Singapore markets close in 3 hours 3 minutes

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:490.00
Callsfor22 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240722C004900002024-07-19 4:14PM EDT2024-07-220.070.000.000.00-5,881012.50%
QQQ240723C004900002024-07-19 4:14PM EDT2024-07-230.200.000.000.00-2,176012.50%
QQQ240724C004900002024-07-19 3:58PM EDT2024-07-240.400.000.000.00-1,09806.25%
QQQ240725C004900002024-07-19 4:14PM EDT2024-07-250.560.000.000.00-39406.25%
QQQ240726C004900002024-07-19 4:14PM EDT2024-07-260.820.000.000.00-15,14506.25%
QQQ240729C004900002024-07-19 4:14PM EDT2024-07-291.040.000.000.00-1,32906.25%
QQQ240730C004900002024-07-19 4:00PM EDT2024-07-301.400.000.000.00-44303.13%
QQQ240731C004900002024-07-19 4:05PM EDT2024-07-311.810.000.000.00-75203.13%
QQQ240801C004900002024-07-19 3:48PM EDT2024-08-012.140.000.000.00-9003.13%
QQQ240802C004900002024-07-19 4:11PM EDT2024-08-022.410.000.000.00-4,51303.13%
QQQ240809C004900002024-07-19 4:13PM EDT2024-08-093.520.000.000.00-41903.13%
QQQ240816C004900002024-07-19 4:14PM EDT2024-08-164.640.000.000.00-13,06203.13%
QQQ240823C004900002024-07-19 3:58PM EDT2024-08-235.860.000.000.00-20403.13%
QQQ240830C004900002024-07-19 4:14PM EDT2024-08-307.010.000.000.00-26201.56%
QQQ240920C004900002024-07-19 4:01PM EDT2024-09-2010.340.000.000.00-2,15401.56%
QQQ240930C004900002024-07-19 3:57PM EDT2024-09-3010.850.000.000.00-7401.56%
QQQ241018C004900002024-07-19 4:04PM EDT2024-10-1813.590.000.000.00-24701.56%
QQQ241115C004900002024-07-19 3:48PM EDT2024-11-1517.870.000.000.00-4001.56%
QQQ241220C004900002024-07-19 3:49PM EDT2024-12-2022.030.000.000.00-7200.78%
QQQ241231C004900002024-07-19 2:18PM EDT2024-12-3123.120.000.000.00-500.78%
QQQ250117C004900002024-07-19 3:09PM EDT2025-01-1725.370.000.000.00-2300.78%
QQQ250321C004900002024-07-19 3:44PM EDT2025-03-2131.090.000.000.00-200.78%
QQQ250331C004900002024-07-19 2:52PM EDT2025-03-3131.910.000.000.00-200.78%
QQQ250620C004900002024-07-19 3:10PM EDT2025-06-2039.960.000.000.00-100.78%
QQQ250630C004900002024-07-19 1:02PM EDT2025-06-3040.000.000.000.00-100.78%
QQQ251219C004900002024-07-19 12:38PM EDT2025-12-1954.000.000.000.00-100.78%
QQQ260116C004900002024-07-18 11:27AM EDT2026-01-1657.090.000.000.00-100.78%
QQQ260618C004900002024-07-19 3:04PM EDT2026-06-1866.200.000.000.00-6000.39%
QQQ261218C004900002024-07-19 2:09PM EDT2026-12-1877.220.000.000.00-200.39%
Putsfor22 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240722P004900002024-07-19 4:04PM EDT2024-07-2214.860.000.000.00-39400.00%
QQQ240723P004900002024-07-19 4:12PM EDT2024-07-2315.100.000.000.00-20000.00%
QQQ240724P004900002024-07-19 1:57PM EDT2024-07-2415.100.000.000.00-9600.00%
QQQ240725P004900002024-07-19 2:58PM EDT2024-07-2515.000.000.000.00-1400.00%
QQQ240726P004900002024-07-19 4:14PM EDT2024-07-2615.420.000.000.00-54300.00%
QQQ240729P004900002024-07-19 3:59PM EDT2024-07-2915.510.000.000.00-2300.00%
QQQ240730P004900002024-07-19 3:41PM EDT2024-07-3015.550.000.000.00-2700.00%
QQQ240731P004900002024-07-19 3:22PM EDT2024-07-3114.820.000.000.00-2300.00%
QQQ240801P004900002024-07-19 2:20PM EDT2024-08-0116.220.000.000.00-600.00%
QQQ240802P004900002024-07-19 4:10PM EDT2024-08-0216.610.000.000.00-15000.00%
QQQ240809P004900002024-07-19 3:58PM EDT2024-08-0917.290.000.000.00-14100.00%
QQQ240816P004900002024-07-19 4:08PM EDT2024-08-1617.990.000.000.00-7,62700.00%
QQQ240823P004900002024-07-19 3:07PM EDT2024-08-2317.800.000.000.00-38400.00%
QQQ240830P004900002024-07-19 3:21PM EDT2024-08-3018.200.000.000.00-8200.00%
QQQ240920P004900002024-07-19 3:59PM EDT2024-09-2020.740.000.000.00-51900.00%
QQQ240930P004900002024-07-19 4:12PM EDT2024-09-3021.660.000.000.00-25000.00%
QQQ241018P004900002024-07-19 3:59PM EDT2024-10-1823.010.000.000.00-14500.00%
QQQ241115P004900002024-07-19 3:50PM EDT2024-11-1525.770.000.000.00-12400.00%
QQQ241220P004900002024-07-19 4:14PM EDT2024-12-2027.830.000.000.00-27700.00%
QQQ241231P004900002024-07-19 10:32AM EDT2024-12-3127.110.000.000.00-3000.00%
QQQ250117P004900002024-07-19 4:00PM EDT2025-01-1728.880.000.000.00-7200.00%
QQQ250321P004900002024-07-19 1:07PM EDT2025-03-2132.340.000.000.00-4400.00%
QQQ250331P004900002024-07-19 11:50AM EDT2025-03-3131.880.000.000.00-400.00%
QQQ250620P004900002024-07-19 12:45PM EDT2025-06-2035.760.000.000.00-200.00%
QQQ250630P004900002024-07-12 1:32PM EDT2025-06-3026.300.000.000.00-700.00%
QQQ251219P004900002024-07-18 11:37AM EDT2025-12-1940.770.000.000.00-2000.00%
QQQ260116P004900002024-07-17 2:17PM EDT2026-01-1639.000.000.000.00-500.00%
QQQ260618P004900002024-07-10 4:12PM EDT2026-06-1837.130.000.000.00-800.00%
QQQ261218P004900002024-07-12 12:17PM EDT2026-12-1845.000.000.000.00-100.00%