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
454.97 -1.47 (-0.32%)
Pre-market: 07:17AM EDT
In the money
Show:ListStraddle
Strike:475.00
Callsfor30 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240530C004750002024-05-29 3:52PM EDT2024-05-300.010.000.000.00-33582112.50%
QQQ240531C004750002024-05-29 3:52PM EDT2024-05-310.020.000.000.00-23810,69412.50%
QQQ240603C004750002024-05-29 4:06PM EDT2024-06-030.030.000.000.00-372066.25%
QQQ240604C004750002024-05-29 1:17PM EDT2024-06-040.050.000.000.00-961,5686.25%
QQQ240605C004750002024-05-29 3:09PM EDT2024-06-050.070.000.000.00-22726.25%
QQQ240606C004750002024-05-29 3:59PM EDT2024-06-060.110.000.000.00-10306.25%
QQQ240607C004750002024-05-29 4:13PM EDT2024-06-070.160.000.000.00-6607,2426.25%
QQQ240614C004750002024-05-29 4:08PM EDT2024-06-140.690.000.000.00-1,94925,4113.13%
QQQ240621C004750002024-05-29 3:56PM EDT2024-06-211.100.000.000.00-1,55654,5683.13%
QQQ240628C004750002024-05-29 4:03PM EDT2024-06-281.590.000.000.00-2375,7043.13%
QQQ240705C004750002024-05-29 4:08PM EDT2024-07-052.170.000.000.00-491,4003.13%
QQQ240719C004750002024-05-29 4:04PM EDT2024-07-193.630.000.000.00-3,19718,4723.13%
QQQ240816C004750002024-05-29 4:01PM EDT2024-08-166.970.000.000.00-70711,0841.56%
QQQ240920C004750002024-05-29 12:34PM EDT2024-09-2011.750.000.000.00-72520,5901.56%
QQQ240930C004750002023-12-20 10:58AM EDT2024-09-307.610.000.000.00-172831.56%
QQQ241018C004750002024-05-29 2:34PM EDT2024-10-1814.290.000.000.00-65681.56%
QQQ241115C004750002024-05-29 3:39PM EDT2024-11-1518.420.000.000.00-31,7801.56%
QQQ241220C004750002024-05-29 3:45PM EDT2024-12-2022.000.000.000.00-173,5081.56%
QQQ241231C004750002024-05-24 4:03PM EDT2024-12-3122.520.000.000.00-1851.56%
QQQ250117C004750002023-12-26 3:25PM EDT2025-01-1713.920.000.000.00-12060.78%
QQQ250321C004750002024-05-29 2:01PM EDT2025-03-2130.710.000.000.00-391,7370.78%
QQQ250331C004750002024-05-16 12:49PM EDT2025-03-3129.390.000.000.00-130.78%
QQQ250620C004750002023-12-20 4:51PM EDT2025-06-2020.570.000.000.00-2,0302,0930.78%
QQQ251219C004750002023-12-26 11:28AM EDT2025-12-1931.270.000.000.00-11,0380.78%
QQQ260116C004750002023-12-14 3:59PM EDT2026-01-1628.320.000.000.00-71980.78%
QQQ260618C004750002023-12-18 11:01AM EDT2026-06-1835.660.000.000.00-180.78%
Putsfor30 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240530P004750002024-05-29 10:33AM EDT2024-05-3017.160.000.000.00-200.00%
QQQ240531P004750002024-05-28 3:06PM EDT2024-05-3116.930.000.000.00-240.00%
QQQ240603P004750002024-05-22 3:15PM EDT2024-06-0320.860.000.000.00--00.00%
QQQ240604P004750002024-05-24 9:32AM EDT2024-06-0420.000.000.000.00-400.00%
QQQ240606P004750002024-05-29 3:57PM EDT2024-06-0618.800.000.000.00-18280.00%
QQQ240607P004750002024-05-23 10:31AM EDT2024-06-0716.800.000.000.00-110.00%
QQQ240614P004750002024-05-29 1:35PM EDT2024-06-1418.130.000.000.00-30450.00%
QQQ240621P004750002024-05-29 4:00PM EDT2024-06-2118.800.000.000.00-52760.00%
QQQ240628P004750002024-05-29 10:52AM EDT2024-06-2817.620.000.000.00-151270.00%
QQQ240705P004750002024-05-29 9:49AM EDT2024-07-0519.500.000.000.00-1240.00%
QQQ240719P004750002024-05-29 3:32PM EDT2024-07-1919.550.000.000.00-2047060.00%
QQQ240816P004750002024-05-29 3:38PM EDT2024-08-1620.830.000.000.00-500.00%
QQQ240920P004750002024-05-29 3:56PM EDT2024-09-2023.740.000.000.00-3362420.00%
QQQ240930P004750002023-11-01 3:53PM EDT2024-09-30117.8384.3685.450.00--070.00%
QQQ241018P004750002024-05-14 9:38AM EDT2024-10-1834.780.000.000.00-270.00%
QQQ241115P004750002024-05-28 3:55PM EDT2024-11-1525.390.000.000.00-63040.00%
QQQ241220P004750002024-05-28 11:18AM EDT2024-12-2027.060.000.000.00-17360.00%
QQQ241231P004750002024-05-29 12:24PM EDT2024-12-3128.610.000.000.00-2240.00%
QQQ250117P004750002023-12-26 12:03PM EDT2025-01-1765.410.000.000.00-660.00%
QQQ250321P004750002024-05-28 10:26AM EDT2025-03-2130.940.000.000.00-12230.00%
QQQ250331P004750002024-05-03 3:07PM EDT2025-03-3145.830.000.000.00-1130.00%
QQQ250620P004750002023-12-14 10:47AM EDT2025-06-2068.220.000.000.00-220.00%
QQQ251219P004750002023-11-06 10:34AM EDT2025-12-19106.2488.1392.000.00-1135.84%
QQQ260116P004750002023-12-26 11:07AM EDT2026-01-1671.000.000.000.00-4100.00%