.50%
QQQ221005C002890002022-10-03 4:14PM EDT289.000.040.000.000.00-278012.50%
QQQ221005C002900002022-10-03 4:13PM EDT290.000.030.000.000.00-1,180012.50%
QQQ221005C002910002022-10-03 4:09PM EDT291.000.020.000.000.00-891025.00%
QQQ221005C002920002022-10-03 4:03PM EDT292.000.020.000.000.00-296025.00%
QQQ221005C002930002022-10-03 3:35PM EDT293.000.020.000.000.00-29025.00%
QQQ221005C002940002022-10-03 4:04PM EDT294.000.010.000.000.00-38025.00%
QQQ221005C002950002022-10-03 3:50PM EDT295.000.010.000.000.00-433025.00%
QQQ221005C002960002022-10-03 3:51PM EDT296.000.010.000.000.00-75025.00%
QQQ221005C002970002022-10-03 2:52PM EDT297.000.010.000.000.00-52025.00%
QQQ221005C002980002022-10-03 2:57PM EDT298.000.010.000.000.00-8025.00%
QQQ221005C002990002022-10-03 11:21AM EDT299.000.010.000.000.00-5025.00%
QQQ221005C003000002022-10-03 2:46PM EDT300.000.010.010.000.00-6025.00%
QQQ221005C003010002022-09-30 9:50AM EDT301.000.030.000.000.00-25025.00%
QQQ221005C003020002022-09-30 12:48PM EDT302.000.020.000.000.00-10025.00%
QQQ221005C003030002022-09-30 11:08AM EDT303.000.010.000.000.00-1025.00%
QQQ221005C003040002022-09-30 3:29PM EDT304.000.010.000.000.00-36025.00%
QQQ221005C003050002022-09-30 1:56PM EDT305.000.010.000.000.00-1025.00%
QQQ221005C003060002022-09-29 3:20PM EDT306.000.010.000.000.00-1025.00%
QQQ221005C003070002022-10-03 3:21PM EDT307.000.010.000.000.00-1025.00%
QQQ221005C003080002022-09-29 1:38PM EDT308.000.010.000.000.00-2025.00%
QQQ221005C003090002022-09-30 9:30AM EDT309.000.010.000.000.00-50025.00%
QQQ221005C003100002022-10-03 10:57AM EDT310.000.010.000.000.00-2025.00%
QQQ221005C003110002022-09-28 11:43AM EDT311.000.020.000.000.00--050.00%
QQQ221005C003120002022-09-30 3:56PM EDT312.000.010.000.000.00-5050.00%
QQQ221005C003130002022-09-28 12:47PM EDT313.000.030.000.000.00-2050.00%
QQQ221005C003140002022-09-28 10:38AM EDT314.000.010.000.000.00-10050.00%
QQQ221005C003150002022-09-27 1:29PM EDT315.000.020.000.000.00-20050.00%
QQQ221005C003160002022-09-29 10:14AM EDT316.000.010.000.000.00-36050.00%
QQQ221005C003170002022-09-23 2:03PM EDT317.000.050.000.000.00-50050.00%
QQQ221005C003180002022-09-27 12:45PM EDT318.000.010.000.000.00-1050.00%
QQQ221005C003190002022-09-26 3:14PM EDT319.000.020.000.000.00-40050.00%
QQQ221005C003200002022-09-29 9:39AM EDT320.000.010.000.000.00-61050.00%
QQQ221005C003210002022-09-26 11:44AM EDT321.000.020.000.000.00--050.00%
QQQ221005C003220002022-10-03 9:30AM EDT322.000.010.000.000.00-50050.00%
QQQ221005C003240002022-09-26 12:08PM EDT324.000.010.000.000.00-1050.00%
QQQ221005C003250002022-10-03 1:30PM EDT325.000.010.000.000.00-1050.00%
QQQ221005C003260002022-09-27 9:50AM EDT326.000.020.000.000.00-2050.00%
QQQ221005C003280002022-09-27 9:43AM EDT328.000.010.000.000.00-4050.00%
QQQ221005C003300002022-09-30 10:28AM EDT330.000.010.000.000.00-30050.00%
QQQ221005C003320002022-09-23 10:11AM EDT332.000.010.000.000.00-7050.00%
QQQ221005C003340002022-09-20 10:52AM EDT334.000.070.000.000.00-50050.00%
QQQ221005C003350002022-09-20 1:38PM EDT335.000.050.000.000.00-635050.00%
QQQ221005C003360002022-09-20 12:19PM EDT336.000.060.000.000.00-25050.00%
QQQ221005C003380002022-09-20 3:08PM EDT338.000.040.000.000.00-60050.00%
QQQ221005C003400002022-10-03 2:17PM EDT340.000.010.000.000.00-1050.00%
QQQ221005C003450002022-10-03 2:48PM EDT345.000.010.000.000.00-15050.00%
QQQ221005C003500002022-09-14 4:03PM EDT350.000.060.000.000.00-8050.00%
QQQ221005C003550002022-09-21 1:13PM EDT355.000.010.000.000.00-1050.00%
QQQ221005C003600002022-10-03 9:58AM EDT360.000.010.000.000.00-7050.00%
Putsfor5 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221005P002200002022-10-03 9:30AM EDT220.000.020.000.000.00-15050.00%
QQQ221005P002250002022-10-03 9:50AM EDT225.000.010.000.000.00-1050.00%
QQQ221005P002300002022-10-03 11:52AM EDT230.000.010.000.000.00-72050.00%
QQQ221005P002330002022-10-03 12:00PM EDT233.000.010.000.000.00-61050.00%
QQQ221005P002340002022-10-03 12:23PM EDT234.000.010.000.000.00-80050.00%
QQQ221005P002350002022-10-03 9:55AM EDT235.000.020.000.000.00-101050.00%
QQQ221005P002360002022-10-03 10:48AM EDT236.000.010.000.000.00-18050.00%
QQQ221005P002370002022-10-03 3:58PM EDT237.000.010.000.000.00-35050.00%
QQQ221005P002380002022-10-03 3:51PM EDT238.000.020.000.000.00-54050.00%
QQQ221005P002390002022-10-03 4:05PM EDT239.000.010.000.000.00-1,881050.00%
QQQ221005P002400002022-10-03 4:14PM EDT240.000.010.000.000.00-648050.00%
QQQ221005P002410002022-10-03 2:58PM EDT241.000.010.000.000.00-47050.00%
QQQ221005P002420002022-10-03 1:29PM EDT242.000.010.000.000.00-47025.00%
QQQ221005P002430002022-10-03 1:25PM EDT243.000.010.000.000.00-24025.00%
QQQ221005P002440002022-10-03 2:46PM EDT244.000.010.000.000.00-60025.00%
QQQ221005P002450002022-10-03 4:00PM EDT245.000.010.000.000.00-240025.00%
QQQ221005P002460002022-10-03 4:11PM EDT246.000.020.000.000.00-891025.00%
QQQ221005P002470002022-10-03 4:14PM EDT247.000.020.000.000.00-441025.00%
QQQ221005P002480002022-10-03 4:11PM EDT248.000.020.000.000.00-169025.00%
QQQ221005P002490002022-10-03 3:50PM EDT249.000.040.000.000.00-659025.00%
QQQ221005P002500002022-10-03 4:11PM EDT250.000.040.000.000.00-1,077025.00%
QQQ221005P002510002022-10-03 3:57PM EDT251.000.050.000.000.00-124025.00%
QQQ221005P002520002022-10-03 3:57PM EDT252.000.070.000.000.00-456025.00%
QQQ221005P002530002022-10-03 4:14PM EDT253.000.050.000.000.00-809025.00%
QQQ221005P002540002022-10-03 3:55PM EDT254.000.090.000.000.00-1,092025.00%
QQQ221005P002550002022-10-03 4:05PM EDT255.000.080.000.000.00-2,010025.00%
QQQ221005P002560002022-10-03 4:03PM EDT256.000.080.000.000.00-1,084025.00%
QQQ221005P002570002022-10-03 4:10PM EDT257.000.110.000.000.00-1,348025.00%
QQQ221005P002580002022-10-03 4:12PM EDT258.000.140.000.000.00-1,418012.50%
QQQ221005P002590002022-10-03 4:07PM EDT259.000.160.000.000.00-1,753012.50%
QQQ221005P002600002022-10-03 4:13PM EDT260.000.190.000.000.00-10,472012.50%
QQQ221005P002610002022-10-03 4:06PM EDT261.000.230.000.000.00-2,393012.50%
QQQ221005P002620002022-10-03 4:11PM EDT262.000.280.000.000.00-3,725012.50%
QQQ221005P002630002022-10-03 4:14PM EDT263.000.330.000.000.00-4,230012.50%
QQQ221005P002640002022-10-03 4:13PM EDT264.000.410.000.000.00-3,913012.50%
QQQ221005P002650002022-10-03 4:13PM EDT265.000.510.000.000.00-23,171012.50%
QQQ221005P002660002022-10-03 4:13PM EDT266.000.620.000.000.00-3,075012.50%
QQQ221005P002670002022-10-03 4:14PM EDT267.000.780.000.000.00-10,67606.25%
QQQ221005P002680002022-10-03 4:14PM EDT268.000.950.000.000.00-15,84506.25%
QQQ221005P002690002022-10-03 4:14PM EDT269.001.150.000.000.00-10,06006.25%
QQQ221005P002700002022-10-03 4:14PM EDT270.001.400.000.000.00-26,21106.25%
QQQ221005P002710002022-10-03 4:14PM EDT271.001.690.000.000.00-21,29303.13%
QQQ221005P002720002022-10-03 4:14PM EDT272.002.010.000.000.00-15,14401.56%
QQQ221005P002730002022-10-03 4:14PM EDT273.002.420.000.000.00-7,48700.78%
QQQ221005P002740002022-10-03 4:14PM EDT274.002.840.000.000.00-12,76800.00%
QQQ221005P002750002022-10-03 4:12PM EDT275.003.260.000.000.00-7,41900.00%
QQQ221005P002760002022-10-03 4:14PM EDT276.003.900.000.000.00-1,28900.00%
QQQ221005P002770002022-10-03 4:10PM EDT277.004.420.000.000.00-1,23100.00%
QQQ221005P002780002022-10-03 4:11PM EDT278.004.980.000.000.00-2,47000.00%
QQQ221005P002790002022-10-03 4:06PM EDT279.005.620.000.000.00-20500.00%
QQQ221005P002800002022-10-03 4:13PM EDT280.006.600.000.000.00-1,93800.00%
QQQ221005P002810002022-10-03 3:55PM EDT281.008.000.000.000.00-16400.00%
QQQ221005P002820002022-10-03 4:04PM EDT282.008.060.000.000.00-10300.00%
QQQ221005P002830002022-10-03 3:58PM EDT283.009.690.000.000.00-6500.00%
QQQ221005P002840002022-10-03 3:45PM EDT284.0010.000.000.000.00-22800.00%
QQQ221005P002850002022-10-03 4:11PM EDT285.0010.900.000.000.00-75500.00%
QQQ221005P002860002022-10-03 3:21PM EDT286.0011.530.000.000.00-7900.00%
QQQ221005P002870002022-10-03 3:52PM EDT287.0013.250.000.000.00-700.00%
QQQ221005P002880002022-10-03 1:50PM EDT288.0015.000.000.000.00-46400.00%
QQQ221005P002890002022-10-03 2:16PM EDT289.0015.410.000.000.00-13400.00%
QQQ221005P002900002022-10-03 3:54PM EDT290.0016.090.000.000.00-7600.00%
QQQ221005P002910002022-10-03 3:50PM EDT291.0016.900.000.000.00-400.00%
QQQ221005P002920002022-10-03 2:22PM EDT292.0018.050.000.000.00-1200.00%
QQQ221005P002930002022-10-03 3:26PM EDT293.0018.020.000.000.00-500.00%
QQQ221005P002940002022-10-03 10:00AM EDT294.0024.380.000.000.00-100.00%
QQQ221005P002950002022-10-03 2:19PM EDT295.0021.290.000.000.00-3700.00%
QQQ221005P002960002022-10-03 9:37AM EDT296.0027.660.000.000.00-200.00%
QQQ221005P002970002022-10-03 10:29AM EDT297.0025.400.000.000.00-200.00%
QQQ221005P002980002022-10-03 12:23PM EDT298.0026.890.000.000.00-400.00%
QQQ221005P002990002022-10-03 11:58AM EDT299.0028.220.000.000.00-400.00%
QQQ221005P003000002022-09-30 11:40AM EDT300.0026.080.000.000.00-400.00%
QQQ221005P003010002022-10-03 9:42AM EDT301.0032.800.000.000.00-400.00%
QQQ221005P003020002022-09-30 12:56PM EDT302.0029.700.000.000.00-900.00%
QQQ221005P003030002022-10-03 3:59PM EDT303.0029.600.000.000.00-600.00%
QQQ221005P003040002022-10-03 9:59AM EDT304.0035.640.000.000.00-500.00%
QQQ221005P003050002022-09-28 1:48PM EDT305.0027.070.000.000.00-700.00%
QQQ221005P003060002022-10-03 9:42AM EDT306.0037.800.000.000.00-400.00%
QQQ221005P003070002022-10-03 9:58AM EDT307.0038.340.000.000.00-200.00%
QQQ221005P003080002022-09-22 3:56PM EDT308.0027.510.000.000.00-2500.00%
QQQ221005P003090002022-10-03 9:42AM EDT309.0040.800.000.000.00-400.00%
QQQ221005P003100002022-10-03 9:42AM EDT310.0041.750.000.000.00-200.00%
QQQ221005P003120002022-09-22 2:49PM EDT312.0032.650.000.000.00-800.00%
QQQ221005P003130002022-09-27 12:38PM EDT313.0039.950.000.000.00--00.00%
QQQ221005P003140002022-09-22 10:27AM EDT314.0033.210.000.000.00-500.00%
QQQ221005P003150002022-09-28 10:08AM EDT315.0041.470.000.000.00-20000.00%
QQQ221005P003160002022-09-23 9:54AM EDT316.0040.380.000.000.00-100.00%
QQQ221005P003170002022-10-03 10:17AM EDT317.0046.750.000.000.00-100.00%
QQQ221005P003180002022-10-03 9:32AM EDT318.0049.260.000.000.00-100.00%
QQQ221005P003190002022-09-28 10:54AM EDT319.0042.250.000.000.00-100.00%
QQQ221005P003200002022-10-03 10:22AM EDT320.0049.250.000.000.00-100.00%
QQQ221005P003210002022-09-29 11:45AM EDT321.0048.700.000.000.00--00.00%
QQQ221005P003220002022-09-28 11:56AM EDT322.0044.130.000.000.00-100.00%
QQQ221005P003240002022-10-03 9:34AM EDT324.0055.720.000.000.00-100.00%
QQQ221005P003250002022-10-03 9:33AM EDT325.0056.340.000.000.00-100.00%
QQQ221005P003260002022-10-03 9:37AM EDT326.0057.510.000.000.00-400.00%
QQQ221005P003280002022-09-28 9:36AM EDT328.0054.450.000.000.00-100.00%
QQQ221005P003300002022-10-03 11:08AM EDT330.0058.230.000.000.00-900.00%
QQQ221005P003320002022-09-27 9:30AM EDT332.0054.080.000.000.00--00.00%
QQQ221005P003350002022-09-27 1:38PM EDT335.0061.810.000.000.00-700.00%
QQQ221005P003360002022-09-30 11:25AM EDT336.0061.350.000.000.00-1000.00%
QQQ221005P003400002022-08-31 3:17PM EDT340.0039.2770.4670.710.00--0266.94%
QQQ221005P003500002022-08-31 10:18AM EDT350.0048.2477.0677.310.00--0190.92%
QQQ221005P003550002022-09-13 9:30AM EDT355.0053.800.000.000.00-500.00%
QQQ221005P003600002022-09-27 10:38AM EDT360.0082.600.000.000.00-100.00%
QQQ221005P003750002022-09-29 3:59PM EDT375.00103.020.000.000.00--00.00%