Singapore markets close in 4 hours 1 minute

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
485.21+0.15 (+0.03%)
At close: 04:00PM EDT
485.71 +0.50 (+0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:480.00
Callsfor20 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240620C004800002024-06-18 4:13PM EDT2024-06-205.620.000.000.00-2,07100.00%
QQQ240621C004800002024-06-18 4:14PM EDT2024-06-216.220.000.000.00-3,12600.00%
QQQ240624C004800002024-06-18 4:01PM EDT2024-06-246.310.000.000.00-14300.00%
QQQ240625C004800002024-06-18 3:59PM EDT2024-06-256.460.000.000.00-9600.00%
QQQ240626C004800002024-06-18 3:50PM EDT2024-06-266.520.000.000.00-7900.00%
QQQ240627C004800002024-06-18 11:59AM EDT2024-06-277.190.000.000.00-2600.00%
QQQ240628C004800002024-06-18 4:13PM EDT2024-06-287.760.000.000.00-15,77900.00%
QQQ240705C004800002024-06-18 3:59PM EDT2024-07-059.070.000.000.00-12700.00%
QQQ240712C004800002024-06-18 4:14PM EDT2024-07-1211.070.000.000.00-10400.00%
QQQ240719C004800002024-06-18 3:57PM EDT2024-07-1912.280.000.000.00-1,68800.00%
QQQ240726C004800002024-06-18 4:01PM EDT2024-07-2613.760.000.000.00-11400.00%
QQQ240802C004800002024-06-18 12:54PM EDT2024-08-0215.210.000.000.00-28900.00%
QQQ240816C004800002024-06-18 3:59PM EDT2024-08-1617.600.000.000.00-68900.00%
QQQ240920C004800002024-06-18 4:12PM EDT2024-09-2023.090.000.000.00-46500.00%
QQQ240930C004800002024-06-18 3:52PM EDT2024-09-3023.490.000.000.00-7300.00%
QQQ241018C004800002024-06-18 3:46PM EDT2024-10-1826.040.000.000.00-2100.00%
QQQ241115C004800002024-06-18 4:04PM EDT2024-11-1530.730.000.000.00-1100.00%
QQQ241220C004800002024-06-18 3:55PM EDT2024-12-2034.910.000.000.00-34600.00%
QQQ241231C004800002024-06-18 2:11PM EDT2024-12-3135.540.000.000.00-1400.00%
QQQ250117C004800002024-06-18 3:59PM EDT2025-01-1737.400.000.000.00-11100.00%
QQQ250321C004800002024-06-18 10:44AM EDT2025-03-2143.830.000.000.00-3100.00%
QQQ250331C004800002024-06-18 12:14PM EDT2025-03-3144.320.000.000.00-100.00%
QQQ250620C004800002024-06-18 3:44PM EDT2025-06-2052.250.000.000.00-1500.00%
QQQ251219C004800002024-06-17 1:47PM EDT2025-12-1968.790.000.000.00-3500.00%
QQQ260116C004800002024-06-18 11:50AM EDT2026-01-1668.420.000.000.00-300.00%
QQQ260618C004800002024-06-18 12:48PM EDT2026-06-1878.530.000.000.00-2100.00%
QQQ261218C004800002024-06-18 2:03PM EDT2026-12-1890.550.000.000.00-100.00%
Putsfor20 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240620P004800002024-06-18 4:14PM EDT2024-06-200.230.000.000.00-12,79406.25%
QQQ240621P004800002024-06-18 4:14PM EDT2024-06-210.640.000.000.00-25,68803.13%
QQQ240624P004800002024-06-18 4:14PM EDT2024-06-241.130.000.000.00-2,31803.13%
QQQ240625P004800002024-06-18 4:09PM EDT2024-06-251.490.000.000.00-1,14401.56%
QQQ240626P004800002024-06-18 3:54PM EDT2024-06-261.820.000.000.00-41601.56%
QQQ240627P004800002024-06-18 4:14PM EDT2024-06-272.070.000.000.00-1,97201.56%
QQQ240628P004800002024-06-18 4:14PM EDT2024-06-282.420.000.000.00-17,82201.56%
QQQ240705P004800002024-06-18 4:09PM EDT2024-07-053.500.000.000.00-1,19101.56%
QQQ240712P004800002024-06-18 4:13PM EDT2024-07-124.670.000.000.00-4,44800.78%
QQQ240719P004800002024-06-18 4:14PM EDT2024-07-195.580.000.000.00-7,45100.78%
QQQ240726P004800002024-06-18 4:02PM EDT2024-07-266.630.000.000.00-1,23300.78%
QQQ240802P004800002024-06-18 3:54PM EDT2024-08-027.520.000.000.00-19000.78%
QQQ240816P004800002024-06-18 4:14PM EDT2024-08-168.800.000.000.00-1,60400.78%
QQQ240920P004800002024-06-18 3:59PM EDT2024-09-2011.930.000.000.00-1,34900.39%
QQQ240930P004800002024-06-18 3:43PM EDT2024-09-3012.570.000.000.00-7800.39%
QQQ241018P004800002024-06-18 3:58PM EDT2024-10-1814.080.000.000.00-14400.39%
QQQ241115P004800002024-06-18 1:22PM EDT2024-11-1516.450.000.000.00-1500.39%
QQQ241220P004800002024-06-18 3:51PM EDT2024-12-2018.520.000.000.00-83800.39%
QQQ241231P004800002024-06-18 3:03PM EDT2024-12-3119.100.000.000.00-8000.39%
QQQ250117P004800002024-06-18 3:59PM EDT2025-01-1720.090.000.000.00-66200.39%
QQQ250321P004800002024-06-17 2:19PM EDT2025-03-2122.860.000.000.00-6500.39%
QQQ250331P004800002024-06-17 12:24PM EDT2025-03-3124.600.000.000.00-100.39%
QQQ250620P004800002024-06-18 3:44PM EDT2025-06-2026.540.000.000.00-800.20%
QQQ251219P004800002024-06-18 9:45AM EDT2025-12-1933.500.000.000.00-100.20%
QQQ260116P004800002024-06-17 3:14PM EDT2026-01-1633.470.000.000.00-500.20%
QQQ260618P004800002024-06-17 1:27PM EDT2026-06-1837.990.000.000.00-1100.20%
QQQ261218P004800002024-06-18 10:36AM EDT2026-12-1842.650.000.000.00-200.20%