Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
315.39+2.67 (+0.85%)
As of 11:38AM EDT. Market open.
In the money
Show:ListStraddle
Strike:255.00
Callsfor30 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230331C002550002023-03-28 2:36PM EDT2023-03-3150.6560.8561.050.00-21,055164.26%
QQQ230406C002550002023-03-29 9:36AM EDT2023-04-0656.9061.0261.300.00-2287.40%
QQQ230414C002550002023-03-20 1:34PM EDT2023-04-1451.4061.2661.560.00-606365.55%
QQQ230421C002550002023-03-21 3:56PM EDT2023-04-2156.7461.5861.830.00-221957.91%
QQQ230428C002550002023-03-16 9:49AM EDT2023-04-2845.5661.9562.120.00--353.50%
QQQ230519C002550002023-03-17 2:25PM EDT2023-05-1953.1063.1063.430.00-22048.47%
QQQ230616C002550002023-03-23 3:10PM EDT2023-06-1659.5864.8065.140.00-31,18944.87%
QQQ230630C002550002023-03-17 3:28PM EDT2023-06-3056.8365.3365.660.00-16342.86%
QQQ230721C002550002023-03-24 12:37PM EDT2023-07-2160.8866.5766.920.00-2341.84%
QQQ230818C002550002023-02-17 11:47AM EDT2023-08-1856.6960.2260.780.00-1018.19%
QQQ230915C002550002023-03-21 9:46AM EDT2023-09-1564.5070.1970.580.00-1221341.00%
QQQ230929C002550002023-02-27 4:13PM EDT2023-09-2953.3767.6568.050.00-13535.02%
QQQ231215C002550002023-03-23 3:29PM EDT2023-12-1569.9675.3375.770.00-330140.05%
QQQ231229C002550002023-01-31 12:24PM EDT2023-12-2957.3057.1258.200.00-550.00%
QQQ240119C002550002023-03-08 12:43PM EDT2024-01-1961.6076.4677.040.00-442039.14%
QQQ240315C002550002023-03-16 1:43PM EDT2024-03-1571.9079.1480.130.00-12739.23%
QQQ240621C002550002023-03-24 2:35PM EDT2024-06-2178.9783.1684.470.00-17938.74%
QQQ241220C002550002023-03-27 12:37PM EDT2024-12-2084.1989.1791.560.00-45438.11%
QQQ250117C002550002023-03-29 12:24PM EDT2025-01-1785.2688.8092.520.00-513738.01%
Putsfor30 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230331P002550002023-03-29 12:28PM EDT2023-03-310.010.000.010.00-167,45692.19%
QQQ230406P002550002023-03-30 9:51AM EDT2023-04-060.020.010.04-0.02-50.00%1473553.52%
QQQ230414P002550002023-03-29 12:14PM EDT2023-04-140.070.060.070.00-2962742.38%
QQQ230421P002550002023-03-30 11:20AM EDT2023-04-210.110.110.12-0.03-21.43%12435,45037.89%
QQQ230428P002550002023-03-30 10:09AM EDT2023-04-280.190.210.22-0.07-26.92%51270136.23%
QQQ230505P002550002023-03-30 10:08AM EDT2023-05-050.350.360.38-0.08-18.60%50314735.62%
QQQ230519P002550002023-03-30 11:11AM EDT2023-05-190.660.650.67-0.07-9.59%12018,53133.67%
QQQ230616P002550002023-03-30 11:16AM EDT2023-06-161.481.441.46-0.10-6.33%6682,16532.04%
QQQ230630P002550002023-03-29 12:40PM EDT2023-06-302.081.851.880.00-167,57731.45%
QQQ230721P002550002023-03-30 11:05AM EDT2023-07-212.562.542.58-0.22-7.91%17162230.93%
QQQ230818P002550002023-03-30 11:07AM EDT2023-08-183.553.533.56-0.29-7.55%31,29830.49%
QQQ230915P002550002023-03-29 11:35AM EDT2023-09-154.844.434.460.00-8724,25329.96%
QQQ230929P002550002023-03-29 3:41PM EDT2023-09-295.174.894.960.00-4127329.85%
QQQ231215P002550002023-03-29 3:31PM EDT2023-12-157.457.237.270.00-3883,47128.83%
QQQ231229P002550002023-03-29 3:37PM EDT2023-12-297.797.447.580.00-516328.55%
QQQ240119P002550002023-03-30 10:19AM EDT2024-01-197.937.857.96-0.27-3.29%94,62628.06%
QQQ240315P002550002023-03-29 9:49AM EDT2024-03-159.919.189.290.00-2173427.41%
QQQ240621P002550002023-03-29 3:24PM EDT2024-06-2111.5910.9511.270.00-150426.36%
QQQ241220P002550002023-03-23 1:30PM EDT2024-12-2015.7614.0214.610.00-402,26025.12%
QQQ250117P002550002023-03-22 10:49AM EDT2025-01-1715.6314.2815.250.00-1035,12825.10%