Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
310.89+1.14 (+0.37%)
At close: 04:00PM EDT
311.57 +0.68 (+0.22%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:294.00
Callsfor27 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230327C002940002023-03-24 4:10PM EDT2023-03-2717.1317.0217.35+0.53+3.19%236854.39%
QQQ230328C002940002023-03-24 3:44PM EDT2023-03-2816.8817.1217.48-2.27-11.85%131747.36%
QQQ230329C002940002023-03-24 10:28AM EDT2023-03-2915.7517.3017.63-1.03-6.14%53843.65%
QQQ230331C002940002023-03-24 3:44PM EDT2023-03-3117.5217.8118.03+2.40+15.87%562,57340.63%
QQQ230406C002940002023-03-24 12:13PM EDT2023-04-0616.7518.6718.95-1.06-5.95%447035.41%
QQQ230414C002940002023-03-23 2:56PM EDT2023-04-1417.6019.9720.250.00-1747233.69%
QQQ230421C002940002023-03-24 1:33PM EDT2023-04-2120.0121.0121.24+0.16+0.81%133,24332.77%
QQQ230428C002940002023-03-23 1:04PM EDT2023-04-2823.3222.0522.310.00-117932.67%
QQQ230519C002940002023-03-24 3:57PM EDT2023-05-1924.6024.9525.10+1.79+7.85%11,01532.44%
QQQ230616C002940002023-03-24 11:56AM EDT2023-06-1627.0328.2328.36-2.37-8.06%931,92632.56%
QQQ230630C002940002023-03-24 1:13PM EDT2023-06-3027.6529.0729.39+0.64+2.37%223131.89%
QQQ230721C002940002023-03-24 1:32PM EDT2023-07-2130.1031.1331.43-3.34-9.99%215332.05%
QQQ230818C002940002023-03-16 9:54AM EDT2023-08-1825.6233.7534.110.00-11532.49%
QQQ230915C002940002023-03-23 10:09AM EDT2023-09-1536.1436.0236.420.00-114132.65%
QQQ230929C002940002023-03-24 3:45PM EDT2023-09-2936.7636.9037.26-1.87-4.84%12732.42%
QQQ231215C002940002023-03-23 2:59PM EDT2023-12-1540.9542.3842.970.00-1633.04%
QQQ231229C002940002023-03-23 2:59PM EDT2023-12-2941.4042.8143.590.00-1232.80%
Putsfor27 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230327P002940002023-03-24 4:07PM EDT2023-03-270.030.020.04-0.23-88.46%1,93097634.57%
QQQ230328P002940002023-03-24 4:11PM EDT2023-03-280.130.130.14-0.29-69.05%1,07666134.47%
QQQ230329P002940002023-03-24 4:14PM EDT2023-03-290.240.230.25-0.35-59.32%78821833.50%
QQQ230330P002940002023-03-24 2:58PM EDT2023-03-300.590.380.40-0.24-28.92%3843433.28%
QQQ230331P002940002023-03-24 4:12PM EDT2023-03-310.570.550.58-0.40-41.24%3902,59233.35%
QQQ230406P002940002023-03-24 2:19PM EDT2023-04-061.571.191.22-0.03-1.87%13083229.37%
QQQ230414P002940002023-03-24 3:37PM EDT2023-04-142.432.252.29-0.26-9.67%951,65828.61%
QQQ230421P002940002023-03-24 3:55PM EDT2023-04-213.353.003.04-0.09-2.62%2557,74427.74%
QQQ230428P002940002023-03-24 3:28PM EDT2023-04-284.073.803.87-0.12-2.86%41930627.60%
QQQ230519P002940002023-03-24 4:02PM EDT2023-05-195.935.875.96-0.62-9.47%684,08927.03%
QQQ230616P002940002023-03-24 1:13PM EDT2023-06-169.068.068.17+0.12+1.34%4452,04526.34%
QQQ230630P002940002023-03-24 1:56PM EDT2023-06-309.949.009.11+0.09+0.91%4634526.03%
QQQ230721P002940002023-03-22 10:58AM EDT2023-07-219.7610.2510.440.00-96225.71%
QQQ230818P002940002023-03-23 2:44PM EDT2023-08-1812.9212.0312.20-0.70-5.14%125525.58%
QQQ230915P002940002023-03-24 3:41PM EDT2023-09-1513.7513.3413.59+1.32+10.62%164625.21%
QQQ230929P002940002023-03-21 10:21AM EDT2023-09-2914.8314.0914.420.00-116725.26%
QQQ231215P002940002023-03-23 12:21PM EDT2023-12-1518.3617.4017.68+1.82+11.00%261,37724.60%
QQQ231229P002940002023-03-15 10:19AM EDT2023-12-2923.6217.6618.200.00-7924.49%