Singapore markets open in 5 hours 14 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
451.33-5.11 (-1.12%)
As of 03:46PM EDT. Market open.
In the money
Show:ListStraddle
Strike:375.00
Callsfor30 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240531C003750002024-05-30 2:24PM EDT2024-05-3178.5077.4877.71-2.37-2.93%1315160.99%
QQQ240607C003750002024-05-24 3:00PM EDT2024-06-0783.5577.8278.290.00-1081.40%
QQQ240614C003750002024-05-30 2:24PM EDT2024-06-1479.4478.3078.87+8.36+11.76%3565.17%
QQQ240621C003750002024-05-24 11:00AM EDT2024-06-2180.3878.7779.30-4.10-4.85%1013757.00%
QQQ240628C003750002023-12-15 3:43PM EDT2024-06-2847.900.000.000.00-51480.00%
QQQ240719C003750002024-05-28 1:42PM EDT2024-07-1987.4479.9980.380.00-726142.90%
QQQ240816C003750002024-05-30 10:46AM EDT2024-08-1683.0482.1982.62-4.02-4.62%11839.72%
QQQ240920C003750002024-05-28 2:49PM EDT2024-09-2089.8484.8685.230.00-16237.51%
QQQ240930C003750002023-12-21 1:11PM EDT2024-09-3056.450.000.000.00-570.00%
QQQ241018C003750002024-05-22 12:55PM EDT2024-10-1890.1686.6186.950.00-62236.04%
QQQ241115C003750002024-05-23 10:29AM EDT2024-11-1591.1989.1189.31-3.58-3.78%112935.83%
QQQ241220C003750002024-05-21 10:07AM EDT2024-12-2093.1891.8392.200.00-3729835.71%
QQQ241231C003750002024-05-06 1:02PM EDT2024-12-3180.9692.0592.410.00-707135.00%
QQQ250117C003750002023-12-26 3:18PM EDT2025-01-1767.620.000.000.00-11,2160.00%
QQQ250321C003750002024-05-30 2:55PM EDT2025-03-2198.9098.0998.63+0.86+0.88%11535.10%
QQQ250331C003750002024-05-24 10:15AM EDT2025-03-31101.7298.2898.900.00-2434.73%
QQQ250620C003750002023-12-26 11:18AM EDT2025-06-2076.900.000.000.00-92,1360.00%
QQQ251219C003750002023-12-20 4:26PM EDT2025-12-1982.000.000.000.00-33070.00%
QQQ260116C003750002023-12-04 10:45AM EDT2026-01-1669.030.000.000.00-3210.00%
QQQ260618C003750002023-12-14 2:53PM EDT2026-06-1884.400.000.000.00-5230.00%
Putsfor30 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240531P003750002024-05-29 9:43AM EDT2024-05-310.010.000.010.00-106,46178.13%
QQQ240607P003750002024-05-30 11:18AM EDT2024-06-070.030.020.040.00-118144.92%
QQQ240614P003750002024-05-30 11:24AM EDT2024-06-140.110.090.11+0.01+10.00%13637.99%
QQQ240621P003750002024-05-30 3:30PM EDT2024-06-210.170.170.18-0.01-5.56%17521,48433.84%
QQQ240628P003750002024-05-29 2:18PM EDT2024-06-280.250.230.250.00-21256131.06%
QQQ240705P003750002024-05-30 1:31PM EDT2024-07-050.270.270.32-0.03-10.00%2021829.05%
QQQ240719P003750002024-05-30 3:13PM EDT2024-07-190.460.460.49-0.01-2.13%1567,53226.54%
QQQ240816P003750002024-05-30 12:20PM EDT2024-08-160.940.960.98-0.01-1.05%122,12824.28%
QQQ240920P003750002024-05-29 10:46AM EDT2024-09-201.641.731.760.00-588,48922.98%
QQQ240930P003750002023-12-22 11:03AM EDT2024-09-3012.800.000.000.00-1656.25%
QQQ241018P003750002024-05-29 10:41AM EDT2024-10-182.332.442.500.00-21,64622.47%
QQQ241115P003750002024-05-29 1:31PM EDT2024-11-153.273.423.510.00-578322.54%
QQQ241220P003750002024-05-30 2:10PM EDT2024-12-204.344.434.53+0.14+3.33%7,51614,37522.16%
QQQ241231P003750002024-05-28 2:18PM EDT2024-12-314.174.624.750.00-30137921.91%
QQQ250117P003750002023-12-26 11:18AM EDT2025-01-1716.380.000.000.00-210,5476.25%
QQQ250321P003750002024-05-28 2:26PM EDT2025-03-216.126.666.880.00-112821.18%
QQQ250331P003750002024-05-28 11:02AM EDT2025-03-316.266.847.140.00-410521.11%
QQQ250620P003750002023-12-26 3:56PM EDT2025-06-2020.580.000.000.00-21,1163.13%
QQQ251219P003750002023-12-26 5:02PM EDT2025-12-1924.820.000.000.00-11,4173.13%
QQQ260116P003750002023-12-26 11:26AM EDT2026-01-1625.870.000.000.00-34663.13%
QQQ260618P003750002023-12-26 2:48PM EDT2026-06-1828.490.000.000.00-193.13%