Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
494.82+2.89 (+0.59%)
At close: 04:00PM EDT
495.08 +0.26 (+0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:490.00
Callsfor15 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240715C004900002024-07-12 4:14PM EDT2024-07-155.295.215.34+1.02+23.89%89957111.84%
QQQ240716C004900002024-07-12 4:04PM EDT2024-07-165.675.765.87+0.25+4.61%22425013.76%
QQQ240717C004900002024-07-12 3:59PM EDT2024-07-175.966.166.40+0.42+7.58%26732615.09%
QQQ240718C004900002024-07-12 3:59PM EDT2024-07-186.556.626.86+1.00+18.02%4022615.86%
QQQ240719C004900002024-07-12 4:14PM EDT2024-07-197.247.207.29+0.65+9.86%10,57845,49516.44%
QQQ240726C004900002024-07-12 3:27PM EDT2024-07-269.079.179.30+0.98+12.11%1791,57917.18%
QQQ240802C004900002024-07-12 3:50PM EDT2024-08-0211.1011.2411.46+0.08+0.73%1371,97718.76%
QQQ240809C004900002024-07-12 3:57PM EDT2024-08-0912.6912.6612.76+1.03+8.83%16846818.69%
QQQ240816C004900002024-07-12 4:14PM EDT2024-08-1614.0814.0514.14+0.94+7.15%3,61014,55619.02%
QQQ240823C004900002024-07-12 3:53PM EDT2024-08-2315.8115.4915.68+1.02+6.90%3610919.70%
QQQ240920C004900002024-07-12 4:14PM EDT2024-09-2020.4020.3320.46+1.48+7.82%3537,85420.86%
QQQ240930C004900002024-07-12 3:37PM EDT2024-09-3022.4521.1621.38+2.33+11.58%11690920.52%
QQQ241018C004900002024-07-12 3:33PM EDT2024-10-1825.5524.0524.32+2.87+12.65%1031,55721.45%
QQQ241115C004900002024-07-12 3:47PM EDT2024-11-1529.1128.8429.16+1.36+4.90%431,37123.13%
QQQ241220C004900002024-07-12 1:46PM EDT2024-12-2036.2733.3333.67+4.06+12.60%87,21523.93%
QQQ241231C004900002024-07-12 3:18PM EDT2024-12-3136.3933.9634.32+3.58+10.91%242223.64%
QQQ250117C004900002024-07-12 3:53PM EDT2025-01-1736.0036.0536.49+0.92+2.62%608,82124.09%
QQQ250321C004900002024-07-12 3:54PM EDT2025-03-2143.6042.9443.58+0.92+2.16%261,28025.23%
QQQ250331C004900002024-07-12 12:08PM EDT2025-03-3144.3743.3744.07+0.75+1.72%1018425.04%
QQQ250620C004900002024-07-12 3:53PM EDT2025-06-2051.3651.2851.95+1.36+2.72%1421526.05%
QQQ250630C004900002024-07-09 1:02PM EDT2025-06-3054.6051.6652.780.00-621226.11%
QQQ251219C004900002024-07-12 12:17PM EDT2025-12-1967.0964.2169.00+2.20+3.39%282,55528.38%
QQQ260116C004900002024-07-12 12:11PM EDT2026-01-1668.6065.9170.50+1.30+1.93%913828.28%
QQQ260618C004900002024-07-12 10:49AM EDT2026-06-1881.0576.5581.50+2.25+2.86%65229.12%
QQQ261218C004900002024-07-12 3:37PM EDT2026-12-1892.0088.1591.96+2.68+3.00%188929.44%
Putsfor15 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240715P004900002024-07-12 4:14PM EDT2024-07-150.380.380.39-1.41-78.77%26,7694,15810.69%
QQQ240716P004900002024-07-12 4:14PM EDT2024-07-160.850.830.86-1.45-63.04%5,76078912.57%
QQQ240717P004900002024-07-12 4:14PM EDT2024-07-171.261.241.25-1.41-52.81%2,73040,63513.39%
QQQ240718P004900002024-07-12 4:01PM EDT2024-07-181.641.631.66-1.43-46.58%1,52651014.15%
QQQ240719P004900002024-07-12 4:14PM EDT2024-07-191.961.931.97-1.48-43.02%26,97327,87614.41%
QQQ240726P004900002024-07-12 4:14PM EDT2024-07-263.413.353.40-1.43-29.55%6,7018,59214.23%
QQQ240802P004900002024-07-12 4:10PM EDT2024-08-025.034.955.01-1.34-21.04%9149,18015.20%
QQQ240809P004900002024-07-12 4:06PM EDT2024-08-095.865.815.89-1.23-17.35%1,8626,94314.84%
QQQ240816P004900002024-07-12 4:14PM EDT2024-08-166.746.696.76-1.32-16.38%8,88130,71114.74%
QQQ240823P004900002024-07-12 3:53PM EDT2024-08-237.827.647.76-1.21-13.40%23958514.99%
QQQ240920P004900002024-07-12 4:08PM EDT2024-09-2010.5510.4910.57-1.19-10.14%2,4518,17714.93%
QQQ240930P004900002024-07-12 3:48PM EDT2024-09-3011.3111.3111.51-1.31-10.38%2503,43015.00%
QQQ241018P004900002024-07-12 4:11PM EDT2024-10-1813.1613.0413.16-1.21-8.42%3695,03715.19%
QQQ241115P004900002024-07-12 4:07PM EDT2024-11-1516.0415.9816.10-0.91-5.37%3601,12015.96%
QQQ241220P004900002024-07-12 4:06PM EDT2024-12-2018.3518.2718.38-0.90-4.68%1468,22115.88%
QQQ241231P004900002024-07-12 2:25PM EDT2024-12-3117.6918.8019.11-1.89-9.65%529815.91%
QQQ250117P004900002024-07-12 4:14PM EDT2025-01-1720.0119.8720.04-1.03-4.90%2,7541,02115.84%
QQQ250321P004900002024-07-12 1:51PM EDT2025-03-2123.4023.2023.35-0.71-2.94%12377015.76%
QQQ250331P004900002024-07-11 11:44AM EDT2025-03-3123.4723.3824.01-0.38-1.59%13915.85%
QQQ250620P004900002024-07-12 2:54PM EDT2025-06-2025.8926.8927.80-2.15-7.67%133,13015.86%
QQQ250630P004900002024-07-11 3:27PM EDT2025-06-3026.3027.2428.25-2.10-7.39%71115.87%
QQQ251219P004900002024-07-12 1:41PM EDT2025-12-1933.0032.0036.65-2.07-5.90%311716.60%
QQQ260116P004900002024-07-12 10:42AM EDT2026-01-1634.5033.0037.59-0.78-2.21%48516.57%
QQQ260618P004900002024-07-10 4:12PM EDT2026-06-1837.1337.5042.000.00-82016.29%
QQQ261218P004900002024-07-12 12:17PM EDT2026-12-1845.0042.5546.40+2.93+6.96%15815.97%