Singapore markets closed

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:460.00
Callsfor22 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240722C004600002024-07-19 4:06PM EDT2024-07-2215.2814.9815.44-4.82-23.98%321426.95%
QQQ240723C004600002024-07-19 4:06PM EDT2024-07-2315.6015.3015.57-2.46-13.62%141324.54%
QQQ240724C004600002024-07-19 2:47PM EDT2024-07-2415.4415.5216.12-8.56-35.67%3212427.64%
QQQ240725C004600002024-07-18 10:00AM EDT2024-07-2524.8015.9216.440.00-11027.32%
QQQ240726C004600002024-07-19 4:08PM EDT2024-07-2616.7016.4216.92-5.05-23.22%14126228.11%
QQQ240729C004600002024-07-18 10:39AM EDT2024-07-2923.0016.8117.210.00-10624.41%
QQQ240730C004600002024-07-19 10:02AM EDT2024-07-3018.3517.2217.69-4.78-20.67%8125.32%
QQQ240731C004600002024-07-18 12:07PM EDT2024-07-3120.7617.8618.250.00-4526.42%
QQQ240802C004600002024-07-19 3:44PM EDT2024-08-0218.9918.8019.11-2.49-11.59%4240827.36%
QQQ240809C004600002024-07-19 11:25AM EDT2024-08-0921.3020.2620.64-1.88-8.11%2210926.20%
QQQ240816C004600002024-07-19 3:44PM EDT2024-08-1621.9921.8122.07-3.66-14.27%19015,52725.74%
QQQ240823C004600002024-07-19 3:30PM EDT2024-08-2323.3123.1323.33-2.11-8.30%129925.38%
QQQ240830C004600002024-07-19 2:50PM EDT2024-08-3024.6924.5324.78-3.32-11.85%96925.63%
QQQ240920C004600002024-07-19 4:00PM EDT2024-09-2028.4727.9628.15-2.88-9.19%49814,85725.49%
QQQ240930C004600002024-07-19 3:44PM EDT2024-09-3028.8028.5728.88-3.39-10.53%73,43224.58%
QQQ241018C004600002024-07-19 3:53PM EDT2024-10-1831.3631.2931.65-1.31-4.01%366,23625.10%
QQQ241115C004600002024-07-19 2:58PM EDT2024-11-1536.3335.7836.15-2.58-6.63%213,12426.29%
QQQ241220C004600002024-07-19 1:28PM EDT2024-12-2041.5240.0840.49-0.81-1.91%114,94326.77%
QQQ241231C004600002024-07-18 1:24PM EDT2024-12-3140.6140.6341.06-4.19-9.35%376226.32%
QQQ250117C004600002024-07-19 3:44PM EDT2025-01-1742.7542.7443.05-2.85-6.25%515,06726.60%
QQQ250321C004600002024-07-19 12:27PM EDT2025-03-2150.5049.1949.74-1.19-2.30%157,72027.37%
QQQ250331C004600002024-07-18 3:50PM EDT2025-03-3150.0449.5650.22-3.86-7.16%18327.14%
QQQ250620C004600002024-07-19 1:07PM EDT2025-06-2057.5057.0057.96-3.68-6.02%21,29028.03%
QQQ250630C004600002024-07-18 11:32AM EDT2025-06-3061.0557.3358.39+1.08+1.80%1727.87%
QQQ251219C004600002024-07-17 12:22PM EDT2025-12-1976.5568.9973.500.00-341,10229.69%
QQQ260116C004600002024-07-19 2:11PM EDT2026-01-1673.1970.3375.00-2.75-3.62%579529.59%
QQQ260618C004600002024-07-16 9:51AM EDT2026-06-1898.3781.0085.500.00-12330.30%
QQQ261218C004600002024-07-19 3:30PM EDT2026-12-1894.0291.8195.68-2.99-3.08%415830.58%
Putsfor22 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240722P004600002024-07-19 4:14PM EDT2024-07-220.040.040.05-0.23-85.19%5,6322,55221.19%
QQQ240723P004600002024-07-19 4:11PM EDT2024-07-230.310.300.32-0.15-32.61%4764,15524.37%
QQQ240724P004600002024-07-19 4:09PM EDT2024-07-240.610.590.63-0.02-3.17%42625125.05%
QQQ240725P004600002024-07-19 4:08PM EDT2024-07-250.900.890.92+0.05+5.88%10643825.06%
QQQ240726P004600002024-07-19 4:13PM EDT2024-07-261.171.151.18+0.17+17.00%9,2589,76324.79%
QQQ240729P004600002024-07-19 4:04PM EDT2024-07-291.441.471.50+0.26+22.03%49149322.02%
QQQ240730P004600002024-07-19 4:03PM EDT2024-07-301.801.791.83+0.38+26.76%15310922.50%
QQQ240731P004600002024-07-19 4:08PM EDT2024-07-312.292.282.32+0.51+28.65%20892623.60%
QQQ240801P004600002024-07-19 4:00PM EDT2024-08-012.502.592.65+0.37+17.37%52513523.91%
QQQ240802P004600002024-07-19 3:52PM EDT2024-08-023.022.902.95+0.68+29.06%1,1542,23724.09%
QQQ240809P004600002024-07-19 4:13PM EDT2024-08-093.963.934.00+0.84+26.92%3,3475,02222.43%
QQQ240816P004600002024-07-19 4:13PM EDT2024-08-164.924.924.99+1.03+26.48%3,39140,83321.62%
QQQ240823P004600002024-07-19 4:12PM EDT2024-08-235.725.675.79+1.44+33.64%33686420.89%
QQQ240830P004600002024-07-19 4:14PM EDT2024-08-306.546.496.62+1.23+23.16%1,41464720.52%
QQQ240920P004600002024-07-19 4:08PM EDT2024-09-208.478.508.58+1.24+17.15%9,92533,53019.50%
QQQ240930P004600002024-07-19 4:13PM EDT2024-09-309.299.239.39+1.40+17.74%1241,63419.15%
QQQ241018P004600002024-07-19 4:13PM EDT2024-10-1810.8910.8410.89+1.41+14.87%1,00022,65618.86%
QQQ241115P004600002024-07-19 3:08PM EDT2024-11-1513.5313.4413.66+1.42+11.73%1566,45219.23%
QQQ241220P004600002024-07-19 3:11PM EDT2024-12-2015.2715.7115.84+0.49+3.32%1,19622,56018.77%
QQQ241231P004600002024-07-19 11:43AM EDT2024-12-3116.1916.1516.40+0.56+3.58%15649518.60%
QQQ250117P004600002024-07-19 3:44PM EDT2025-01-1717.1817.1817.37+1.51+9.64%32315,62318.47%
QQQ250321P004600002024-07-19 3:03PM EDT2025-03-2120.0020.0620.52+0.49+2.51%521,35118.04%
QQQ250331P004600002024-07-17 2:29PM EDT2025-03-3120.3820.4120.93+2.40+13.35%111217.95%
QQQ250620P004600002024-07-19 12:33PM EDT2025-06-2024.0123.6524.39+1.56+6.95%62,39017.62%
QQQ250630P004600002024-07-11 10:23AM EDT2025-06-3018.1523.9724.810.00--217.60%
QQQ251219P004600002024-07-19 1:33PM EDT2025-12-1930.6228.2832.36+0.57+1.90%12,12517.85%
QQQ260116P004600002024-07-17 1:34PM EDT2026-01-1628.5729.0033.180.00-637617.75%
QQQ260618P004600002024-07-17 12:52PM EDT2026-06-1833.4534.0037.690.00-11917.47%
QQQ261218P004600002024-07-18 2:25PM EDT2026-12-1839.4039.3042.080.00-35117.09%