Singapore markets open in 8 hours 48 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
497.16+2.34 (+0.47%)
As of 12:12PM EDT. Market open.
In the money
Show:ListStraddle
Strike:455.00
Callsfor15 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240715C004550002024-07-12 4:00PM EDT2024-07-1540.2243.0743.190.00-21117.24%
QQQ240719C004550002024-07-15 11:44AM EDT2024-07-1944.3143.6443.90+3.19+7.76%3618,00159.62%
QQQ240726C004550002024-07-12 1:45PM EDT2024-07-2645.1444.1344.450.00-13242.58%
QQQ240802C004550002024-07-15 11:24AM EDT2024-08-0247.6644.9945.27+4.21+9.69%632237.28%
QQQ240809C004550002024-07-15 9:38AM EDT2024-08-0944.6345.7045.98+4.13+10.20%19134.19%
QQQ240816C004550002024-07-15 11:34AM EDT2024-08-1647.0346.5246.77+2.03+4.51%183,35232.50%
QQQ240823C004550002024-07-12 1:06PM EDT2024-08-2346.5247.3047.580.00-21231.42%
QQQ240830C004550002024-07-12 12:23PM EDT2024-08-3046.4848.3548.640.00--131.17%
QQQ240920C004550002024-07-12 9:45AM EDT2024-09-2045.8550.8051.060.00-36,44129.80%
QQQ240930C004550002023-12-26 2:24PM EDT2024-09-3013.500.000.000.00-3610.00%
QQQ241018C004550002024-07-15 11:25AM EDT2024-10-1853.8453.6453.95-0.65-1.19%21,32328.74%
QQQ241115C004550002024-07-11 3:21PM EDT2024-11-1557.5557.6457.94+4.04+7.55%191529.51%
QQQ241220C004550002024-07-15 11:55AM EDT2024-12-2062.0161.7062.00+4.89+8.56%11,94029.71%
QQQ241231C004550002024-07-12 1:52PM EDT2024-12-3163.2962.1662.480.00-2815529.15%
QQQ250117C004550002023-12-26 3:28PM EDT2025-01-1720.960.000.000.00-144120.00%
QQQ250321C004550002024-07-12 11:04AM EDT2025-03-2169.8370.4770.940.00-184829.90%
QQQ250331C004550002024-07-03 12:01PM EDT2025-03-3165.1170.7371.250.00-57129.53%
QQQ250620C004550002023-12-22 10:44AM EDT2025-06-2030.000.000.000.00-51170.00%
QQQ250630C004550002024-07-10 3:36PM EDT2025-06-3083.4778.4479.280.00--130.01%
QQQ251219C004550002023-12-18 1:57PM EDT2025-12-1938.480.000.000.00-14030.00%
QQQ260116C004550002023-12-01 2:22PM EDT2026-01-1632.210.000.000.00-2110.00%
QQQ260618C004550002023-12-21 11:44AM EDT2026-06-1846.500.000.000.00-51140.00%
Putsfor15 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240715P004550002024-07-15 10:22AM EDT2024-07-150.010.000.01-0.01-50.00%110556.25%
QQQ240716P004550002024-07-12 3:56PM EDT2024-07-160.020.000.010.00--1842.19%
QQQ240717P004550002024-07-15 10:49AM EDT2024-07-170.020.010.02-0.11-84.62%526436.91%
QQQ240718P004550002024-07-12 2:58PM EDT2024-07-180.070.030.040.00--8634.57%
QQQ240719P004550002024-07-15 11:45AM EDT2024-07-190.040.040.05-0.07-63.64%9628,15831.74%
QQQ240722P004550002024-07-11 2:17PM EDT2024-07-220.240.070.080.00--1026.66%
QQQ240723P004550002024-07-11 3:56PM EDT2024-07-230.280.100.110.00--2026.27%
QQQ240726P004550002024-07-15 11:27AM EDT2024-07-260.170.190.20-0.09-34.62%11415,05224.88%
QQQ240802P004550002024-07-15 11:47AM EDT2024-08-020.430.420.44-0.12-21.82%873,47222.72%
QQQ240809P004550002024-07-15 11:32AM EDT2024-08-090.600.650.66-0.08-11.76%1791,49021.08%
QQQ240816P004550002024-07-15 11:45AM EDT2024-08-160.950.930.94-0.17-15.18%1766,25820.26%
QQQ240823P004550002024-07-15 11:37AM EDT2024-08-231.261.301.33-0.22-14.86%1538320.04%
QQQ240830P004550002024-07-15 11:52AM EDT2024-08-301.651.651.69-0.19-10.33%117119.71%
QQQ240920P004550002024-07-15 11:50AM EDT2024-09-202.822.862.89-0.35-11.04%33314,76019.25%
QQQ241018P004550002024-07-15 10:47AM EDT2024-10-184.434.524.57-0.51-10.32%1112,07019.00%
QQQ241115P004550002024-07-15 9:41AM EDT2024-11-156.666.666.72-0.51-7.11%11,64319.50%
QQQ241220P004550002024-07-15 11:10AM EDT2024-12-208.308.608.65-0.78-8.59%486,85819.24%
QQQ241231P004550002024-07-15 11:14AM EDT2024-12-318.729.039.23-0.19-2.13%347219.18%
QQQ250117P004550002023-12-19 4:57PM EDT2025-01-1749.880.000.000.00-1263.13%
QQQ250321P004550002024-07-15 11:11AM EDT2025-03-2112.4512.8212.90-0.42-3.26%93,54818.66%
QQQ250331P004550002024-07-05 11:15AM EDT2025-03-3113.4813.0413.400.00-106018.67%
QQQ250620P004550002023-11-27 10:49AM EDT2025-06-2067.510.000.000.00-2223501.56%
QQQ251219P004550002023-11-28 12:23PM EDT2025-12-1968.830.000.000.00-2471.56%
QQQ260116P004550002023-11-27 1:49PM EDT2026-01-1668.580.000.000.00-241.56%
QQQ260618P004550002023-11-16 12:52PM EDT2026-06-1874.5559.6764.500.00--132.11%