Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
491.93-11.03 (-2.19%)
At close: 04:00PM EDT
492.52 +0.59 (+0.12%)
Pre-market: 09:05AM EDT
In the money
Show:ListStraddle
Strike:450.00
Callsfor12 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240712C004500002024-07-11 2:14PM EDT2024-07-1241.570.000.000.00-1393320.00%
QQQ240715C004500002024-07-10 11:09AM EDT2024-07-1549.350.000.000.00-230.00%
QQQ240718C004500002024-07-11 9:58AM EDT2024-07-1853.000.000.000.00-5280.00%
QQQ240719C004500002024-07-11 4:08PM EDT2024-07-1943.180.000.000.00-5636,1020.00%
QQQ240726C004500002024-07-11 2:02PM EDT2024-07-2642.490.000.000.00-22080.00%
QQQ240802C004500002024-07-11 10:58AM EDT2024-08-0248.410.000.000.00-111900.00%
QQQ240809C004500002024-07-11 3:56PM EDT2024-08-0945.530.000.000.00-6480.00%
QQQ240816C004500002024-07-11 3:09PM EDT2024-08-1647.060.000.000.00-1,0286,2600.00%
QQQ240823C004500002024-07-11 11:27AM EDT2024-08-2349.300.000.000.00-1250.00%
QQQ240920C004500002024-07-11 4:07PM EDT2024-09-2050.380.000.000.00-3520,0070.00%
QQQ240930C004500002024-07-11 3:37PM EDT2024-09-3051.860.000.000.00-98630.00%
QQQ241018C004500002024-07-11 1:21PM EDT2024-10-1853.740.000.000.00-79,9630.00%
QQQ241115C004500002024-07-11 3:58PM EDT2024-11-1557.200.000.000.00-101,5330.00%
QQQ241220C004500002024-07-11 3:11PM EDT2024-12-2062.000.000.000.00-36,1950.00%
QQQ241231C004500002024-07-11 12:26PM EDT2024-12-3162.460.000.000.00-68460.00%
QQQ250117C004500002024-07-11 3:48PM EDT2025-01-1763.990.000.000.00-185,1820.00%
QQQ250321C004500002024-07-11 9:53AM EDT2025-03-2177.620.000.000.00-13,1590.00%
QQQ250331C004500002024-07-05 3:41PM EDT2025-03-3173.940.000.000.00-61160.00%
QQQ250620C004500002024-07-11 3:05PM EDT2025-06-2078.900.000.000.00-572,4260.00%
QQQ250630C004500002024-07-11 12:04PM EDT2025-06-3078.350.000.000.00-120.00%
QQQ251219C004500002024-07-11 2:01PM EDT2025-12-1989.990.000.000.00-53,5000.00%
QQQ260116C004500002024-07-11 1:13PM EDT2026-01-1692.700.000.000.00-51,3080.00%
QQQ260618C004500002024-07-10 11:33AM EDT2026-06-18109.100.000.000.00-24490.00%
QQQ261218C004500002024-07-11 1:50PM EDT2026-12-18112.660.000.000.00-172050.00%
Putsfor12 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240712P004500002024-07-11 4:07PM EDT2024-07-120.030.000.000.00-2753,32025.00%
QQQ240715P004500002024-07-11 3:22PM EDT2024-07-150.050.000.000.00-8024212.50%
QQQ240716P004500002024-07-09 12:48PM EDT2024-07-160.070.000.000.00-14712.50%
QQQ240717P004500002024-07-11 3:33PM EDT2024-07-170.120.000.000.00-136912.50%
QQQ240718P004500002024-07-11 12:23PM EDT2024-07-180.160.000.000.00-713612.50%
QQQ240719P004500002024-07-11 4:14PM EDT2024-07-190.180.000.000.00-2,28054,00512.50%
QQQ240726P004500002024-07-11 4:08PM EDT2024-07-260.320.000.000.00-52919,65112.50%
QQQ240802P004500002024-07-11 3:28PM EDT2024-08-020.600.000.000.00-2952,4386.25%
QQQ240809P004500002024-07-11 3:57PM EDT2024-08-090.810.000.000.00-2,6962,7946.25%
QQQ240816P004500002024-07-11 4:00PM EDT2024-08-161.180.000.000.00-6,72015,6076.25%
QQQ240823P004500002024-07-11 3:54PM EDT2024-08-231.530.000.000.00-2961,0096.25%
QQQ240920P004500002024-07-11 3:50PM EDT2024-09-203.070.000.000.00-1,19544,6853.13%
QQQ240930P004500002024-07-11 4:07PM EDT2024-09-303.670.000.000.00-3023,3903.13%
QQQ241018P004500002024-07-11 4:12PM EDT2024-10-184.750.000.000.00-1,29418,6013.13%
QQQ241115P004500002024-07-11 3:37PM EDT2024-11-156.730.000.000.00-2664,4283.13%
QQQ241220P004500002024-07-11 4:07PM EDT2024-12-208.750.000.000.00-1,16014,6763.13%
QQQ241231P004500002024-07-11 2:46PM EDT2024-12-319.120.000.000.00-105453.13%
QQQ250117P004500002024-07-11 3:59PM EDT2025-01-1710.000.000.000.00-71011,5353.13%
QQQ250321P004500002024-07-11 2:23PM EDT2025-03-2112.900.000.000.00-5212,4473.13%
QQQ250331P004500002024-07-11 3:51PM EDT2025-03-3113.150.000.000.00-371101.56%
QQQ250620P004500002024-07-11 2:34PM EDT2025-06-2016.350.000.000.00-2,8357,5711.56%
QQQ251219P004500002024-07-11 12:04PM EDT2025-12-1922.710.000.000.00-12,1761.56%
QQQ260116P004500002024-07-11 3:06PM EDT2026-01-1623.000.000.000.00-141131.56%
QQQ260618P004500002024-07-10 4:12PM EDT2026-06-1825.250.000.000.00-92,1221.56%
QQQ261218P004500002024-07-11 10:42AM EDT2026-12-1830.910.000.000.00-132701.56%