Singapore markets open in 6 hours 10 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
315.14+2.42 (+0.77%)
As of 02:50PM EDT. Market open.
In the money
Show:ListStraddle
Strike:285.00
Callsfor30 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230330C002850002023-03-30 10:12AM EDT2023-03-3029.7930.2830.43+1.72+6.13%24104.69%
QQQ230331C002850002023-03-30 2:08PM EDT2023-03-3129.7130.3030.52+3.23+12.20%2398877.15%
QQQ230403C002850002023-03-29 12:53PM EDT2023-04-0326.6330.2930.520.00-21152.15%
QQQ230405C002850002023-03-29 11:17AM EDT2023-04-0526.0330.5330.750.00-101048.78%
QQQ230406C002850002023-03-30 2:08PM EDT2023-04-0630.0430.5930.79+3.10+11.51%659346.31%
QQQ230414C002850002023-03-30 12:40PM EDT2023-04-1430.8331.1731.37+7.63+32.89%120238.50%
QQQ230421C002850002023-03-30 10:31AM EDT2023-04-2132.3931.7931.98+2.64+8.87%151,29936.17%
QQQ230428C002850002023-03-30 10:38AM EDT2023-04-2832.8432.4432.68+8.68+35.93%127335.21%
QQQ230505C002850002023-03-24 12:20PM EDT2023-05-0528.3633.2833.540.00-2335.24%
QQQ230519C002850002023-03-30 11:12AM EDT2023-05-1935.6034.6934.89+3.25+10.05%181,05634.31%
QQQ230616C002850002023-03-30 1:23PM EDT2023-06-1637.4237.5637.73+3.12+9.10%21420,98734.12%
QQQ230630C002850002023-03-29 11:22AM EDT2023-06-3034.6938.2938.550.00-275333.10%
QQQ230721C002850002023-03-30 1:43PM EDT2023-07-2139.4740.2140.47+1.32+3.46%66133.29%
QQQ230818C002850002023-03-29 1:18PM EDT2023-08-1839.9942.7043.080.00-23033.82%
QQQ230915C002850002023-03-30 10:55AM EDT2023-09-1545.3545.0645.34+5.17+12.87%611,19934.00%
QQQ230929C002850002023-03-28 10:10AM EDT2023-09-2939.4745.7546.060.00-438733.62%
QQQ231215C002850002023-03-29 11:46AM EDT2023-12-1548.4051.3851.750.00-719,46834.33%
QQQ231229C002850002023-03-30 10:52AM EDT2023-12-2952.0151.7952.18+1.86+3.71%71073233.89%
QQQ240119C002850002023-03-30 11:27AM EDT2024-01-1953.3352.8953.32+2.17+4.24%22,72633.80%
QQQ240315C002850002023-03-27 12:01PM EDT2024-03-1551.6055.9757.030.00-62,85434.35%
QQQ240621C002850002023-03-30 1:47PM EDT2024-06-2160.4860.5861.86+2.07+3.54%488634.22%
QQQ241220C002850002023-03-29 10:54AM EDT2024-12-2064.7567.8969.230.00-13,54433.81%
QQQ250117C002850002023-03-28 2:46PM EDT2025-01-1763.0067.5370.000.00-12,75833.58%
Putsfor30 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230330P002850002023-03-30 11:14AM EDT2023-03-300.010.000.01-0.01-50.00%1113265.63%
QQQ230331P002850002023-03-30 2:33PM EDT2023-03-310.020.020.03-0.01-33.33%2,16338,97954.69%
QQQ230403P002850002023-03-30 2:21PM EDT2023-04-030.030.030.04-0.01-25.00%2022536.52%
QQQ230404P002850002023-03-30 9:56AM EDT2023-04-040.040.050.06-0.05-55.56%44635.16%
QQQ230405P002850002023-03-30 12:19PM EDT2023-04-050.080.070.080.00-6345933.79%
QQQ230406P002850002023-03-30 2:25PM EDT2023-04-060.100.100.11-0.02-16.67%3075,90333.20%
QQQ230414P002850002023-03-30 2:32PM EDT2023-04-140.410.400.42-0.11-21.15%7502,88829.76%
QQQ230421P002850002023-03-30 2:32PM EDT2023-04-210.740.740.75-0.17-18.68%4,68286,28728.26%
QQQ230428P002850002023-03-30 2:34PM EDT2023-04-281.211.201.22-0.22-15.38%4112,34628.06%
QQQ230505P002850002023-03-30 2:26PM EDT2023-05-051.801.761.77-0.25-12.20%6,10815,28428.17%
QQQ230519P002850002023-03-30 2:26PM EDT2023-05-192.652.602.62-0.34-11.37%1,03324,69027.31%
QQQ230616P002850002023-03-30 2:30PM EDT2023-06-164.404.364.38-0.28-5.98%10032,06526.66%
QQQ230630P002850002023-03-30 2:28PM EDT2023-06-305.245.175.21-0.35-6.26%1163,19626.44%
QQQ230721P002850002023-03-30 1:49PM EDT2023-07-216.756.366.41-0.05-0.74%621,28926.22%
QQQ230818P002850002023-03-30 10:03AM EDT2023-08-188.007.958.00-0.54-6.32%1552426.13%
QQQ230915P002850002023-03-30 1:39PM EDT2023-09-159.649.239.27-0.06-0.62%116146,11925.75%
QQQ230929P002850002023-03-29 2:07PM EDT2023-09-2910.729.909.980.00-82,51925.73%
QQQ231215P002850002023-03-30 2:01PM EDT2023-12-1513.2812.9613.01-0.42-3.07%2129,17025.04%
QQQ231229P002850002023-03-24 11:19AM EDT2023-12-2916.9313.2513.450.00-27024.87%
QQQ240119P002850002023-03-30 12:16PM EDT2024-01-1914.2613.8713.99-0.10-0.70%1373,31624.54%
QQQ240315P002850002023-03-30 12:16PM EDT2024-03-1515.8915.4915.63-0.01-0.06%356,25324.05%
QQQ240621P002850002023-03-29 3:36PM EDT2024-06-2118.5217.7918.130.00-54,08923.33%
QQQ241220P002850002023-03-30 9:30AM EDT2024-12-2021.8421.4721.94-2.46-10.12%511,45722.31%
QQQ250117P002850002023-03-29 3:56PM EDT2025-01-1723.1022.0022.850.00-215,21422.44%