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:301.00
Callsfor27 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230327C003010002023-03-24 4:01PM EDT2023-03-2710.2710.1210.37+0.39+3.95%9025036.77%
QQQ230328C003010002023-03-24 3:52PM EDT2023-03-2810.4010.4510.66+0.78+8.11%5810234.84%
QQQ230329C003010002023-03-24 2:52PM EDT2023-03-299.9010.7411.02+1.15+13.14%5510034.62%
QQQ230330C003010002023-03-24 1:22PM EDT2023-03-309.6811.1611.38-1.73-15.16%238234.57%
QQQ230331C003010002023-03-24 4:11PM EDT2023-03-3111.6211.5211.71+0.73+6.70%5951,38634.38%
QQQ230406C003010002023-03-24 3:39PM EDT2023-04-0612.5212.7412.94+1.24+10.99%11471631.17%
QQQ230414C003010002023-03-24 2:24PM EDT2023-04-1413.3614.3814.53+0.54+4.21%12986430.48%
QQQ230421C003010002023-03-24 2:56PM EDT2023-04-2114.8315.5215.67-0.13-0.87%8353,53029.99%
QQQ230428C003010002023-03-24 10:05AM EDT2023-04-2815.9516.6816.86-0.21-1.30%1119830.15%
QQQ230519C003010002023-03-24 3:51PM EDT2023-05-1919.4419.7919.98+0.05+0.26%121,53230.62%
QQQ230616C003010002023-03-24 3:57PM EDT2023-06-1622.9223.2023.29+1.30+6.01%11,72630.80%
QQQ230630C003010002023-03-23 12:21PM EDT2023-06-3025.0524.1224.350.00-214730.22%
QQQ230721C003010002023-03-17 12:31PM EDT2023-07-2123.2126.1926.470.00-42330.52%
QQQ230818C003010002023-03-22 11:40AM EDT2023-08-1829.2028.9029.240.00-37031.10%
QQQ230915C003010002023-03-24 9:40AM EDT2023-09-1530.0831.3031.61+2.18+7.81%39031.35%
QQQ230929C003010002023-03-24 3:56PM EDT2023-09-2931.7632.1232.49+5.39+20.44%1331.18%
QQQ231215C003010002023-03-21 3:24PM EDT2023-12-1537.0837.7138.310.00-2731.95%
QQQ231229C003010002023-03-21 9:47AM EDT2023-12-2936.5038.1738.920.00-1131.72%
Putsfor27 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230327P003010002023-03-24 4:14PM EDT2023-03-270.100.100.12-0.66-86.84%6,5361,40326.27%
QQQ230328P003010002023-03-24 4:08PM EDT2023-03-280.380.370.39-0.78-67.24%1,87147228.32%
QQQ230329P003010002023-03-24 4:08PM EDT2023-03-290.670.650.67-0.82-55.03%35057928.83%
QQQ230330P003010002023-03-24 4:14PM EDT2023-03-300.940.930.97-0.82-46.59%27016829.27%
QQQ230331P003010002023-03-24 4:11PM EDT2023-03-311.251.221.25-0.64-33.86%1,3442,52529.40%
QQQ230406P003010002023-03-24 3:56PM EDT2023-04-062.512.212.25-0.40-13.75%15144226.80%
QQQ230414P003010002023-03-24 3:39PM EDT2023-04-143.843.573.62-1.22-24.11%31023426.47%
QQQ230421P003010002023-03-24 4:00PM EDT2023-04-214.524.464.52-0.75-14.23%5832,65725.84%
QQQ230428P003010002023-03-24 3:38PM EDT2023-04-285.585.375.46-0.09-1.59%3561925.80%
QQQ230519P003010002023-03-24 3:35PM EDT2023-05-198.077.667.77-1.32-14.06%1731,44925.50%
QQQ230616P003010002023-03-24 1:01PM EDT2023-06-1611.039.9710.10+0.93+9.21%7891124.95%
QQQ230630P003010002023-03-23 1:30PM EDT2023-06-3010.8010.9311.080.00-3612924.70%
QQQ230721P003010002023-03-24 11:08AM EDT2023-07-2114.0012.2412.53+2.03+16.96%114324.55%
QQQ230818P003010002023-03-24 1:29PM EDT2023-08-1815.0014.0014.35+0.50+3.45%34224.50%
QQQ230915P003010002023-03-24 11:31AM EDT2023-09-1517.4815.4515.78+2.41+15.99%2315924.18%
QQQ230929P003010002023-03-22 9:57AM EDT2023-09-2915.9716.2316.560.00-187924.17%
QQQ231215P003010002023-03-23 1:26PM EDT2023-12-1519.3019.7220.020.00-2270223.76%
QQQ231229P003010002023-03-24 12:44PM EDT2023-12-2921.2319.8720.49+2.53+13.53%11123.60%