Singapore markets close in 5 hours 35 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
437.48+4.13 (+0.95%)
At close: 04:00PM EDT
436.54 -0.94 (-0.21%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240319C003750002024-03-14 3:34PM EDT375.0061.5962.3962.990.00--0141.99%
QQQ240319C003900002024-03-14 10:27AM EDT390.0049.4247.4047.970.00--0109.96%
QQQ240319C004000002024-03-13 3:25PM EDT400.0038.4437.4038.00-2.63-6.40%1090.23%
QQQ240319C004090002024-03-18 10:42AM EDT409.0031.8528.4129.01+6.82+27.25%14071.68%
QQQ240319C004150002024-03-18 2:26PM EDT415.0024.3122.4123.01+5.41+28.62%11458.69%
QQQ240319C004160002024-03-11 10:26AM EDT416.0020.8921.4122.010.00-3056.54%
QQQ240319C004190002024-03-14 2:02PM EDT419.0020.4018.4219.02-0.80-3.77%3050.39%
QQQ240319C004200002024-03-18 4:03PM EDT420.0017.3017.4218.02+2.65+18.09%845258.01%
QQQ240319C004210002024-03-18 3:30PM EDT421.0017.7516.4117.02+4.55+34.47%3155.47%
QQQ240319C004220002024-03-18 3:42PM EDT422.0016.6015.4216.02+3.81+29.79%12052.88%
QQQ240319C004240002024-03-15 3:56PM EDT424.0015.2713.4114.03+5.33+53.62%1647.95%
QQQ240319C004250002024-03-18 3:58PM EDT425.0012.4012.6512.86+2.99+31.77%71730541.02%
QQQ240319C004260002024-03-18 3:56PM EDT426.0011.7211.6611.88+3.45+41.72%13939.01%
QQQ240319C004270002024-03-18 3:52PM EDT427.0011.0010.6810.89+2.94+36.48%272536.72%
QQQ240319C004280002024-03-18 4:09PM EDT428.009.769.709.91+3.09+46.33%725834.57%
QQQ240319C004290002024-03-18 4:07PM EDT429.008.728.748.94+2.58+42.02%34617132.57%
QQQ240319C004300002024-03-18 4:09PM EDT430.007.957.797.99+2.74+52.59%33237030.81%
QQQ240319C004310002024-03-18 4:14PM EDT431.007.006.887.05+2.41+52.51%30518929.05%
QQQ240319C004320002024-03-18 1:39PM EDT432.005.826.006.17+1.72+41.95%6134828.03%
QQQ240319C004330002024-03-18 4:14PM EDT433.005.245.175.32+1.67+46.78%5271,34427.03%
QQQ240319C004340002024-03-18 4:09PM EDT434.004.484.404.54+1.39+44.98%9361,37026.49%
QQQ240319C004350002024-03-18 4:14PM EDT435.003.763.683.81+1.15+44.06%1,9602,15625.98%
QQQ240319C004360002024-03-18 4:13PM EDT436.003.153.043.14+0.96+43.84%2,2062,37925.49%
QQQ240319C004370002024-03-18 4:14PM EDT437.002.492.482.51+0.68+37.57%5,21496624.78%
QQQ240319C004380002024-03-18 4:14PM EDT438.001.991.981.99+0.51+34.46%16,6991,55024.51%
QQQ240319C004390002024-03-18 4:14PM EDT439.001.531.511.54+0.32+26.45%28,7072,03124.24%
QQQ240319C004400002024-03-18 4:14PM EDT440.001.141.131.15+0.18+18.75%39,2262,60123.83%
QQQ240319C004410002024-03-18 4:14PM EDT441.000.820.810.83+0.07+9.33%21,8201,48623.39%
QQQ240319C004420002024-03-18 4:14PM EDT442.000.570.560.58+0.01+1.79%17,2102,46423.02%
QQQ240319C004430002024-03-18 4:14PM EDT443.000.370.370.38-0.07-15.91%18,77898222.46%
QQQ240319C004440002024-03-18 4:14PM EDT444.000.240.230.24-0.08-25.00%27,64498122.02%
QQQ240319C004450002024-03-18 4:14PM EDT445.000.150.140.15-0.09-37.50%20,7062,68821.78%
QQQ240319C004460002024-03-18 4:14PM EDT446.000.080.080.09-0.09-52.94%27,80885021.58%
QQQ240319C004470002024-03-18 4:14PM EDT447.000.050.050.06-0.08-61.54%5,93290021.97%
QQQ240319C004480002024-03-18 4:14PM EDT448.000.040.030.04-0.06-60.00%5,16579022.27%
QQQ240319C004490002024-03-18 4:13PM EDT449.000.020.020.03-0.06-75.00%7,7331,13723.05%
QQQ240319C004500002024-03-18 4:13PM EDT450.000.020.010.02-0.04-66.67%4,9822,74523.44%
QQQ240319C004510002024-03-18 4:09PM EDT451.000.010.010.02-0.05-83.33%2,01670325.00%
QQQ240319C004520002024-03-18 4:10PM EDT452.000.010.010.02-0.03-75.00%1,84044426.56%
QQQ240319C004530002024-03-18 4:13PM EDT453.000.010.000.01-0.04-80.00%2,79764325.78%
QQQ240319C004540002024-03-18 3:54PM EDT454.000.010.000.01-0.03-75.00%1,0272,85227.34%
QQQ240319C004550002024-03-18 4:07PM EDT455.000.010.000.01-0.02-66.67%2,36931628.91%
QQQ240319C004560002024-03-18 4:01PM EDT456.000.010.000.01-0.02-66.67%1,63828130.47%
QQQ240319C004570002024-03-18 3:57PM EDT457.000.010.000.01-0.01-50.00%1,05911632.03%
QQQ240319C004580002024-03-18 3:15PM EDT458.000.010.000.01-0.01-50.00%1,7324832.81%
QQQ240319C004590002024-03-18 3:35PM EDT459.000.010.000.01-0.01-50.00%13628234.38%
QQQ240319C004600002024-03-18 3:52PM EDT460.000.010.000.010.00-11679035.94%
QQQ240319C004610002024-03-18 12:27PM EDT461.000.010.000.01-0.01-50.00%1,0881,20037.50%
QQQ240319C004620002024-03-18 4:01PM EDT462.000.010.000.01-0.01-50.00%6046839.06%
QQQ240319C004630002024-03-18 11:04AM EDT463.000.010.000.01-0.01-50.00%1,3368639.84%
QQQ240319C004640002024-03-18 10:57AM EDT464.000.010.000.010.00-1,27213641.41%
QQQ240319C004650002024-03-18 10:10AM EDT465.000.010.000.010.00-28913742.97%
QQQ240319C004660002024-03-18 1:21PM EDT466.000.010.000.01-0.01-50.00%4013543.75%
QQQ240319C004670002024-03-18 2:19PM EDT467.000.010.000.00-0.02-66.67%16325.00%
QQQ240319C004680002024-03-15 11:58AM EDT468.000.010.000.010.00-44546.88%
QQQ240319C004690002024-03-18 3:29PM EDT469.000.010.000.010.00-105348.44%
QQQ240319C004700002024-03-15 12:07PM EDT470.000.010.000.010.00-1112,60049.22%
QQQ240319C004710002024-03-15 9:36AM EDT471.000.01-0.010.00--14150.78%
QQQ240319C004720002024-03-15 10:41AM EDT472.000.01-0.010.00--452.34%
QQQ240319C004740002024-03-12 3:10PM EDT474.000.03-0.010.00--4054.69%
QQQ240319C004750002024-03-14 2:03PM EDT475.000.020.000.010.00-96053.13%
QQQ240319C004770002024-03-13 11:34AM EDT477.000.02-0.000.00--2225.00%
QQQ240319C004790002024-03-13 11:33AM EDT479.000.01-0.010.00--30060.94%
QQQ240319C004800002024-03-13 10:18AM EDT480.000.010.000.000.00-10011150.00%
QQQ240319C004820002024-03-13 12:33PM EDT482.000.010.000.010.00-110160.94%
QQQ240319C004830002024-03-11 1:49PM EDT483.000.010.000.010.00-10210262.50%
QQQ240319C004840002024-03-11 1:49PM EDT484.000.020.000.010.00-3362.50%
QQQ240319C004850002024-03-11 1:18PM EDT485.000.020.000.010.00-1164.06%
QQQ240319C004860002024-03-11 11:00AM EDT486.000.010.000.010.00-10010065.63%
QQQ240319C004900002024-03-08 4:09PM EDT490.000.020.000.010.00-11011170.31%
QQQ240319C005000002024-03-14 4:05PM EDT500.000.01-0.010.00--787.50%
Putsfor19 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240319P003710002024-03-15 12:50PM EDT371.000.020.000.010.00--401100.00%
QQQ240319P003720002024-03-18 2:29PM EDT372.000.010.000.01-0.01-50.00%328898.44%
QQQ240319P003730002024-03-15 4:14PM EDT373.000.010.000.010.00--1096.88%
QQQ240319P003740002024-03-15 10:52AM EDT374.000.010.000.01-0.01-50.00%17610596.88%
QQQ240319P003750002024-03-18 9:51AM EDT375.000.010.000.01-0.03-75.00%1762093.75%
QQQ240319P003760002024-03-18 10:12AM EDT376.000.010.000.01-0.01-50.00%1513593.75%
QQQ240319P003770002024-03-18 9:47AM EDT377.000.010.000.01-0.01-50.00%262490.63%
QQQ240319P003780002024-03-15 4:14PM EDT378.000.010.000.010.00--1090.63%
QQQ240319P003790002024-03-18 9:45AM EDT379.000.010.000.01-0.02-66.67%502287.50%
QQQ240319P003800002024-03-18 10:32AM EDT380.000.010.000.01-0.02-66.67%401687.50%
QQQ240319P003810002024-03-18 10:33AM EDT381.000.010.000.01-0.02-66.67%20284.38%
QQQ240319P003820002024-03-18 11:41AM EDT382.000.010.000.01-0.02-66.67%564384.38%
QQQ240319P003830002024-03-18 2:41PM EDT383.000.010.000.01-0.02-66.67%931181.25%
QQQ240319P003840002024-03-18 11:44AM EDT384.000.010.000.01-0.02-66.67%5381.25%
QQQ240319P003850002024-03-18 2:13PM EDT385.000.010.000.01-0.02-66.67%411278.13%
QQQ240319P003870002024-03-18 3:26PM EDT387.000.010.000.01-0.02-66.67%611576.56%
QQQ240319P003890002024-03-18 3:50PM EDT389.000.010.000.01-0.03-75.00%2182773.44%
QQQ240319P003900002024-03-18 3:57PM EDT390.000.010.000.01-0.02-66.67%26049271.88%
QQQ240319P003910002024-03-18 3:56PM EDT391.000.010.000.01-0.02-66.67%2423270.31%
QQQ240319P003920002024-03-18 4:02PM EDT392.000.010.000.01-0.17-94.44%92068.75%
QQQ240319P003930002024-03-11 9:55AM EDT393.000.180.000.010.00-202067.19%
QQQ240319P003940002024-03-18 9:31AM EDT394.000.010.000.01-0.01-50.00%24565.63%
QQQ240319P003950002024-03-15 3:43PM EDT395.000.030.000.010.00--5165.63%
QQQ240319P003960002024-03-15 3:41PM EDT396.000.030.000.010.00-224962.50%
QQQ240319P003970002024-03-18 4:13PM EDT397.000.010.010.02-0.02-66.67%1073668.75%
QQQ240319P003980002024-03-15 4:07PM EDT398.000.030.010.020.00-39329066.41%
QQQ240319P003990002024-03-13 3:39PM EDT399.000.020.010.02-0.04-66.67%328164.84%
QQQ240319P004000002024-03-18 2:48PM EDT400.000.010.010.02-0.05-83.33%3278263.28%
QQQ240319P004010002024-03-18 4:02PM EDT401.000.010.010.02-0.05-83.33%6571,98361.72%
QQQ240319P004020002024-03-18 4:14PM EDT402.000.020.010.02-0.04-66.67%3003260.16%
QQQ240319P004030002024-03-18 11:04AM EDT403.000.020.010.02-0.02-50.00%2479058.59%
QQQ240319P004040002024-03-18 11:32AM EDT404.000.020.010.02-0.01-33.33%1735557.03%
QQQ240319P004050002024-03-18 4:03PM EDT405.000.010.010.02-0.03-75.00%1,0531,02355.47%
QQQ240319P004060002024-03-18 4:04PM EDT406.000.010.010.02-0.07-87.50%1,0621853.91%
QQQ240319P004070002024-03-18 2:44PM EDT407.000.020.010.02-0.03-60.00%1557152.34%
QQQ240319P004080002024-03-18 2:55PM EDT408.000.030.010.02-0.08-72.73%1,95277150.78%
QQQ240319P004090002024-03-18 3:27PM EDT409.000.010.010.02-0.06-85.71%44171850.78%
QQQ240319P004100002024-03-18 3:53PM EDT410.000.020.010.02-0.04-66.67%1,23291049.22%
QQQ240319P004110002024-03-18 3:31PM EDT411.000.020.010.02-0.06-75.00%25726347.66%
QQQ240319P004120002024-03-18 3:34PM EDT412.000.020.010.02-0.09-81.82%1132145.70%
QQQ240319P004130002024-03-18 4:02PM EDT413.000.010.010.02-0.07-87.50%8171044.14%
QQQ240319P004140002024-03-18 3:57PM EDT414.000.020.010.02-0.07-77.78%1,20634542.58%
QQQ240319P004150002024-03-18 4:09PM EDT415.000.020.010.02-0.07-77.78%6181,17240.63%
QQQ240319P004160002024-03-18 4:10PM EDT416.000.020.010.02-0.09-81.82%1,34455639.06%
QQQ240319P004170002024-03-18 4:08PM EDT417.000.020.020.03-0.13-86.67%8901,12439.45%
QQQ240319P004180002024-03-18 4:08PM EDT418.000.030.020.03-0.13-81.25%2,5111,03737.70%
QQQ240319P004190002024-03-18 4:12PM EDT419.000.030.020.03-0.16-84.21%1,06459235.94%
QQQ240319P004200002024-03-18 4:01PM EDT420.000.030.020.03-0.19-86.36%6,4052,37734.18%
QQQ240319P004210002024-03-18 4:13PM EDT421.000.020.020.03-0.26-92.86%2,2071,02532.42%
QQQ240319P004220002024-03-18 4:14PM EDT422.000.030.030.04-0.31-91.18%2,22797032.03%
QQQ240319P004230002024-03-18 4:00PM EDT423.000.040.030.04-0.38-90.48%1,24478630.08%
QQQ240319P004240002024-03-18 4:14PM EDT424.000.040.040.05-0.47-92.16%2,8421,81429.30%
QQQ240319P004250002024-03-18 4:14PM EDT425.000.050.050.06-0.59-92.19%2,6762,16828.13%
QQQ240319P004260002024-03-18 4:11PM EDT426.000.070.060.07-0.70-90.91%10,6631,00126.95%
QQQ240319P004270002024-03-18 4:14PM EDT427.000.080.080.09-0.88-91.67%5,4961,43926.07%
QQQ240319P004280002024-03-18 4:14PM EDT428.000.110.100.11-1.04-90.43%14,3071,07225.00%
QQQ240319P004290002024-03-18 4:14PM EDT429.000.140.130.14-1.27-90.07%7,83199024.02%
QQQ240319P004300002024-03-18 4:14PM EDT430.000.200.190.20-1.49-88.17%19,9383,46423.63%
QQQ240319P004310002024-03-18 4:14PM EDT431.000.260.270.28-1.78-87.25%14,2261,27323.24%
QQQ240319P004320002024-03-18 4:14PM EDT432.000.380.380.39-2.04-84.30%22,2601,20822.85%
QQQ240319P004330002024-03-18 4:14PM EDT433.000.550.540.55-2.27-80.50%28,1672,73222.66%
QQQ240319P004340002024-03-18 4:14PM EDT434.000.760.750.77-2.53-76.90%13,9082,26422.63%
QQQ240319P004350002024-03-18 4:14PM EDT435.001.041.021.05-2.82-73.06%19,7371,76422.58%
QQQ240319P004360002024-03-18 4:14PM EDT436.001.391.361.39-3.02-68.48%15,7631,74522.44%
QQQ240319P004370002024-03-18 4:14PM EDT437.001.761.771.80-3.32-65.35%22,0971,59922.24%
QQQ240319P004380002024-03-18 4:14PM EDT438.002.252.252.28-3.45-60.53%48,9641,81721.97%
QQQ240319P004390002024-03-18 4:14PM EDT439.002.832.802.83-3.55-55.64%35,6161,53621.61%
QQQ240319P004400002024-03-18 4:14PM EDT440.003.423.363.50-4.23-55.29%29,9172,05021.73%
QQQ240319P004410002024-03-18 4:13PM EDT441.004.224.024.18-3.89-47.97%8,67285921.05%
QQQ240319P004420002024-03-18 4:11PM EDT442.005.024.744.95-3.83-43.28%2,22148620.58%
QQQ240319P004430002024-03-18 4:14PM EDT443.005.575.555.80-4.51-44.74%1,06870420.46%
QQQ240319P004440002024-03-18 3:56PM EDT444.006.596.416.66-4.15-38.64%5901,16719.24%
QQQ240319P004450002024-03-18 4:08PM EDT445.007.477.327.59-4.36-36.86%59034118.65%
QQQ240319P004460002024-03-18 4:11PM EDT446.008.588.278.54-3.99-31.74%3681,60416.80%
QQQ240319P004470002024-03-18 3:31PM EDT447.008.279.249.48-6.38-43.55%302950.00%
QQQ240319P004480002024-03-18 4:14PM EDT448.0010.4010.0710.65-4.14-28.47%24510527.44%
QQQ240319P004490002024-03-18 4:00PM EDT449.0011.8011.0711.69-3.29-21.80%17014431.15%
QQQ240319P004500002024-03-18 3:59PM EDT450.0012.6312.0712.69-3.62-22.28%3954533.20%
QQQ240319P004510002024-03-18 4:14PM EDT451.0013.4913.0713.69+1.87+16.09%705135.25%
QQQ240319P004520002024-03-18 12:02PM EDT452.0013.4614.0714.69+3.08+29.67%7737.31%
QQQ240319P004530002024-03-11 9:40AM EDT453.0015.9415.0715.690.00-3239.36%
QQQ240319P004540002024-03-14 1:40PM EDT454.0016.1516.0716.690.00--641.31%
QQQ240319P004550002024-03-18 2:32PM EDT455.0015.8217.1017.69+3.12+24.57%102243.26%
QQQ240319P004590002024-03-11 9:35AM EDT459.0023.4021.0721.640.00-1147.95%
QQQ240319P004690002024-03-11 9:33AM EDT469.0033.0831.0731.640.00-2265.43%
QQQ240319P004840002024-03-08 10:55AM EDT484.0036.8346.0746.640.00-101089.65%
QQQ240319P004870002024-03-14 3:13PM EDT487.0050.5349.0749.640.00--194.34%
QQQ240319P004980002024-03-11 9:33AM EDT498.0062.0760.0760.640.00-11110.94%