Singapore markets open in 1 hour 28 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
315.68+2.96 (+0.95%)
At close: 04:00PM EDT
315.77 +0.09 (+0.03%)
After hours: 07:31PM EDT
In the money
Show:ListStraddle
Strike:230.00
Callsfor30 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230331C002300002023-03-29 2:35PM EDT2023-03-3181.8485.6885.970.00-116187.50%
QQQ230406C002300002023-03-28 12:15PM EDT2023-04-0676.4885.8186.220.00-49105.66%
QQQ230414C002300002023-03-20 2:31PM EDT2023-04-1476.1086.1086.350.00-4910980.91%
QQQ230421C002300002023-03-27 3:56PM EDT2023-04-2179.2986.3086.590.00-23371.68%
QQQ230519C002300002023-03-28 10:45AM EDT2023-05-1977.3087.2887.700.00-14657.58%
QQQ230616C002300002023-03-24 11:31AM EDT2023-06-1680.9788.5889.010.00-2534453.00%
QQQ230630C002300002023-03-10 5:08PM EDT2023-06-3063.5788.7789.210.00-106950.55%
QQQ230721C002300002023-03-17 3:50PM EDT2023-07-2180.0089.6690.100.00-1048.73%
QQQ230818C002300002023-03-03 10:53AM EDT2023-08-1873.8391.0991.530.00-3347.66%
QQQ230915C002300002023-03-22 9:47AM EDT2023-09-1587.9592.4892.920.00-134746.80%
QQQ230929C002300002023-03-22 10:16AM EDT2023-09-2988.4892.7993.230.00-1345.65%
QQQ231215C002300002023-03-30 9:53AM EDT2023-12-1595.5096.4397.01+3.00+3.24%13144.68%
QQQ231229C002300002023-03-08 11:21AM EDT2023-12-2979.4896.6097.220.00--743.85%
QQQ240119C002300002023-03-24 3:51PM EDT2024-01-1993.0697.2998.020.00-422043.45%
QQQ240315C002300002023-03-16 10:33AM EDT2024-03-1585.1999.50100.630.00--043.25%
QQQ240621C002300002023-03-22 9:50AM EDT2024-06-2199.17102.69104.180.00-110742.17%
QQQ241220C002300002023-03-22 9:50AM EDT2024-12-20104.61107.65110.160.00-11240.90%
QQQ250117C002300002023-03-29 1:16PM EDT2025-01-17106.00107.54111.110.00-129940.83%
Putsfor30 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230331P002300002023-03-30 11:01AM EDT2023-03-310.010.000.000.00-4,960122,08850.00%
QQQ230406P002300002023-03-24 2:47PM EDT2023-04-060.030.000.020.00-3,5143,53670.31%
QQQ230414P002300002023-03-30 4:10PM EDT2023-04-140.020.010.03-0.01-33.33%30138253.13%
QQQ230421P002300002023-03-30 4:01PM EDT2023-04-210.030.030.04-0.01-25.00%12012,83247.66%
QQQ230428P002300002023-03-30 1:28PM EDT2023-04-280.070.050.08-0.02-22.22%396145.02%
QQQ230505P002300002023-03-30 2:10PM EDT2023-05-050.120.100.13-0.02-14.29%2910,15742.97%
QQQ230519P002300002023-03-30 3:11PM EDT2023-05-190.240.220.27-0.05-17.24%214,43640.53%
QQQ230616P002300002023-03-30 3:53PM EDT2023-06-160.660.650.68-0.05-7.04%58917,81437.87%
QQQ230630P002300002023-03-30 3:43PM EDT2023-06-300.850.830.91-0.11-11.46%71,42736.87%
QQQ230721P002300002023-03-30 1:10PM EDT2023-07-211.311.221.25-0.05-3.68%3168535.51%
QQQ230818P002300002023-03-30 2:30PM EDT2023-08-181.891.791.89-0.04-2.07%151434.88%
QQQ230915P002300002023-03-30 3:29PM EDT2023-09-152.402.362.41-0.12-4.76%5029,45333.81%
QQQ230929P002300002023-03-30 3:21PM EDT2023-09-292.732.652.78-0.10-3.53%23,53233.71%
QQQ231215P002300002023-03-30 3:00PM EDT2023-12-154.384.264.43-0.32-6.81%1431,16232.25%
QQQ231229P002300002023-03-30 10:56AM EDT2023-12-294.524.424.64-0.93-17.06%136431.85%
QQQ240119P002300002023-03-30 3:03PM EDT2024-01-194.914.764.97-0.09-1.80%2714,98731.36%
QQQ240315P002300002023-03-30 9:52AM EDT2024-03-155.835.705.99-0.31-5.05%46,51330.52%
QQQ240621P002300002023-03-30 9:45AM EDT2024-06-217.407.187.56-0.48-6.09%12,82529.23%
QQQ241220P002300002023-03-29 1:51PM EDT2024-12-2010.619.5510.390.00-157227.77%
QQQ250117P002300002023-03-30 12:28PM EDT2025-01-1710.5810.0511.00-0.30-2.76%21,11227.79%