Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
305.36-1.45 (-0.47%)
At close: 04:00PM EDT
305.09 +0.20 (+0.07%)
Pre-market: 07:01AM EDT
In the money
Show:ListStraddle
Strike:300.00
Callsfor20 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230320C003000002023-03-17 4:14PM EDT2023-03-205.900.000.000.00-2,7432,0460.00%
QQQ230321C003000002023-03-17 3:57PM EDT2023-03-215.990.000.000.00-8491,8770.00%
QQQ230322C003000002023-03-17 3:59PM EDT2023-03-227.440.000.000.00-3231,3790.00%
QQQ230323C003000002023-03-17 4:10PM EDT2023-03-238.280.000.000.00-1044950.00%
QQQ230324C003000002023-03-17 3:59PM EDT2023-03-248.380.000.000.00-1,1655,7890.00%
QQQ230327C003000002023-03-17 3:48PM EDT2023-03-278.540.000.000.00-1703620.00%
QQQ230328C003000002023-03-17 3:02PM EDT2023-03-288.650.000.000.00-201040.00%
QQQ230329C003000002023-03-17 3:36PM EDT2023-03-299.130.000.000.00-20710.00%
QQQ230330C003000002023-03-17 2:00PM EDT2023-03-3010.220.000.000.00-10140.00%
QQQ230331C003000002023-03-17 3:59PM EDT2023-03-319.900.000.000.00-1,27000.00%
QQQ230406C003000002023-03-17 3:57PM EDT2023-04-0610.950.000.000.00-2511,6750.00%
QQQ230414C003000002023-03-17 4:13PM EDT2023-04-1412.780.000.000.00-1841,0650.00%
QQQ230421C003000002023-03-17 4:10PM EDT2023-04-2113.8113.6413.850.00-2,53049,97630.20%
QQQ230428C003000002023-03-17 4:14PM EDT2023-04-2814.900.000.000.00-1095380.00%
QQQ230519C003000002023-03-17 3:49PM EDT2023-05-1917.500.000.000.00-58923,2310.00%
QQQ230616C003000002023-03-17 3:58PM EDT2023-06-1620.870.000.000.00-197100,5820.00%
QQQ230630C003000002023-03-17 4:12PM EDT2023-06-3022.200.000.000.00-311,4910.00%
QQQ230721C003000002023-03-17 2:29PM EDT2023-07-2123.240.000.000.00-1334,9340.00%
QQQ230818C003000002023-03-17 11:36AM EDT2023-08-1825.860.000.000.00-72680.00%
QQQ230915C003000002023-03-17 3:40PM EDT2023-09-1528.740.000.000.00-2744,5050.00%
QQQ230929C003000002023-03-17 1:19PM EDT2023-09-2929.660.000.000.00-186090.00%
QQQ231215C003000002023-03-17 1:26PM EDT2023-12-1535.030.000.000.00-819,6070.00%
QQQ231229C003000002023-03-17 3:49PM EDT2023-12-2935.230.000.000.00-41490.00%
QQQ240119C003000002023-03-17 3:56PM EDT2024-01-1936.890.000.000.00-2569,0110.00%
QQQ240315C003000002023-03-17 3:52PM EDT2024-03-1539.800.000.000.00-842,3470.00%
QQQ240621C003000002023-03-17 4:00PM EDT2024-06-2144.660.000.000.00-1037,1520.00%
QQQ241220C003000002023-03-17 11:11AM EDT2024-12-2052.100.000.000.00-7525,4630.00%
QQQ250117C003000002023-03-17 11:11AM EDT2025-01-1751.800.000.000.00-294,7740.00%
Putsfor20 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230320P003000002023-03-17 4:14PM EDT2023-03-200.590.000.000.00-17,77406.25%
QQQ230321P003000002023-03-17 4:14PM EDT2023-03-211.140.000.000.00-8,6152,9806.25%
QQQ230322P003000002023-03-17 4:14PM EDT2023-03-222.420.000.000.00-12,99806.25%
QQQ230323P003000002023-03-17 4:06PM EDT2023-03-232.830.000.000.00-1,0687563.13%
QQQ230324P003000002023-03-17 4:14PM EDT2023-03-243.160.000.000.00-13,55703.13%
QQQ230327P003000002023-03-17 4:12PM EDT2023-03-273.530.000.000.00-9041,3683.13%
QQQ230328P003000002023-03-17 3:38PM EDT2023-03-284.100.000.000.00-1841633.13%
QQQ230329P003000002023-03-17 4:01PM EDT2023-03-294.030.000.000.00-2763563.13%
QQQ230330P003000002023-03-17 3:59PM EDT2023-03-304.460.000.000.00-1711443.13%
QQQ230331P003000002023-03-17 4:14PM EDT2023-03-314.560.000.000.00-3,27012,6213.13%
QQQ230406P003000002023-03-17 3:56PM EDT2023-04-065.470.000.000.00-1,9902,1481.56%
QQQ230414P003000002023-03-17 4:07PM EDT2023-04-146.560.000.000.00-3727281.56%
QQQ230421P003000002023-03-17 4:13PM EDT2023-04-217.380.000.000.00-13,90831,9861.56%
QQQ230428P003000002023-03-17 4:00PM EDT2023-04-288.400.000.000.00-4476281.56%
QQQ230519P003000002023-03-17 4:07PM EDT2023-05-1910.500.000.000.00-1,50711,0730.78%
QQQ230616P003000002023-03-17 4:12PM EDT2023-06-1612.710.000.000.00-1,24781,2700.78%
QQQ230630P003000002023-03-17 4:12PM EDT2023-06-3013.650.000.000.00-962,2020.78%
QQQ230721P003000002023-03-17 3:26PM EDT2023-07-2115.000.000.000.00-455770.78%
QQQ230818P003000002023-03-17 4:05PM EDT2023-08-1816.810.000.000.00-1397,5510.78%
QQQ230915P003000002023-03-17 3:31PM EDT2023-09-1518.200.000.000.00-6800.78%
QQQ230929P003000002023-03-17 3:55PM EDT2023-09-2919.000.000.000.00-865510.78%
QQQ231215P003000002023-03-17 3:32PM EDT2023-12-1522.250.000.000.00-2,53251,1710.39%
QQQ231229P003000002023-03-17 4:01PM EDT2023-12-2922.580.000.000.00-2164530.39%
QQQ240119P003000002023-03-17 3:59PM EDT2024-01-1923.340.000.000.00-15900.39%
QQQ240315P003000002023-03-17 10:57AM EDT2024-03-1524.490.000.000.00-53,1520.39%
QQQ240621P003000002023-03-17 11:03AM EDT2024-06-2127.420.000.000.00-57,9450.39%
QQQ241220P003000002023-03-17 1:26PM EDT2024-12-2031.000.000.000.00-145,1340.39%
QQQ250117P003000002023-03-17 3:47PM EDT2025-01-1732.440.000.000.00-1463,8810.39%