Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
307.77-1.98 (-0.64%)
As of 09:49AM EDT. Market open.
In the money
Show:ListStraddle
Strike:320.00
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230324C003200002023-03-24 9:31AM EDT2023-03-240.010.010.02-0.03-75.00%31116,41932.42%
QQQ230327C003200002023-03-24 9:33AM EDT2023-03-270.080.080.10-0.08-50.00%125,87020.80%
QQQ230328C003200002023-03-24 9:32AM EDT2023-03-280.180.180.20-0.09-33.33%658921.34%
QQQ230329C003200002023-03-24 9:30AM EDT2023-03-290.380.320.33-0.22-36.67%745621.88%
QQQ230330C003200002023-03-23 3:50PM EDT2023-03-300.800.500.520.00-70443822.83%
QQQ230331C003200002023-03-24 9:34AM EDT2023-03-310.750.690.70-0.10-11.76%13115,55123.29%
QQQ230406C003200002023-03-24 9:31AM EDT2023-04-061.701.541.58-0.08-4.49%134,14123.40%
QQQ230414C003200002023-03-24 9:32AM EDT2023-04-142.952.932.96-0.15-4.84%352,50624.57%
QQQ230421C003200002023-03-24 9:31AM EDT2023-04-214.033.823.89-0.08-1.95%1379,26324.56%
QQQ230428C003200002023-03-23 3:58PM EDT2023-04-285.434.935.010.00-4643,37325.31%
QQQ230519C003200002023-03-24 9:31AM EDT2023-05-198.037.897.95+0.02+0.25%820,74426.63%
QQQ230616C003200002023-03-24 9:32AM EDT2023-06-1611.0810.9611.02-0.02-0.18%158,43627.18%
QQQ230630C003200002023-03-23 3:51PM EDT2023-06-3012.5711.9912.130.00-1431,88926.97%
QQQ230721C003200002023-03-23 4:04PM EDT2023-07-2114.0714.0314.160.00-7379027.43%
QQQ230818C003200002023-03-23 3:38PM EDT2023-08-1816.6116.5016.710.00-3112027.99%
QQQ230915C003200002023-03-24 9:32AM EDT2023-09-1519.0218.8518.99-0.34-1.76%121,87528.36%
QQQ230929C003200002023-03-23 12:22PM EDT2023-09-2921.1819.3019.990.00-483128.43%
QQQ231215C003200002023-03-23 12:26PM EDT2023-12-1527.2024.8625.730.00-899,42829.45%
QQQ231229C003200002023-03-23 12:58PM EDT2023-12-2927.4025.5226.300.00-218329.24%
QQQ240119C003200002023-03-23 3:46PM EDT2024-01-1927.6026.5927.040.00-2713,37428.87%
QQQ240315C003200002023-03-23 10:27AM EDT2024-03-1532.0029.7230.740.00-14629.55%
QQQ240621C003200002023-03-23 1:31PM EDT2024-06-2137.3134.8535.650.00-115,19229.76%
QQQ241220C003200002023-03-17 10:59AM EDT2024-12-2041.8742.0743.380.00-143329.94%
QQQ250117C003200002023-03-23 2:38PM EDT2025-01-1744.3042.3644.980.00-12,22730.27%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230324P003200002023-03-24 9:34AM EDT2023-03-2411.3611.2511.42+0.86+8.19%43070.00%
QQQ230330P003200002023-03-23 3:51PM EDT2023-03-3010.1111.6612.000.00-190430.00%
QQQ230331P003200002023-03-23 3:49PM EDT2023-03-3110.7411.6511.970.00-1,3352,2430.00%
QQQ230406P003200002023-03-23 3:10PM EDT2023-04-0612.0712.2712.530.00-10120013.99%
QQQ230414P003200002023-03-24 9:31AM EDT2023-04-1413.3013.5913.76+0.36+2.78%913718.43%
QQQ230421P003200002023-03-23 4:06PM EDT2023-04-2113.7114.4114.540.00-3,66711,63819.08%
QQQ230428P003200002023-03-23 3:11PM EDT2023-04-2814.5015.0515.250.00-21025319.40%
QQQ230519P003200002023-03-23 3:51PM EDT2023-05-1915.8817.2217.350.00-5891,21520.38%
QQQ230616P003200002023-03-24 9:32AM EDT2023-06-1619.1519.3119.42+1.07+5.92%211,64820.46%
QQQ230630P003200002023-03-24 9:30AM EDT2023-06-3019.9020.2220.37-1.01-4.83%31,13420.53%
QQQ230721P003200002023-03-23 2:45PM EDT2023-07-2121.9021.6721.810.00-619720.78%
QQQ230818P003200002023-03-23 1:42PM EDT2023-08-1820.8923.1923.400.00-549020.81%
QQQ230915P003200002023-03-23 3:07PM EDT2023-09-1524.1724.6224.770.00-1811,99720.73%
QQQ230929P003200002023-03-23 4:01PM EDT2023-09-2924.5825.2725.470.00-134120.76%
QQQ231215P003200002023-03-23 1:12PM EDT2023-12-1526.4228.5628.750.00-519,09220.68%
QQQ231229P003200002023-03-23 2:39PM EDT2023-12-2928.6428.7229.440.00-120320.80%
QQQ240119P003200002023-03-23 2:53PM EDT2024-01-1929.7929.3429.840.00-163,89120.43%
QQQ240315P003200002023-03-23 11:55AM EDT2024-03-1528.1931.1331.680.00-40246920.29%
QQQ240621P003200002023-03-23 2:36PM EDT2024-06-2133.2833.7934.780.00-241,61420.24%
QQQ241220P003200002023-03-02 11:41AM EDT2024-12-2043.5837.8439.330.00-21,07219.92%
QQQ250117P003200002023-03-23 3:24PM EDT2025-01-1738.8838.2240.210.00-165,33520.03%