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:320.00
Callsfor3 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230403C003200002023-03-31 4:14PM EDT2023-04-032.232.142.22+1.65+284.48%29,8242,19714.80%
QQQ230404C003200002023-03-31 4:14PM EDT2023-04-042.792.702.84+1.88+206.59%7,2132,62617.53%
QQQ230405C003200002023-03-31 4:14PM EDT2023-04-053.283.233.36+1.98+152.31%13,4819,45619.19%
QQQ230406C003200002023-03-31 4:14PM EDT2023-04-063.663.623.78+2.03+124.54%14,3435,87420.09%
QQQ230414C003200002023-03-31 4:13PM EDT2023-04-146.136.096.22+2.48+67.95%5,0686,82722.94%
QQQ230421C003200002023-03-31 4:14PM EDT2023-04-217.427.367.44+2.55+52.36%25,54876,78722.71%
QQQ230428C003200002023-03-31 4:07PM EDT2023-04-288.688.788.89+2.52+40.91%2,1003,24023.77%
QQQ230505C003200002023-03-31 4:06PM EDT2023-05-0510.1710.2210.39+2.74+36.88%55036925.06%
QQQ230519C003200002023-03-31 4:14PM EDT2023-05-1912.2712.2312.29+2.83+29.98%14,70521,67525.24%
QQQ230616C003200002023-03-31 4:14PM EDT2023-06-1615.8315.7315.87+2.98+23.19%2,59658,31026.24%
QQQ230630C003200002023-03-31 3:50PM EDT2023-06-3016.2616.8617.01+2.39+17.23%3051,97325.92%
QQQ230721C003200002023-03-31 3:56PM EDT2023-07-2118.9419.0219.25+2.94+18.38%5390626.54%
QQQ230818C003200002023-03-31 3:52PM EDT2023-08-1822.0021.9422.19+3.03+15.97%7723427.46%
QQQ230915C003200002023-03-31 4:03PM EDT2023-09-1524.3424.4624.64+2.80+13.00%91021,17327.90%
QQQ230929C003200002023-03-31 3:42PM EDT2023-09-2924.8725.3825.67+3.20+14.77%483327.95%
QQQ231215C003200002023-03-31 3:39PM EDT2023-12-1531.2731.4131.83+3.02+10.69%989,44629.19%
QQQ231229C003200002023-03-31 1:26PM EDT2023-12-2930.9831.9632.48+7.42+31.49%419929.02%
QQQ240119C003200002023-03-31 3:35PM EDT2024-01-1933.2433.2133.67+3.15+10.47%9414,12229.01%
QQQ240315C003200002023-03-31 3:55PM EDT2024-03-1536.6836.7037.41+2.98+8.84%284629.60%
QQQ240621C003200002023-03-31 1:28PM EDT2024-06-2141.6042.0442.95+2.66+6.83%2,1386,78330.12%
QQQ241220C003200002023-03-31 3:37PM EDT2024-12-2050.3749.6551.64+3.21+6.81%343330.66%
QQQ250117C003200002023-03-31 3:51PM EDT2025-01-1750.5049.4751.90+2.17+4.49%192,24530.15%
Putsfor3 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230403P003200002023-03-31 4:14PM EDT2023-04-031.121.121.13-3.62-76.37%46,46724413.38%
QQQ230404P003200002023-03-31 4:14PM EDT2023-04-041.621.601.64-3.44-67.98%3,1536515.48%
QQQ230405P003200002023-03-31 4:14PM EDT2023-04-052.002.002.05-3.40-62.96%4,00326416.63%
QQQ230406P003200002023-03-31 4:13PM EDT2023-04-062.372.352.41-3.18-57.30%18,7541,10217.40%
QQQ230414P003200002023-03-31 4:12PM EDT2023-04-144.604.554.60-2.87-38.42%1,89425020.18%
QQQ230421P003200002023-03-31 4:14PM EDT2023-04-215.595.565.58-2.67-32.32%5,80613,78819.68%
QQQ230428P003200002023-03-31 4:04PM EDT2023-04-286.796.646.72-2.51-26.99%3,90769620.27%
QQQ230505P003200002023-03-31 4:14PM EDT2023-05-057.907.827.94-2.68-25.33%59017121.22%
QQQ230519P003200002023-03-31 4:13PM EDT2023-05-199.349.299.34-2.39-20.38%3,3171,94320.93%
QQQ230616P003200002023-03-31 4:10PM EDT2023-06-1611.8011.7011.79-2.33-16.49%1,56712,94820.87%
QQQ230630P003200002023-03-31 4:14PM EDT2023-06-3012.7612.6712.81-2.49-16.33%861,14520.80%
QQQ230721P003200002023-03-31 4:09PM EDT2023-07-2114.2714.0914.29-2.28-13.78%40940120.85%
QQQ230818P003200002023-03-31 4:13PM EDT2023-08-1816.0415.9616.13-2.41-13.06%12954220.98%
QQQ230915P003200002023-03-31 3:55PM EDT2023-09-1517.6317.4817.67-2.27-11.41%3232,18520.93%
QQQ230929P003200002023-03-31 4:01PM EDT2023-09-2918.5018.2118.40-2.24-10.80%5335420.92%
QQQ231215P003200002023-03-31 3:55PM EDT2023-12-1521.8121.6621.91-2.19-9.13%1489,16420.81%
QQQ231229P003200002023-03-31 3:55PM EDT2023-12-2922.3021.9722.34-2.35-9.53%1620920.66%
QQQ240119P003200002023-03-31 3:49PM EDT2024-01-1923.1922.6322.96-2.81-10.81%444,01320.45%
QQQ240315P003200002023-03-31 3:32PM EDT2024-03-1524.7624.4824.78-2.24-8.30%4101,20920.21%
QQQ240621P003200002023-03-31 3:44PM EDT2024-06-2127.7527.2027.66-3.81-12.07%463,22219.91%
QQQ241220P003200002023-03-31 2:53PM EDT2024-12-2032.1931.0432.04-1.93-5.66%131,08219.42%
QQQ250117P003200002023-03-31 3:53PM EDT2025-01-1732.1131.6132.86-2.14-6.25%145,32719.49%