Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
456.44-3.24 (-0.70%)
At close: 04:00PM EDT
455.21 -1.23 (-0.27%)
Pre-market: 06:53AM EDT
In the money
Show:ListStraddle
Strike:395.00
Callsfor30 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240530C003950002024-05-29 10:17AM EDT2024-05-3062.370.000.000.00-110.00%
QQQ240531C003950002024-05-24 11:58AM EDT2024-05-3163.850.000.000.00-600.00%
QQQ240603C003950002024-05-29 10:17AM EDT2024-06-0362.610.000.000.00-100.00%
QQQ240607C003950002024-05-24 3:12PM EDT2024-06-0763.540.000.000.00-5440.00%
QQQ240614C003950002024-05-29 9:30AM EDT2024-06-1461.740.000.000.00-120.00%
QQQ240621C003950002024-05-29 9:38AM EDT2024-06-2163.540.000.000.00-15820.00%
QQQ240628C003950002024-05-28 2:35PM EDT2024-06-2864.230.000.000.00-1000.00%
QQQ240705C003950002024-05-28 3:45PM EDT2024-07-0565.440.000.000.00-480.00%
QQQ240719C003950002024-05-29 12:42PM EDT2024-07-1966.180.000.000.00-300.00%
QQQ240816C003950002024-05-28 3:25PM EDT2024-08-1669.280.000.000.00-200.00%
QQQ240920C003950002024-05-28 1:45PM EDT2024-09-2073.190.000.000.00-32120.00%
QQQ240930C003950002023-12-21 1:42PM EDT2024-09-3042.450.000.000.00-1850.00%
QQQ241018C003950002024-05-28 12:01PM EDT2024-10-1874.900.000.000.00-1300.00%
QQQ241115C003950002024-05-28 11:55AM EDT2024-11-1577.620.000.000.00-11160.00%
QQQ241220C003950002024-05-23 12:47PM EDT2024-12-2079.830.000.000.00-31000.00%
QQQ241231C003950002024-05-09 2:55PM EDT2024-12-3166.110.000.000.00-1000.00%
QQQ250117C003950002023-12-21 4:21PM EDT2025-01-1751.350.000.000.00-14630.00%
QQQ250321C003950002024-05-17 2:13PM EDT2025-03-2179.830.000.000.00-500.00%
QQQ250331C003950002024-05-22 9:39AM EDT2025-03-3185.530.000.000.00-100.00%
QQQ250620C003950002023-12-21 1:23PM EDT2025-06-2061.250.000.000.00-2940.00%
QQQ251219C003950002023-12-20 4:08PM EDT2025-12-1968.290.000.000.00-3690.00%
QQQ260116C003950002023-12-21 2:56PM EDT2026-01-1671.030.000.000.00-152860.00%
QQQ260618C003950002023-12-26 3:48PM EDT2026-06-1881.140.000.000.00-2270.00%
Putsfor30 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240531P003950002024-05-29 3:18PM EDT2024-05-310.010.000.000.00-292,63650.00%
QQQ240607P003950002024-05-29 4:04PM EDT2024-06-070.040.000.000.00-8025.00%
QQQ240614P003950002024-05-29 1:14PM EDT2024-06-140.170.000.000.00-20012.50%
QQQ240621P003950002024-05-29 4:10PM EDT2024-06-210.310.000.000.00-1910,29612.50%
QQQ240628P003950002024-05-29 11:59AM EDT2024-06-280.440.000.000.00-50062912.50%
QQQ240705P003950002024-05-29 9:55AM EDT2024-07-050.520.000.000.00-1012.50%
QQQ240719P003950002024-05-29 11:37AM EDT2024-07-190.850.000.000.00-26006.25%
QQQ240816P003950002024-05-29 3:25PM EDT2024-08-161.560.000.000.00-1006.25%
QQQ240920P003950002024-05-29 4:08PM EDT2024-09-202.710.000.000.00-16606.25%
QQQ240930P003950002023-12-15 4:55PM EDT2024-09-3017.920.000.000.00-5836.25%
QQQ241018P003950002024-05-28 10:54AM EDT2024-10-183.250.000.000.00-12,8636.25%
QQQ241115P003950002024-05-29 3:27PM EDT2024-11-154.900.000.000.00-51,0333.13%
QQQ241220P003950002024-05-29 3:12PM EDT2024-12-206.220.000.000.00-27903.13%
QQQ241231P003950002024-05-22 3:55PM EDT2024-12-316.330.000.000.00-103.13%
QQQ250117P003950002023-12-26 4:54PM EDT2025-01-1721.470.000.000.00-266663.13%
QQQ250321P003950002024-05-29 1:43PM EDT2025-03-219.000.000.000.00-503.13%
QQQ250331P003950002024-05-22 11:50AM EDT2025-03-318.780.000.000.00-103.13%
QQQ250620P003950002023-12-26 2:21PM EDT2025-06-2026.430.000.000.00-61,5423.13%
QQQ251219P003950002023-12-18 11:23AM EDT2025-12-1930.990.000.000.00-11223.13%
QQQ260116P003950002023-12-22 4:30PM EDT2026-01-1631.380.000.000.00-1163.13%
QQQ260618P003950002023-12-18 10:47AM EDT2026-06-1834.780.000.000.00-2111.56%