Singapore markets close in 7 hours 18 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
476.72+2.57 (+0.54%)
At close: 04:00PM EDT
477.29 +0.57 (+0.12%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:470.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240614C004700002024-06-13 4:10PM EDT2024-06-147.447.407.54+2.54+51.84%1,87312,18931.18%
QQQ240617C004700002024-06-13 4:05PM EDT2024-06-178.137.677.81+2.02+33.06%42183117.51%
QQQ240618C004700002024-06-13 3:58PM EDT2024-06-188.338.048.17+2.60+45.38%2061,75617.77%
QQQ240620C004700002024-06-13 4:09PM EDT2024-06-208.448.408.53+1.80+27.11%661,06016.72%
QQQ240621C004700002024-06-13 4:13PM EDT2024-06-218.898.858.96+2.30+34.90%1,27156,02017.46%
QQQ240624C004700002024-06-13 12:22PM EDT2024-06-247.708.859.18-2.15-21.83%2418015.66%
QQQ240625C004700002024-06-13 3:35PM EDT2024-06-258.899.039.35-0.71-7.40%62715.56%
QQQ240626C004700002024-06-13 12:48PM EDT2024-06-267.939.259.56-1.07-11.89%146715.61%
QQQ240627C004700002024-06-13 3:18PM EDT2024-06-279.429.509.800.00-5-15.77%
QQQ240628C004700002024-06-13 3:59PM EDT2024-06-2810.179.9510.06+2.29+29.06%49315,95515.99%
QQQ240705C004700002024-06-13 3:59PM EDT2024-07-0511.5011.1911.31+2.65+29.94%2601,82016.12%
QQQ240712C004700002024-06-13 2:30PM EDT2024-07-1212.2912.5812.85+1.84+17.61%7077417.09%
QQQ240719C004700002024-06-13 4:06PM EDT2024-07-1914.0213.8713.96+2.24+19.02%73158,21317.28%
QQQ240726C004700002024-06-13 3:40PM EDT2024-07-2615.0715.0415.29+1.37+10.00%7718217.93%
QQQ240802C004700002024-06-13 3:40PM EDT2024-08-0216.4216.4016.66-0.82-4.76%27-18.63%
QQQ240816C004700002024-06-13 3:59PM EDT2024-08-1618.4518.6418.77+1.35+7.89%3855,91919.19%
QQQ240920C004700002024-06-13 3:50PM EDT2024-09-2023.8523.7923.93+2.43+11.34%11610,14220.74%
QQQ240930C004700002024-06-13 3:59PM EDT2024-09-3024.8424.4524.75+3.03+13.89%2539120.57%
QQQ241018C004700002024-06-13 3:56PM EDT2024-10-1827.2627.0127.30+2.67+10.86%1104,27621.36%
QQQ241115C004700002024-06-13 3:56PM EDT2024-11-1531.6131.3031.64+1.81+6.07%105,10822.89%
QQQ241220C004700002024-06-13 3:58PM EDT2024-12-2035.7835.5035.81+2.37+7.09%494,50023.76%
QQQ241231C004700002024-06-13 1:15PM EDT2024-12-3135.4036.0236.39-0.05-0.14%3712323.51%
QQQ250117C004700002024-06-13 1:27PM EDT2025-01-1737.6537.9538.39+1.45+4.01%1093,85323.96%
QQQ250321C004700002024-06-13 2:24PM EDT2025-03-2144.4044.4345.03+1.55+3.62%122,22525.14%
QQQ250331C004700002024-06-13 1:14PM EDT2025-03-3144.6244.8545.51+0.82+1.87%27424.99%
QQQ250620C004700002024-06-13 12:19PM EDT2025-06-2051.7052.0353.54+0.76+1.49%5356,29426.35%
QQQ251219C004700002024-06-13 9:30AM EDT2025-12-1966.7365.9168.06+1.43+2.19%11,16127.91%
QQQ260116C004700002024-06-12 1:34PM EDT2026-01-1666.6466.1371.000.00-929028.48%
QQQ260618C004700002024-06-13 1:46PM EDT2026-06-1878.4477.0080.00+1.58+2.06%22328.77%
QQQ261218C004700002024-06-13 1:12PM EDT2026-12-1890.2987.6192.50+2.29+2.60%1716930.02%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240614P004700002024-06-13 4:14PM EDT2024-06-140.050.050.06-0.69-93.24%41,42310,34015.43%
QQQ240617P004700002024-06-13 4:14PM EDT2024-06-170.260.240.26-0.84-76.36%13,0662,85010.72%
QQQ240618P004700002024-06-13 4:13PM EDT2024-06-180.500.450.50-0.87-63.50%2,17991211.67%
QQQ240620P004700002024-06-13 4:11PM EDT2024-06-200.780.740.79-0.97-55.43%1,62363211.62%
QQQ240621P004700002024-06-13 4:14PM EDT2024-06-211.021.021.03-0.97-48.74%23,68717,48312.09%
QQQ240624P004700002024-06-13 4:00PM EDT2024-06-241.471.341.41+0.05+3.52%87312611.83%
QQQ240625P004700002024-06-13 3:57PM EDT2024-06-251.581.561.64-0.09-5.39%22432612.17%
QQQ240626P004700002024-06-13 4:05PM EDT2024-06-261.901.781.93+0.02+1.06%12412112.68%
QQQ240627P004700002024-06-13 4:05PM EDT2024-06-272.002.022.17-0.18-8.26%396-12.98%
QQQ240628P004700002024-06-13 4:14PM EDT2024-06-282.372.312.36-1.14-32.48%16,2761,66513.12%
QQQ240705P004700002024-06-13 4:14PM EDT2024-07-053.123.073.15-1.28-29.09%1,06019812.76%
QQQ240712P004700002024-06-13 3:59PM EDT2024-07-124.004.024.16-1.06-20.95%3959713.18%
QQQ240719P004700002024-06-13 4:13PM EDT2024-07-194.794.764.82-1.17-19.63%10,00327,64413.02%
QQQ240726P004700002024-06-13 3:59PM EDT2024-07-265.785.505.65-0.96-14.24%25528213.27%
QQQ240802P004700002024-06-13 3:39PM EDT2024-08-026.606.356.51+0.36+5.77%145-13.59%
QQQ240816P004700002024-06-13 4:11PM EDT2024-08-167.697.627.72-1.10-12.51%5,7752,47213.60%
QQQ240920P004700002024-06-13 4:13PM EDT2024-09-2010.4710.3910.52-1.02-8.88%1,5931,94913.85%
QQQ240930P004700002024-06-13 4:08PM EDT2024-09-3011.1011.0511.21-1.10-9.02%13522813.89%
QQQ241018P004700002024-06-13 4:05PM EDT2024-10-1812.5012.4412.62-1.35-9.75%1,32790714.15%
QQQ241115P004700002024-06-13 2:56PM EDT2024-11-1515.1514.9315.16-1.22-7.45%311,57614.90%
QQQ241220P004700002024-06-13 3:22PM EDT2024-12-2017.1816.9417.21-0.53-2.99%464,48014.98%
QQQ241231P004700002024-06-13 3:53PM EDT2024-12-3117.7017.4517.73-0.68-3.70%2620614.94%
QQQ250117P004700002024-06-13 3:59PM EDT2025-01-1718.7318.3818.69-0.58-3.00%1461,04715.01%
QQQ250321P004700002024-06-12 3:53PM EDT2025-03-2122.4521.2821.770.00-10417415.10%
QQQ250331P004700002024-06-13 10:12AM EDT2025-03-3122.1021.6122.19-3.90-15.00%10715.09%
QQQ250620P004700002024-06-13 3:30PM EDT2025-06-2025.5024.8525.72-0.65-2.49%1,0033,09015.22%
QQQ251219P004700002024-06-13 12:01PM EDT2025-12-1932.0030.9832.41-0.80-2.44%261,92815.37%
QQQ260116P004700002024-06-12 11:43AM EDT2026-01-1632.8530.0034.500.00-413815.88%
QQQ260618P004700002023-12-12 10:30AM EDT2026-06-1877.000.000.000.00-110.20%
QQQ261218P004700002024-05-29 10:40AM EDT2026-12-1846.7838.5343.500.00-22215.68%