Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
305.97+1.08 (+0.35%)
At close: 04:00PM EDT
306.81 +0.84 (+0.27%)
Pre-market: 07:03AM EDT
In the money
Show:ListStraddle
Strike:340.00
Callsfor21 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230322C003400002023-03-17 1:35PM EDT2023-03-220.010.000.000.00-23825.00%
QQQ230323C003400002023-03-20 11:29AM EDT2023-03-230.010.000.000.00-808225.00%
QQQ230324C003400002023-03-20 3:08PM EDT2023-03-240.010.000.000.00-8791,17825.00%
QQQ230328C003400002023-03-17 10:04AM EDT2023-03-280.040.000.000.00-1112.50%
QQQ230329C003400002023-03-17 3:49PM EDT2023-03-290.050.000.000.00-357012.50%
QQQ230330C003400002023-03-17 1:54PM EDT2023-03-300.060.000.000.00-4012.50%
QQQ230331C003400002023-03-20 3:01PM EDT2023-03-310.030.000.000.00-17012.50%
QQQ230406C003400002023-03-20 3:41PM EDT2023-04-060.050.000.000.00-5120212.50%
QQQ230414C003400002023-03-20 12:50PM EDT2023-04-140.160.000.000.00-381346.25%
QQQ230421C003400002023-03-20 4:06PM EDT2023-04-210.320.000.000.00-32017,1896.25%
QQQ230428C003400002023-03-20 3:38PM EDT2023-04-280.540.000.000.00-5506.25%
QQQ230519C003400002023-03-20 3:50PM EDT2023-05-191.610.000.000.00-4,8317,5866.25%
QQQ230616C003400002023-03-20 4:07PM EDT2023-06-163.220.000.000.00-1,46006.25%
QQQ230630C003400002023-03-20 3:58PM EDT2023-06-303.820.000.000.00-251,0343.13%
QQQ230721C003400002023-03-20 1:58PM EDT2023-07-214.930.000.000.00-333593.13%
QQQ230818C003400002023-03-20 2:41PM EDT2023-08-186.650.000.000.00-211013.13%
QQQ230915C003400002023-03-20 3:58PM EDT2023-09-158.800.000.000.00-5423,5863.13%
QQQ230929C003400002023-03-17 10:04AM EDT2023-09-2910.500.000.000.00-13123.13%
QQQ231215C003400002023-03-20 10:21AM EDT2023-12-1513.300.000.000.00-1515,7873.13%
QQQ231229C003400002023-03-20 10:28AM EDT2023-12-2914.250.000.000.00-11703.13%
QQQ240119C003400002023-03-20 3:52PM EDT2024-01-1916.000.000.000.00-21416,4523.13%
QQQ240315C003400002023-03-17 12:01PM EDT2024-03-1518.580.000.000.00-112,0913.13%
QQQ240621C003400002023-03-16 3:43PM EDT2024-06-2123.930.000.000.00-551,3631.56%
QQQ241220C003400002023-03-16 11:06AM EDT2024-12-2028.500.000.000.00-12761.56%
QQQ250117C003400002023-03-17 11:30AM EDT2025-01-1731.750.000.000.00-21851.56%
Putsfor21 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230324P003400002023-03-17 12:50PM EDT2023-03-2435.150.000.000.00-400.00%
QQQ230328P003400002023-03-17 12:31PM EDT2023-03-2834.450.000.000.00-500.00%
QQQ230331P003400002023-03-09 4:31PM EDT2023-03-3147.550.000.000.00-160.00%
QQQ230406P003400002023-03-20 3:15PM EDT2023-04-0635.280.000.000.00-1710.00%
QQQ230414P003400002023-03-08 1:55PM EDT2023-04-1443.200.000.000.00-310.00%
QQQ230421P003400002023-03-20 3:22PM EDT2023-04-2135.160.000.000.00-230.00%
QQQ230428P003400002023-03-16 11:57AM EDT2023-04-2834.990.000.000.00--100.00%
QQQ230519P003400002023-03-20 11:31AM EDT2023-05-1934.340.000.000.00-2300.00%
QQQ230616P003400002023-03-20 1:30PM EDT2023-06-1635.790.000.000.00-22,5500.00%
QQQ230630P003400002023-03-20 1:21PM EDT2023-06-3036.130.000.000.00-104140.00%
QQQ230721P003400002023-03-20 12:16PM EDT2023-07-2137.880.000.000.00-2740.00%
QQQ230818P003400002023-03-17 10:09AM EDT2023-08-1835.450.000.000.00-5150.00%
QQQ230915P003400002023-03-16 3:44PM EDT2023-09-1537.000.000.000.00-58280.00%
QQQ230929P003400002023-03-20 12:58PM EDT2023-09-2939.050.000.000.00-1970.00%
QQQ231215P003400002023-03-20 10:24AM EDT2023-12-1542.350.000.000.00-41,2330.00%
QQQ231229P003400002023-03-09 4:31PM EDT2023-12-2949.910.000.000.00-20110.00%
QQQ240119P003400002023-03-20 11:54AM EDT2024-01-1941.910.000.000.00-102,8950.00%
QQQ240315P003400002023-03-03 4:59PM EDT2024-03-1545.200.000.000.00-313430.00%
QQQ240621P003400002023-03-20 12:34PM EDT2024-06-2146.330.000.000.00-22610.00%
QQQ241220P003400002023-03-17 9:32AM EDT2024-12-2048.250.000.000.00-44820.00%
QQQ250117P003400002023-03-14 10:21AM EDT2025-01-1753.000.000.000.00-1850.00%