Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
454.48-1.96 (-0.43%)
As of 09:56AM EDT. Market open.
In the money
Show:ListStraddle
Strike:420.00
Callsfor30 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240530C004200002024-05-29 2:57PM EDT2024-05-3036.9534.9335.050.00-7793.85%
QQQ240531C004200002024-05-29 3:14PM EDT2024-05-3137.4235.1035.240.00-1348471.00%
QQQ240603C004200002024-05-22 3:35PM EDT2024-06-0336.0435.2235.370.00--147.73%
QQQ240607C004200002024-05-29 4:13PM EDT2024-06-0736.9535.5035.930.00-213540.48%
QQQ240614C004200002024-05-24 2:36PM EDT2024-06-1440.0236.0936.440.00-312833.19%
QQQ240621C004200002024-05-30 9:30AM EDT2024-06-2137.8637.2537.36-0.64-1.66%117,57131.40%
QQQ240628C004200002024-05-29 12:10PM EDT2024-06-2839.6437.1837.710.00-695228.62%
QQQ240705C004200002024-05-28 9:36AM EDT2024-07-0541.5637.8338.130.00-21026.95%
QQQ240719C004200002024-05-29 3:22PM EDT2024-07-1942.0639.5539.750.00-331,66826.54%
QQQ240816C004200002024-05-29 9:33AM EDT2024-08-1644.2542.8243.100.00-134126.65%
QQQ240920C004200002024-05-29 3:37PM EDT2024-09-2049.3146.6246.930.00-112,70726.84%
QQQ240930C004200002024-05-29 10:29AM EDT2024-09-3049.7147.0047.330.00-107326.19%
QQQ241018C004200002024-05-28 2:35PM EDT2024-10-1851.3449.2049.510.00-126226.74%
QQQ241115C004200002024-05-24 1:46PM EDT2024-11-1555.5552.7153.040.00-936427.73%
QQQ241220C004200002024-05-28 2:15PM EDT2024-12-2059.8156.4156.770.00-31,33128.35%
QQQ241231C004200002024-05-28 9:33AM EDT2024-12-3159.8556.8157.160.00-207127.93%
QQQ250117C004200002024-05-29 4:09PM EDT2025-01-1759.9658.5458.950.00-11,17128.27%
QQQ250321C004200002024-05-28 9:42AM EDT2025-03-2163.8864.1464.73-3.32-4.71%11,07528.99%
QQQ250331C004200002024-05-23 9:53AM EDT2025-03-3166.7564.5365.160.00-11328.80%
QQQ250620C004200002024-05-29 2:22PM EDT2025-06-2074.0970.8972.560.00-140029.93%
QQQ251219C004200002023-12-26 4:40PM EDT2025-12-1958.660.000.000.00-31,1950.00%
QQQ260116C004200002024-05-28 3:23PM EDT2026-01-1688.7583.5088.000.00-27231.31%
QQQ260618C004200002024-05-01 1:05PM EDT2026-06-1872.9393.1998.000.00-13432.10%
QQQ261218C004200002024-05-28 10:44AM EDT2026-12-18108.96103.50108.230.00-315732.61%
Putsfor30 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240530P004200002024-05-29 4:08PM EDT2024-05-300.010.000.010.00-286550.00%
QQQ240531P004200002024-05-29 4:00PM EDT2024-05-310.010.000.000.00-8611,01625.00%
QQQ240603P004200002024-05-29 2:28PM EDT2024-06-030.020.020.030.00-14927.15%
QQQ240604P004200002024-05-24 2:10PM EDT2024-06-040.090.030.040.00-12225.78%
QQQ240607P004200002024-05-30 9:35AM EDT2024-06-070.130.110.130.00-26,29324.66%
QQQ240614P004200002024-05-29 3:57PM EDT2024-06-140.470.450.470.00-1082,92523.26%
QQQ240621P004200002024-05-30 9:38AM EDT2024-06-210.740.710.73+0.01+1.37%4953,90421.35%
QQQ240628P004200002024-05-30 9:35AM EDT2024-06-281.131.071.09+0.07+6.60%16,75320.62%
QQQ240705P004200002024-05-30 9:30AM EDT2024-07-051.361.311.34+0.04+3.03%227819.62%
QQQ240719P004200002024-05-30 9:38AM EDT2024-07-192.092.042.06+0.07+3.47%8822,72018.95%
QQQ240816P004200002024-05-29 4:04PM EDT2024-08-163.473.523.550.00-67310,20918.30%
QQQ240920P004200002024-05-30 9:31AM EDT2024-09-205.305.315.35+0.13+2.51%1,87029,97517.90%
QQQ240930P004200002024-05-29 3:51PM EDT2024-09-305.615.755.830.00-552,85817.80%
QQQ241018P004200002024-05-29 3:51PM EDT2024-10-186.566.786.860.00-174,73717.88%
QQQ241115P004200002024-05-29 2:01PM EDT2024-11-158.218.628.720.00-363,10718.30%
QQQ241220P004200002024-05-30 9:38AM EDT2024-12-2010.3910.3210.40+0.30+2.97%2010,89218.22%
QQQ241231P004200002024-05-28 1:37PM EDT2024-12-319.5010.6210.790.00-1355018.09%
QQQ250117P004200002024-05-29 3:55PM EDT2025-01-1711.2011.2811.480.00-159,41318.00%
QQQ250321P004200002024-05-28 1:42PM EDT2025-03-2112.5313.6813.940.00-511,04717.77%
QQQ250331P004200002024-05-28 10:31AM EDT2025-03-3113.0013.9014.330.00-112717.75%
QQQ250620P004200002024-05-29 9:58AM EDT2025-06-2016.4316.7617.160.00-112,84617.55%
QQQ251219P004200002023-12-22 4:51PM EDT2025-12-1941.160.000.000.00-272751.56%
QQQ260116P004200002024-05-28 3:55PM EDT2026-01-1621.6820.9724.510.00-22,63717.71%
QQQ260618P004200002024-05-23 2:23PM EDT2026-06-1826.3423.5028.500.00-67917.50%
QQQ261218P004200002024-05-29 1:58PM EDT2026-12-1829.7628.9832.410.00-232817.18%