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:275.00
Callsfor3 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230403C002750002023-03-28 1:47PM EDT2023-04-0330.3445.8946.270.00-303681.84%
QQQ230406C002750002023-03-31 1:15PM EDT2023-04-0644.3746.1346.51+3.94+9.75%98067.77%
QQQ230414C002750002023-03-28 2:41PM EDT2023-04-1431.6846.4246.810.00-11952.34%
QQQ230421C002750002023-03-31 3:20PM EDT2023-04-2146.3846.8347.21+4.58+10.96%2249446.72%
QQQ230428C002750002023-03-30 1:41PM EDT2023-04-2840.9047.2947.660.00-14543.75%
QQQ230505C002750002023-03-31 3:36PM EDT2023-05-0547.4647.8948.20+5.37+12.76%375542.26%
QQQ230519C002750002023-03-31 3:59PM EDT2023-05-1948.9048.8649.27+5.88+13.67%340540.29%
QQQ230616C002750002023-03-31 3:54PM EDT2023-06-1650.4251.1851.48+4.42+9.61%29634,38138.56%
QQQ230630C002750002023-03-31 10:41AM EDT2023-06-3049.2251.7252.11+2.66+5.71%224737.01%
QQQ230721C002750002023-03-31 2:40PM EDT2023-07-2151.8353.3353.71+4.06+8.50%34336.72%
QQQ230818C002750002023-03-31 2:54PM EDT2023-08-1854.4255.6055.97+9.94+22.35%9936.84%
QQQ230915C002750002023-03-29 11:55AM EDT2023-09-1549.8557.6658.000.00-45,35336.77%
QQQ230929C002750002023-03-24 3:48PM EDT2023-09-2950.5258.2858.610.00-170236.21%
QQQ231215C002750002023-03-31 3:39PM EDT2023-12-1562.8563.4563.80+11.26+21.83%18,31036.46%
QQQ231229C002750002023-02-21 5:00PM EDT2023-12-2945.0055.1355.710.00-1226.05%
QQQ240119C002750002023-03-31 3:43PM EDT2024-01-1964.2264.8565.51+7.66+13.54%886436.05%
QQQ240315C002750002023-03-31 10:16AM EDT2024-03-1565.0067.6568.84+6.96+11.99%110436.27%
QQQ240621C002750002023-03-28 11:28AM EDT2024-06-2172.2571.9973.34+10.74+17.46%186635.85%
QQQ241220C002750002023-03-23 2:05PM EDT2024-12-2070.6478.2480.990.00-156835.59%
QQQ250117C002750002023-03-31 3:29PM EDT2025-01-1780.0078.8281.88+3.16+4.11%7673035.43%
Putsfor3 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230403P002750002023-03-31 2:43PM EDT2023-04-030.010.000.03-0.02-66.67%3510661.72%
QQQ230404P002750002023-03-31 3:58PM EDT2023-04-040.010.000.02-0.03-75.00%7643051.56%
QQQ230405P002750002023-03-31 11:09AM EDT2023-04-050.010.010.03-0.03-75.00%1010051.56%
QQQ230406P002750002023-03-31 3:59PM EDT2023-04-060.030.020.03-0.02-40.00%20198447.27%
QQQ230414P002750002023-03-31 4:06PM EDT2023-04-140.110.110.12-0.08-42.11%2,2544,54636.72%
QQQ230421P002750002023-03-31 4:02PM EDT2023-04-210.240.230.25-0.14-36.84%9,76368,71433.55%
QQQ230428P002750002023-03-31 3:52PM EDT2023-04-280.450.430.45-0.20-30.77%4115,34832.23%
QQQ230505P002750002023-03-31 3:57PM EDT2023-05-050.720.720.74-0.29-28.71%2,34565431.89%
QQQ230519P002750002023-03-31 3:57PM EDT2023-05-191.241.251.29-0.38-23.46%1,01830,42230.65%
QQQ230616P002750002023-03-31 3:45PM EDT2023-06-162.462.422.46-0.54-18.00%2,66557,33829.19%
QQQ230630P002750002023-03-31 3:55PM EDT2023-06-303.003.023.07-0.69-18.70%3632,57028.77%
QQQ230721P002750002023-03-31 3:48PM EDT2023-07-213.993.924.00-0.68-14.56%1185,32328.35%
QQQ230818P002750002023-03-31 3:52PM EDT2023-08-185.295.165.27-0.98-15.63%347,78528.04%
QQQ230915P002750002023-03-31 4:07PM EDT2023-09-156.336.286.39-0.84-11.72%1,56347,57327.62%
QQQ230929P002750002023-03-31 3:38PM EDT2023-09-296.946.846.97-1.11-13.79%4045827.50%
QQQ231215P002750002023-03-31 3:10PM EDT2023-12-159.709.559.65-1.16-10.68%14224,16026.61%
QQQ231229P002750002023-03-31 3:17PM EDT2023-12-2910.049.8010.11-2.32-18.77%513726.49%
QQQ240119P002750002023-03-31 3:48PM EDT2024-01-1910.4810.3110.54-1.38-11.64%10313,77826.03%
QQQ240315P002750002023-03-31 3:24PM EDT2024-03-1512.0011.7112.05-1.15-8.75%523725.47%
QQQ240621P002750002023-03-31 3:52PM EDT2024-06-2114.2814.0314.37-1.73-10.81%125,82724.64%
QQQ241220P002750002023-03-31 3:23PM EDT2024-12-2017.8317.2918.18-2.96-14.24%11,10823.63%
QQQ250117P002750002023-03-31 1:51PM EDT2025-01-1718.4917.3118.89-1.06-5.42%431323.63%