Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
480.18-1.29 (-0.27%)
At close: 04:00PM EDT
480.50 +0.32 (+0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:365.00
Callsfor24 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240628C003650002024-06-14 10:17AM EDT2024-06-28112.76115.39116.310.00-61112.65%
QQQ240719C003650002024-06-21 3:42PM EDT2024-07-19116.55116.58117.18-0.66-0.56%23163.29%
QQQ240726C003650002024-06-12 11:20AM EDT2024-07-26111.94117.01117.580.00-251559.14%
QQQ240816C003650002024-06-18 10:43AM EDT2024-08-16118.56118.42118.95-3.92-3.20%16152.47%
QQQ240920C003650002024-06-20 1:24PM EDT2024-09-20121.43120.85121.380.00-19948.08%
QQQ240930C003650002023-12-12 11:05AM EDT2024-09-3056.200.000.000.00-1710.00%
QQQ241018C003650002024-06-21 3:55PM EDT2024-10-18121.98122.09122.60+3.35+2.82%15844.40%
QQQ241115C003650002024-06-21 10:21AM EDT2024-11-15123.96124.25124.73+17.27+16.19%13043.41%
QQQ241220C003650002024-06-21 10:23AM EDT2024-12-20126.03126.77127.27+16.12+14.67%112342.44%
QQQ241231C003650002024-06-20 12:33PM EDT2024-12-31127.51126.88127.430.00-42641.40%
QQQ250117C003650002023-12-15 2:46PM EDT2025-01-1769.320.000.000.00-45830.00%
QQQ250321C003650002024-06-14 3:18PM EDT2025-03-21133.57132.15132.92+3.00+2.30%13340.31%
QQQ250331C003650002024-06-21 9:49AM EDT2025-03-31131.70132.88133.56+21.49+19.50%1140.19%
QQQ250620C003650002023-12-22 2:52PM EDT2025-06-2083.150.000.000.00-14050.00%
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%
Putsfor24 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240628P003650002024-06-13 1:13PM EDT2024-06-280.050.000.010.00-12012065.63%
QQQ240705P003650002024-06-13 3:03PM EDT2024-07-050.080.020.040.00-11151.56%
QQQ240712P003650002024-06-21 11:54AM EDT2024-07-120.100.080.09-0.03-23.08%6439746.78%
QQQ240719P003650002024-06-21 10:25AM EDT2024-07-190.160.140.15-0.04-20.00%11,44142.77%
QQQ240726P003650002024-06-21 9:34AM EDT2024-07-260.190.140.20-0.01-5.00%25039.55%
QQQ240816P003650002024-06-21 3:34PM EDT2024-08-160.280.280.30-0.09-24.32%111,78532.86%
QQQ240920P003650002024-06-21 3:55PM EDT2024-09-200.630.610.64-0.02-3.08%45,67228.87%
QQQ240930P003650002023-12-14 1:08PM EDT2024-09-3010.740.000.000.00-32912.50%
QQQ241018P003650002024-06-21 12:24PM EDT2024-10-181.041.001.06-0.06-5.45%43,51027.58%
QQQ241115P003650002024-06-20 3:43PM EDT2024-11-151.631.591.660.00-21,89027.09%
QQQ241220P003650002024-06-21 3:35PM EDT2024-12-202.322.282.33-0.01-0.43%26,55026.21%
QQQ241231P003650002024-06-20 10:08AM EDT2024-12-312.672.382.56+0.37+16.09%110226.01%
QQQ250117P003650002023-12-26 4:22PM EDT2025-01-1714.000.000.000.00-711,9226.25%
QQQ250321P003650002024-06-14 3:59PM EDT2025-03-213.903.844.110.00-2028324.61%
QQQ250331P003650002024-06-20 11:29AM EDT2025-03-313.924.024.320.00-38424.50%
QQQ250620P003650002023-12-26 10:35AM EDT2025-06-2018.420.000.000.00-51,3696.25%
QQQ251219P003650002023-12-21 12:32PM EDT2025-12-1923.250.000.000.00-1503683.13%
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%