Singapore markets close in 3 hours

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:370.00
Callsfor22 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240726C003700002024-07-19 3:53PM EDT2024-07-26105.290.000.000.00-100.00%
QQQ240802C003700002024-07-19 3:58PM EDT2024-08-02105.960.000.000.00-500.00%
QQQ240809C003700002024-07-12 2:23PM EDT2024-08-09130.250.000.000.00--00.00%
QQQ240816C003700002024-07-19 3:46PM EDT2024-08-16107.200.000.000.00-2100.00%
QQQ240823C003700002024-07-10 11:01AM EDT2024-08-23131.490.000.000.00--00.00%
QQQ240830C003700002024-07-17 10:08AM EDT2024-08-30117.980.000.000.00--00.00%
QQQ240920C003700002024-07-17 9:58AM EDT2024-09-20121.880.000.000.00-100.00%
QQQ240930C003700002024-07-05 3:05PM EDT2024-09-30130.900.000.000.00-500.00%
QQQ241018C003700002024-07-17 11:37AM EDT2024-10-18120.370.000.000.00-200.00%
QQQ241115C003700002024-07-16 11:40AM EDT2024-11-15132.730.000.000.00-100.00%
QQQ241220C003700002024-07-17 12:32PM EDT2024-12-20123.400.000.000.00-100.00%
QQQ241231C003700002024-07-02 12:18PM EDT2024-12-31124.070.000.000.00-1300.00%
QQQ250117C003700002023-12-26 1:38PM EDT2025-01-1771.060.000.000.00-31,4320.00%
QQQ250321C003700002024-07-19 1:44PM EDT2025-03-21121.050.000.000.00-100.00%
QQQ250331C003700002024-06-27 2:15PM EDT2025-03-31128.370.000.000.00-100.00%
QQQ250620C003700002023-12-19 11:25AM EDT2025-06-2079.000.000.000.00-27200.00%
QQQ250630C003700002024-07-12 2:11PM EDT2025-06-30149.500.000.000.00-200.00%
QQQ251219C003700002023-12-20 3:53PM EDT2025-12-1985.930.000.000.00-1650.00%
QQQ260116C003700002024-07-18 9:36AM EDT2026-01-16146.510.000.000.00-200.00%
QQQ260618C003700002023-12-26 1:10PM EDT2026-06-1896.620.000.000.00-1590.00%
Putsfor22 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240726P003700002024-07-19 2:47PM EDT2024-07-260.020.000.000.00-71050.00%
QQQ240802P003700002024-07-18 3:20PM EDT2024-08-020.110.000.000.00-40025.00%
QQQ240809P003700002024-07-19 3:54PM EDT2024-08-090.150.000.000.00-11025.00%
QQQ240816P003700002024-07-19 3:56PM EDT2024-08-160.220.000.000.00-40025.00%
QQQ240823P003700002024-07-18 12:15PM EDT2024-08-230.360.000.000.00-10012.50%
QQQ240830P003700002024-07-18 12:41PM EDT2024-08-300.390.000.000.00-3012.50%
QQQ240920P003700002024-07-19 3:34PM EDT2024-09-200.650.000.000.00-11012.50%
QQQ240930P003700002024-07-19 3:24PM EDT2024-09-300.750.000.000.00-22012.50%
QQQ241018P003700002024-07-19 3:56PM EDT2024-10-181.120.000.000.00-7012.50%
QQQ241115P003700002024-07-19 3:27PM EDT2024-11-151.790.000.000.00-2406.25%
QQQ241220P003700002024-07-19 1:53PM EDT2024-12-202.760.000.000.00-206.25%
QQQ241231P003700002024-07-18 11:08AM EDT2024-12-312.600.000.000.00-1006.25%
QQQ250117P003700002023-12-26 4:49PM EDT2025-01-1715.060.000.000.00-111,5196.25%
QQQ250321P003700002024-07-19 4:14PM EDT2025-03-214.800.000.000.00-3006.25%
QQQ250331P003700002024-07-17 11:41AM EDT2025-03-314.290.000.000.00-406.25%
QQQ250620P003700002023-12-26 3:01PM EDT2025-06-2019.420.000.000.00-92,1806.25%
QQQ250630P003700002024-07-16 1:13PM EDT2025-06-305.400.000.000.00-206.25%
QQQ251219P003700002023-12-14 4:57PM EDT2025-12-1924.500.000.000.00-16143.13%
QQQ260116P003700002024-07-08 9:30AM EDT2026-01-168.770.000.000.00-503.13%
QQQ260618P003700002023-12-26 11:16AM EDT2026-06-1827.810.000.000.00-5273.13%