Singapore markets open in 45 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
312.72+5.60 (+1.82%)
At close: 04:00PM EDT
312.16 -0.56 (-0.18%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:340.00
Callsfor30 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230330C003400002023-03-29 3:24PM EDT2023-03-300.010.000.000.00-237625.00%
QQQ230331C003400002023-03-29 3:35PM EDT2023-03-310.010.000.010.00-211,62341.41%
QQQ230403C003400002023-03-28 9:59AM EDT2023-04-030.010.000.010.00-2326.17%
QQQ230404C003400002023-03-23 3:52PM EDT2023-04-040.040.000.020.00--2425.78%
QQQ230405C003400002023-03-23 11:07AM EDT2023-04-050.090.000.000.00--10112.50%
QQQ230406C003400002023-03-29 2:08PM EDT2023-04-060.020.010.020.00-362,26522.27%
QQQ230414C003400002023-03-29 3:58PM EDT2023-04-140.110.090.10+0.07+175.00%6831319.53%
QQQ230421C003400002023-03-29 4:01PM EDT2023-04-210.240.230.25+0.13+118.18%55019,50219.02%
QQQ230428C003400002023-03-29 3:57PM EDT2023-04-280.490.490.52+0.20+68.97%7951,04519.34%
QQQ230505C003400002023-03-29 4:10PM EDT2023-05-050.930.930.96+0.39+72.22%23131720.24%
QQQ230519C003400002023-03-29 4:09PM EDT2023-05-191.711.691.73+0.58+51.33%8,04211,55120.45%
QQQ230616C003400002023-03-29 3:25PM EDT2023-06-163.703.603.64+1.15+45.10%54322,67421.42%
QQQ230630C003400002023-03-29 3:42PM EDT2023-06-304.484.384.43+1.49+49.83%881,20221.41%
QQQ230721C003400002023-03-29 3:16PM EDT2023-07-215.955.855.93+1.46+32.52%2044322.02%
QQQ230818C003400002023-03-29 4:04PM EDT2023-08-188.058.028.10+1.81+29.01%1127123.00%
QQQ230915C003400002023-03-29 3:29PM EDT2023-09-1510.2410.0310.10+2.42+30.95%7225,75723.64%
QQQ230929C003400002023-03-27 11:55AM EDT2023-09-2910.0010.8910.990.00-234423.83%
QQQ231215C003400002023-03-29 2:36PM EDT2023-12-1515.9216.1116.38+2.07+14.95%7215,78825.42%
QQQ231229C003400002023-03-29 9:47AM EDT2023-12-2916.3516.6717.04+2.07+14.50%417025.40%
QQQ240119C003400002023-03-29 3:30PM EDT2024-01-1918.2417.8618.16+2.81+18.21%316,38725.51%
QQQ240315C003400002023-03-23 2:55PM EDT2024-03-1519.9021.2721.690.00-52,09026.35%
QQQ240621C003400002023-03-27 3:33PM EDT2024-06-2125.5026.4126.860.00-11,38927.08%
QQQ241220C003400002023-03-29 3:30PM EDT2024-12-2035.5334.6135.53+2.50+7.57%527728.15%
QQQ250117C003400002023-03-28 1:28PM EDT2025-01-1733.4735.2936.800.00-2,5032,68928.30%
Putsfor30 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230331P003400002023-03-24 12:04PM EDT2023-03-3130.6027.3327.600.00-98161.04%
QQQ230404P003400002023-03-23 3:49PM EDT2023-04-0429.8227.3427.590.00--038.82%
QQQ230405P003400002023-03-22 10:27AM EDT2023-04-0528.7627.3527.590.00--035.94%
QQQ230406P003400002023-03-27 3:36PM EDT2023-04-0630.6527.2827.650.00-2134.82%
QQQ230414P003400002023-03-08 1:55PM EDT2023-04-1443.2027.3427.640.00-3024.49%
QQQ230421P003400002023-03-29 3:52PM EDT2023-04-2126.7927.2727.64-7.46-21.78%23920.44%
QQQ230428P003400002023-03-29 3:40PM EDT2023-04-2827.1927.2827.64-6.35-18.93%2017.90%
QQQ230519P003400002023-03-29 12:31PM EDT2023-05-1928.5227.6527.95-6.13-17.69%5020215.76%
QQQ230616P003400002023-03-29 3:18PM EDT2023-06-1628.2828.5028.79-5.92-17.31%102,53515.77%
QQQ230630P003400002023-03-29 11:00AM EDT2023-06-3030.9229.0229.30-3.53-10.25%541615.94%
QQQ230721P003400002023-03-28 2:05PM EDT2023-07-2135.9529.8130.100.00-37116.18%
QQQ230818P003400002023-03-29 9:38AM EDT2023-08-1831.8231.0031.27-4.18-11.61%318416.60%
QQQ230915P003400002023-03-28 3:25PM EDT2023-09-1536.6932.0332.320.00-6046516.77%
QQQ230929P003400002023-03-29 10:26AM EDT2023-09-2933.7532.5832.87-3.65-9.76%29416.89%
QQQ231215P003400002023-03-29 3:34PM EDT2023-12-1535.0935.2135.62-2.21-5.92%41,24417.24%
QQQ231229P003400002023-03-09 4:31PM EDT2023-12-2949.9135.5435.980.00-201117.18%
QQQ240119P003400002023-03-29 3:27PM EDT2024-01-1936.0536.0836.58-4.15-10.32%372,92017.15%
QQQ240315P003400002023-03-29 10:31AM EDT2024-03-1538.8537.1838.45-6.35-14.05%134317.41%
QQQ240621P003400002023-03-20 12:34PM EDT2024-06-2146.3339.8040.820.00-226117.24%
QQQ241220P003400002023-03-29 9:30AM EDT2024-12-2046.1243.7144.74+1.12+2.49%148217.05%
QQQ250117P003400002023-03-21 9:44AM EDT2025-01-1747.1843.6445.580.00-59017.20%