Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
357.72-0.29 (-0.08%)
As of 02:24PM EDT. Market open.
In the money
Show:ListStraddle
Strike:320.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230929C003200002023-09-29 1:34PM EDT2023-09-2938.1237.5537.65+3.14+8.98%119280.00%
QQQ231002C003200002023-09-28 11:23AM EDT2023-10-0236.5037.4637.580.00-320.00%
QQQ231003C003200002023-09-28 11:23AM EDT2023-10-0336.5538.2438.58+36.55-3062.55%
QQQ231004C003200002023-09-29 11:42AM EDT2023-10-0440.1037.4837.72+2.65+7.08%3125.00%
QQQ231005C003200002023-09-28 11:46AM EDT2023-10-0539.0537.7538.040.00-2245.26%
QQQ231006C003200002023-09-28 11:43AM EDT2023-10-0639.0037.8838.090.00-64043.51%
QQQ231013C003200002023-09-27 2:12PM EDT2023-10-1333.1138.3738.590.00-115338.09%
QQQ231020C003200002023-09-28 1:45PM EDT2023-10-2042.2039.0139.22+2.92+7.43%149036.13%
QQQ231027C003200002023-09-29 1:34PM EDT2023-10-2740.1739.5639.83-0.13-0.32%53334.75%
QQQ231103C003200002023-09-28 9:59AM EDT2023-11-0338.4540.1240.480.00-21833.97%
QQQ231117C003200002023-09-29 10:25AM EDT2023-11-1744.6441.4841.72+0.92+2.10%538732.83%
QQQ231215C003200002023-09-29 12:25PM EDT2023-12-1546.8244.3044.52+1.32+2.90%911,12532.59%
QQQ231229C003200002023-09-29 10:25AM EDT2023-12-2948.0045.0145.31+4.84+11.21%577631.52%
QQQ240119C003200002023-09-28 1:46PM EDT2024-01-1950.5547.0247.28+3.25+6.87%517,73431.73%
QQQ240315C003200002023-09-27 12:26PM EDT2024-03-1549.2452.2052.490.00-75,02232.62%
QQQ240328C003200002023-09-26 3:07PM EDT2024-03-2850.5952.8253.150.00-21,31032.22%
QQQ240621C003200002023-09-26 1:25PM EDT2024-06-2158.5059.6460.060.00-87,53133.24%
QQQ240628C003200002023-09-20 2:00PM EDT2024-06-2870.0059.8360.240.00-22432.98%
QQQ240920C003200002023-09-27 2:30PM EDT2024-09-2063.4065.6766.270.00-3023333.72%
QQQ241220C003200002023-09-29 11:35AM EDT2024-12-2073.5071.1172.07+3.51+5.02%103,26634.24%
QQQ250117C003200002023-09-27 1:41PM EDT2025-01-1768.8172.3273.280.00-202,37034.06%
QQQ250620C003200002023-09-28 11:26AM EDT2025-06-2080.6580.0481.970.00-1330834.79%
QQQ251219C003200002023-09-26 10:01AM EDT2025-12-1987.6287.1690.440.00-22235.10%
QQQ260116C003200002023-09-21 3:53PM EDT2026-01-1691.0087.5591.500.00-23035.05%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230929P003200002023-09-29 2:01PM EDT2023-09-290.010.000.010.00-1258,71671.88%
QQQ231002P003200002023-09-29 1:58PM EDT2023-10-020.020.010.02-0.01-33.33%747240.63%
QQQ231003P003200002023-09-29 1:07PM EDT2023-10-030.030.030.04-0.06-66.67%113839.45%
QQQ231004P003200002023-09-29 10:02AM EDT2023-10-040.020.040.05-0.03-60.00%1236.91%
QQQ231005P003200002023-09-29 9:47AM EDT2023-10-050.030.060.07-0.06-66.67%5935.74%
QQQ231006P003200002023-09-29 1:41PM EDT2023-10-060.080.080.09-0.05-38.46%2905,15334.57%
QQQ231009P003200002023-09-29 1:32PM EDT2023-10-090.110.110.13-0.03-21.43%411331.06%
QQQ231010P003200002023-09-29 10:28AM EDT2023-10-100.120.140.15-0.06-33.33%76330.42%
QQQ231011P003200002023-09-29 9:37AM EDT2023-10-110.140.180.19-0.23-62.16%2930.37%
QQQ231012P003200002023-09-28 2:11PM EDT2023-10-120.280.250.27+0.28-3-31.06%
QQQ231013P003200002023-09-29 2:03PM EDT2023-10-130.270.260.27-0.03-10.00%1511,13129.98%
QQQ231020P003200002023-09-29 2:02PM EDT2023-10-200.510.490.50-0.02-3.77%38736,10627.83%
QQQ231027P003200002023-09-29 1:47PM EDT2023-10-270.710.760.78-0.10-12.35%1181,97226.71%
QQQ231103P003200002023-09-29 2:01PM EDT2023-11-031.121.101.11-0.09-7.44%1,5301,31026.10%
QQQ231110P003200002023-09-28 3:25PM EDT2023-11-101.351.401.43+1.35-73-25.52%
QQQ231117P003200002023-09-29 2:08PM EDT2023-11-171.731.731.74-0.03-1.70%36711,50025.00%
QQQ231215P003200002023-09-29 2:02PM EDT2023-12-153.273.203.23+0.04+1.24%13730,21424.35%
QQQ231229P003200002023-09-29 1:32PM EDT2023-12-293.743.913.96-0.18-4.59%1117,84324.12%
QQQ240119P003200002023-09-29 2:01PM EDT2024-01-194.904.854.86+0.10+2.08%1,47221,05223.54%
QQQ240315P003200002023-09-29 1:23PM EDT2024-03-157.387.457.48+0.01+0.14%32222,03623.12%
QQQ240328P003200002023-09-28 3:30PM EDT2024-03-287.657.978.110.00-932523.12%
QQQ240621P003200002023-09-29 1:09PM EDT2024-06-2111.1111.1211.14+0.05+0.45%1,02422,08422.31%
QQQ240628P003200002023-09-29 9:33AM EDT2024-06-2810.3411.2711.44-0.66-6.00%6928422.33%
QQQ240920P003200002023-09-29 9:38AM EDT2024-09-2012.8513.7714.11-1.99-13.41%12,80121.86%
QQQ241220P003200002023-09-29 12:27PM EDT2024-12-2015.7216.3216.73-1.08-6.43%238,35221.51%
QQQ250117P003200002023-09-28 1:42PM EDT2025-01-1715.8316.9617.33-1.16-6.83%127,42821.31%
QQQ250620P003200002023-09-26 2:39PM EDT2025-06-2020.8919.8420.740.00-277220.66%
QQQ251219P003200002023-09-28 12:38PM EDT2025-12-1922.5222.8724.150.00-12,21020.05%
QQQ260116P003200002023-09-21 10:07AM EDT2026-01-1623.4422.3025.690.00--120.53%