Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
320.93+5.25 (+1.66%)
At close: 04:00PM EDT
321.30 +0.37 (+0.12%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:270.00
Callsfor3 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230403C002700002023-03-31 3:20PM EDT2023-04-0350.3950.9251.22+4.72+10.34%101689.26%
QQQ230406C002700002023-03-31 1:35PM EDT2023-04-0649.1451.1651.44+9.87+25.13%115473.73%
QQQ230414C002700002023-03-30 3:44PM EDT2023-04-1446.2851.4351.780.00-6232454.10%
QQQ230421C002700002023-03-31 3:24PM EDT2023-04-2151.4551.8152.07+4.89+10.50%72,43249.56%
QQQ230428C002700002023-03-30 11:27AM EDT2023-04-2846.9552.1452.550.00-202546.81%
QQQ230519C002700002023-03-31 3:50PM EDT2023-05-1952.6053.5853.99+3.92+8.05%371442.40%
QQQ230616C002700002023-03-31 12:09PM EDT2023-06-1653.7555.7056.04+3.36+6.67%419,38140.23%
QQQ230630C002700002023-03-31 3:00PM EDT2023-06-3054.9756.2256.58+5.15+10.34%53,14838.41%
QQQ230721C002700002023-03-31 3:16PM EDT2023-07-2156.9857.7158.10+4.98+9.58%21738.02%
QQQ230818C002700002023-03-31 3:21PM EDT2023-08-1859.4659.8760.25+4.28+7.76%104038.02%
QQQ230915C002700002023-03-31 1:33PM EDT2023-09-1559.9861.8562.22+3.60+6.39%210,91737.90%
QQQ230929C002700002023-03-29 1:08PM EDT2023-09-2954.5462.4362.830.00-52,18937.33%
QQQ231215C002700002023-03-31 3:18PM EDT2023-12-1566.8867.4367.96+4.37+6.99%66,78437.56%
QQQ231229C002700002023-03-30 3:45PM EDT2023-12-2963.4067.7568.320.00-31137.00%
QQQ240119C002700002023-03-31 2:02PM EDT2024-01-1967.5368.7669.42+3.49+5.45%301,12736.87%
QQQ240315C002700002023-03-31 3:37PM EDT2024-03-1571.2071.4972.60+7.89+12.46%11,58936.97%
QQQ240621C002700002023-03-31 3:01PM EDT2024-06-2175.4275.8377.08+3.28+4.55%31,84836.56%
QQQ241220C002700002023-03-24 3:55PM EDT2024-12-2074.6281.9284.510.00-119736.15%
QQQ250117C002700002023-03-31 11:57AM EDT2025-01-1782.1081.9185.53+2.51+3.15%21,69436.09%
Putsfor3 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230403P002700002023-03-31 4:02PM EDT2023-04-030.020.000.020.00-70392265.63%
QQQ230404P002700002023-03-28 3:50PM EDT2023-04-040.040.000.030.00-107159.38%
QQQ230405P002700002023-03-30 12:02PM EDT2023-04-050.040.010.020.00-185253.13%
QQQ230406P002700002023-03-31 2:26PM EDT2023-04-060.020.010.03-0.02-50.00%444,56050.00%
QQQ230414P002700002023-03-31 12:48PM EDT2023-04-140.080.080.09-0.06-42.86%274,42238.87%
QQQ230421P002700002023-03-31 4:01PM EDT2023-04-210.190.170.19-0.09-32.14%85666,23935.30%
QQQ230428P002700002023-03-31 4:13PM EDT2023-04-280.340.320.35-0.14-29.17%3711,38733.79%
QQQ230505P002700002023-03-31 4:00PM EDT2023-05-050.580.560.59-0.21-26.58%8114,59033.33%
QQQ230519P002700002023-03-31 4:14PM EDT2023-05-191.031.001.04-0.25-19.53%2,54677,76631.78%
QQQ230616P002700002023-03-31 4:13PM EDT2023-06-162.062.022.06-0.42-16.94%2,25074,08530.12%
QQQ230630P002700002023-03-31 3:34PM EDT2023-06-302.572.552.60-0.52-16.83%6173,35429.62%
QQQ230721P002700002023-03-31 3:37PM EDT2023-07-213.403.373.45-0.71-17.27%1842,92029.15%
QQQ230818P002700002023-03-31 3:53PM EDT2023-08-184.654.544.62-0.67-12.59%536,61528.78%
QQQ230915P002700002023-03-31 3:58PM EDT2023-09-155.545.565.67-0.85-13.30%11,39547,06928.32%
QQQ230929P002700002023-03-31 4:05PM EDT2023-09-296.216.096.21-0.84-11.91%4476328.18%
QQQ231215P002700002023-03-31 4:07PM EDT2023-12-158.778.688.78-0.93-9.59%19669,95027.25%
QQQ231229P002700002023-03-31 4:07PM EDT2023-12-299.188.919.21-1.02-10.00%22359027.10%
QQQ240119P002700002023-03-31 3:55PM EDT2024-01-199.509.379.62-1.12-10.55%13413,72026.63%
QQQ240315P002700002023-03-31 11:09AM EDT2024-03-1511.5610.7911.06-0.44-3.67%131,69026.02%
QQQ240621P002700002023-03-31 3:51PM EDT2024-06-2113.2213.0013.32-1.46-9.95%384,91225.16%
QQQ241220P002700002023-03-31 3:30PM EDT2024-12-2016.5316.2416.92-2.22-11.84%27,64624.02%
QQQ250117P002700002023-03-30 11:11AM EDT2025-01-1717.7316.4417.74-0.37-2.04%206,23224.11%