Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
475.24-4.25 (-0.89%)
At close: 04:00PM EDT
475.00 -0.24 (-0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:425.00
Callsfor22 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240722C004250002024-07-18 11:37AM EDT2024-07-2253.7849.7150.410.00-1172.85%
QQQ240726C004250002024-07-19 12:48PM EDT2024-07-2650.7550.2350.83-3.19-5.91%255352.15%
QQQ240802C004250002024-07-19 3:32PM EDT2024-08-0252.4751.0151.57-2.60-4.72%91942.40%
QQQ240809C004250002024-07-19 12:48PM EDT2024-08-0952.3651.8252.32-3.84-6.83%11738.43%
QQQ240816C004250002024-07-19 2:44PM EDT2024-08-1652.4752.6953.16-5.32-9.21%584436.54%
QQQ240823C004250002024-07-18 12:35PM EDT2024-08-2357.7153.5553.960.00-1535.18%
QQQ240830C004250002024-07-17 10:07AM EDT2024-08-3064.2654.4954.890.00--234.60%
QQQ240920C004250002024-07-19 3:54PM EDT2024-09-2057.2156.9557.36-4.46-7.23%191,65133.10%
QQQ240930C004250002023-12-26 11:29AM EDT2024-09-3026.730.000.000.00-21450.00%
QQQ241018C004250002024-07-18 3:56PM EDT2024-10-1863.6759.4559.870.00-333331.26%
QQQ241115C004250002024-07-18 12:14PM EDT2024-11-1563.3363.0863.52-2.24-3.42%31,05631.79%
QQQ241220C004250002024-07-19 3:01PM EDT2024-12-2067.9366.8667.32-3.04-4.28%31,30231.80%
QQQ241231C004250002024-07-17 10:02AM EDT2024-12-3176.9167.2567.730.00-211031.11%
QQQ250117C004250002023-12-26 4:31PM EDT2025-01-1736.050.000.000.00-501,5400.00%
QQQ250321C004250002024-07-19 11:42AM EDT2025-03-2175.7774.9375.59-16.66-18.02%21,13631.57%
QQQ250331C004250002024-07-02 11:46AM EDT2025-03-3183.4375.2175.930.00-4631.19%
QQQ250620C004250002023-12-26 4:35PM EDT2025-06-2045.940.000.000.00-542120.00%
QQQ250630C004250002024-07-08 11:30AM EDT2025-06-30102.0082.2283.310.00-2231.38%
QQQ251219C004250002023-12-21 11:08AM EDT2025-12-1952.500.000.000.00-13260.00%
QQQ260116C004250002023-12-22 3:58PM EDT2026-01-1655.050.000.000.00-6250.00%
QQQ260618C004250002023-12-21 1:09PM EDT2026-06-1861.000.000.000.00-1200.00%
Putsfor22 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240722P004250002024-07-19 10:28AM EDT2024-07-220.020.000.01-0.01-33.33%799550.00%
QQQ240723P004250002024-07-19 12:43PM EDT2024-07-230.030.010.03-0.05-62.50%731147.66%
QQQ240724P004250002024-07-18 12:51PM EDT2024-07-240.060.020.04-0.03-33.33%5035142.58%
QQQ240725P004250002024-07-18 9:47AM EDT2024-07-250.080.040.05+0.02+33.33%502239.16%
QQQ240726P004250002024-07-19 3:40PM EDT2024-07-260.060.050.07-0.12-66.67%771,73537.31%
QQQ240729P004250002024-07-19 9:40AM EDT2024-07-290.150.080.11+0.06+66.67%87532.28%
QQQ240730P004250002024-07-18 1:35PM EDT2024-07-300.230.130.150.00-1132.03%
QQQ240731P004250002024-07-19 11:53AM EDT2024-07-310.290.200.23-0.04-12.12%1216932.57%
QQQ240802P004250002024-07-19 4:13PM EDT2024-08-020.350.330.36-0.11-23.91%9380732.30%
QQQ240809P004250002024-07-19 3:35PM EDT2024-08-090.640.610.650.00-3137129.13%
QQQ240816P004250002024-07-19 4:11PM EDT2024-08-161.010.991.02+0.11+12.22%1,53318,47027.64%
QQQ240823P004250002024-07-19 3:57PM EDT2024-08-231.381.311.36+0.22+18.97%33365726.37%
QQQ240830P004250002024-07-19 3:44PM EDT2024-08-301.761.681.74+0.24+15.79%901,62025.57%
QQQ240920P004250002024-07-19 4:05PM EDT2024-09-202.822.812.86+0.42+17.50%1,4438,90423.97%
QQQ240930P004250002023-12-19 11:55AM EDT2024-09-3028.720.000.000.00-16716.25%
QQQ241018P004250002024-07-19 4:06PM EDT2024-10-184.314.324.39+0.70+19.39%2,1202,25222.89%
QQQ241115P004250002024-07-19 3:18PM EDT2024-11-155.976.226.30+0.21+3.65%402,55822.86%
QQQ241220P004250002024-07-19 3:59PM EDT2024-12-207.957.928.02+0.73+10.11%2304,47522.15%
QQQ241231P004250002024-07-19 12:03PM EDT2024-12-318.438.278.49+0.42+5.24%418521.92%
QQQ250117P004250002023-12-26 3:26PM EDT2025-01-1732.670.000.000.00-1731,5083.13%
QQQ250321P004250002024-07-19 2:55PM EDT2025-03-2111.7311.5011.90+0.45+3.99%561,02220.96%
QQQ250331P004250002024-07-18 10:48AM EDT2025-03-3111.1011.8212.260.00-32620.85%
QQQ250620P004250002023-12-26 12:45PM EDT2025-06-2037.740.000.000.00-26693.13%
QQQ250630P004250002024-07-19 2:54PM EDT2025-06-3015.3614.9115.58+4.46+40.92%51020.19%
QQQ251219P004250002023-12-08 4:38PM EDT2025-12-1949.000.000.000.00-583161.56%
QQQ260116P004250002023-11-29 11:54AM EDT2026-01-1649.910.000.000.00-1081.56%
QQQ260618P004250002023-12-26 11:00AM EDT2026-06-1846.240.000.000.00-121.56%