Singapore markets open in 1 hour 3 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
479.49-2.28 (-0.47%)
At close: 04:00PM EDT
480.83 +1.35 (+0.28%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:365.00
Callsfor18 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240719C003650002024-07-16 2:51PM EDT2024-07-19130.95114.52114.850.00-220161.72%
QQQ240726C003650002024-07-10 10:21AM EDT2024-07-26135.80114.61115.610.00-11690.43%
QQQ240816C003650002024-07-12 9:51AM EDT2024-08-16131.17116.08117.050.00-26862.45%
QQQ240823C003650002024-07-11 11:28AM EDT2024-08-23132.33116.74117.350.00--558.97%
QQQ240920C003650002024-07-18 2:14PM EDT2024-09-20117.75118.62119.24-3.63-2.99%19751.20%
QQQ240930C003650002023-12-12 11:05AM EDT2024-09-3056.200.000.000.00-1710.00%
QQQ241018C003650002024-07-02 12:04PM EDT2024-10-18124.41119.78120.350.00-56446.34%
QQQ241115C003650002024-07-17 1:27PM EDT2024-11-15125.48121.94122.500.00-13344.79%
QQQ241220C003650002024-07-17 10:26AM EDT2024-12-20129.93124.50125.060.00-112843.38%
QQQ241231C003650002024-06-20 12:33PM EDT2024-12-31127.51124.63125.220.00-22642.16%
QQQ250117C003650002023-12-15 2:46PM EDT2025-01-1769.320.000.000.00-45830.00%
QQQ250321C003650002024-07-08 9:34AM EDT2025-03-21147.10130.01130.810.00-26640.74%
QQQ250331C003650002024-07-05 10:28AM EDT2025-03-31144.28130.11131.000.00-5640.13%
QQQ250620C003650002023-12-22 2:52PM EDT2025-06-2083.150.000.000.00-14050.00%
QQQ250630C003650002024-07-12 2:54PM EDT2025-06-30153.34135.16136.560.00--139.11%
QQQ251219C003650002023-12-21 4:30PM EDT2025-12-1990.000.000.000.00-1730.00%
QQQ260116C003650002023-12-19 10:32AM EDT2026-01-1693.160.000.000.00-1460.00%
QQQ260618C003650002023-12-19 12:16PM EDT2026-06-1899.990.000.000.00-5130.00%
Putsfor18 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240719P003650002024-07-18 3:59PM EDT2024-07-190.010.000.010.00-636,657112.50%
QQQ240726P003650002024-07-18 12:41PM EDT2024-07-260.030.020.050.00-18362.89%
QQQ240802P003650002024-07-03 12:38PM EDT2024-08-020.100.080.120.00-202152.64%
QQQ240809P003650002024-07-18 12:25PM EDT2024-08-090.160.160.21+0.07+77.78%2648.15%
QQQ240816P003650002024-07-18 1:42PM EDT2024-08-160.230.250.28+0.03+15.00%9511,77843.85%
QQQ240823P003650002024-07-11 1:16PM EDT2024-08-230.270.270.370.00--641.11%
QQQ240830P003650002024-07-12 10:34AM EDT2024-08-300.250.330.420.00--738.43%
QQQ240920P003650002024-07-18 2:24PM EDT2024-09-200.560.570.62+0.09+19.15%95,75233.64%
QQQ240930P003650002023-12-14 1:08PM EDT2024-09-3010.740.000.000.00-32912.50%
QQQ241018P003650002024-07-18 3:58PM EDT2024-10-180.950.910.97+0.17+21.79%563,46330.42%
QQQ241115P003650002024-07-18 10:19AM EDT2024-11-151.291.511.58+0.27+26.47%12,00429.34%
QQQ241220P003650002024-07-18 11:51AM EDT2024-12-202.442.242.30+0.64+35.56%206,54428.04%
QQQ241231P003650002024-07-18 11:29AM EDT2024-12-312.562.302.56+0.90+54.22%2012127.78%
QQQ250117P003650002023-12-26 4:22PM EDT2025-01-1714.000.000.000.00-711,9226.25%
QQQ250321P003650002024-07-18 12:11PM EDT2025-03-214.324.064.16+1.33+44.48%128425.82%
QQQ250331P003650002024-07-08 9:58AM EDT2025-03-313.184.004.480.00-28025.82%
QQQ250620P003650002023-12-26 10:35AM EDT2025-06-2018.420.000.000.00-51,3696.25%
QQQ250630P003650002024-07-18 3:49PM EDT2025-06-305.955.736.51+0.45+8.18%122924.75%
QQQ251219P003650002023-12-21 12:32PM EDT2025-12-1923.250.000.000.00-1503686.25%
QQQ260116P003650002023-12-18 10:44AM EDT2026-01-1623.390.000.000.00-771063.13%
QQQ260618P003650002023-12-15 4:31PM EDT2026-06-1826.990.000.000.00-473.13%