Singapore markets close in 28 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
482.32+7.08 (+1.49%)
At close: 04:00PM EDT
479.87 -2.45 (-0.51%)
Pre-market: 04:31AM EDT
In the money
Show:ListStraddle
Strike:510.00
Callsfor23 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240723C005100002024-07-22 4:06PM EDT2024-07-230.010.000.000.00-1,065025.00%
QQQ240724C005100002024-07-22 2:19PM EDT2024-07-240.030.000.000.00-367012.50%
QQQ240725C005100002024-07-22 1:35PM EDT2024-07-250.040.000.000.00-19012.50%
QQQ240726C005100002024-07-22 3:59PM EDT2024-07-260.040.000.000.00-1,322012.50%
QQQ240729C005100002024-07-22 3:55PM EDT2024-07-290.080.000.000.00-11206.25%
QQQ240730C005100002024-07-22 3:59PM EDT2024-07-300.130.000.000.00-10106.25%
QQQ240731C005100002024-07-22 3:48PM EDT2024-07-310.190.000.000.00-20006.25%
QQQ240801C005100002024-07-22 2:54PM EDT2024-08-010.300.000.000.00-5706.25%
QQQ240802C005100002024-07-22 3:57PM EDT2024-08-020.320.000.000.00-2,17606.25%
QQQ240809C005100002024-07-22 3:58PM EDT2024-08-090.700.000.000.00-28706.25%
QQQ240816C005100002024-07-22 3:59PM EDT2024-08-161.310.000.000.00-20,90906.25%
QQQ240823C005100002024-07-22 4:10PM EDT2024-08-231.900.000.000.00-18403.13%
QQQ240830C005100002024-07-22 4:07PM EDT2024-08-302.740.000.000.00-19403.13%
QQQ240920C005100002024-07-22 4:01PM EDT2024-09-205.000.000.000.00-83003.13%
QQQ240930C005100002024-07-22 2:31PM EDT2024-09-305.830.000.000.00-9003.13%
QQQ241018C005100002024-07-22 3:54PM EDT2024-10-187.800.000.000.00-4803.13%
QQQ241115C005100002024-07-22 11:58AM EDT2024-11-1510.790.000.000.00-24701.56%
QQQ241220C005100002024-07-22 3:50PM EDT2024-12-2015.650.000.000.00-1,27301.56%
QQQ241231C005100002024-07-22 11:20AM EDT2024-12-3115.170.000.000.00-901.56%
QQQ250117C005100002023-12-22 2:28PM EDT2025-01-176.270.000.000.00-13481.56%
QQQ250321C005100002024-07-22 3:01PM EDT2025-03-2124.260.000.000.00-401.56%
QQQ250331C005100002024-07-22 11:16AM EDT2025-03-3123.600.000.000.00-801.56%
QQQ250620C005100002024-07-22 4:08PM EDT2025-06-2032.360.000.000.00-2301.56%
QQQ250630C005100002024-07-22 12:46PM EDT2025-06-3032.100.000.000.00-101.56%
QQQ251219C005100002024-07-22 12:56PM EDT2025-12-1947.000.000.000.00-1400.78%
QQQ260116C005100002024-07-17 11:33AM EDT2026-01-1650.900.000.000.00-400.78%
QQQ260618C005100002024-07-17 9:30AM EDT2026-06-1863.280.000.000.00-500.78%
QQQ261218C005100002024-07-22 3:29PM EDT2026-12-1870.300.000.000.00-100.78%
Putsfor23 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240723P005100002024-07-19 2:51PM EDT2024-07-2334.730.000.000.00-400.00%
QQQ240724P005100002024-07-17 2:15PM EDT2024-07-2426.980.000.000.00-200.00%
QQQ240726P005100002024-07-22 3:58PM EDT2024-07-2627.850.000.000.00-2000.00%
QQQ240729P005100002024-07-18 3:39PM EDT2024-07-2930.890.000.000.00-200.00%
QQQ240802P005100002024-07-19 3:49PM EDT2024-08-0235.150.000.000.00-100.00%
QQQ240809P005100002024-07-22 3:13PM EDT2024-08-0927.310.000.000.00-2100.00%
QQQ240816P005100002024-07-22 12:55PM EDT2024-08-1628.690.000.000.00-2100.00%
QQQ240823P005100002024-07-22 3:31PM EDT2024-08-2328.120.000.000.00-2600.00%
QQQ240830P005100002024-07-22 10:15AM EDT2024-08-3029.400.000.000.00-200.00%
QQQ240920P005100002024-07-22 2:35PM EDT2024-09-2028.560.000.000.00-3600.00%
QQQ240930P005100002024-07-22 11:38AM EDT2024-09-3033.000.000.000.00-60000.00%
QQQ241018P005100002024-07-22 3:57PM EDT2024-10-1830.810.000.000.00-700.00%
QQQ241115P005100002024-07-22 3:01PM EDT2024-11-1532.770.000.000.00-100.00%
QQQ241220P005100002024-07-22 11:40AM EDT2024-12-2037.030.000.000.00-2400.00%
QQQ241231P005100002024-07-22 12:09PM EDT2024-12-3136.770.000.000.00-400.00%
QQQ250321P005100002024-07-19 10:21AM EDT2025-03-2140.620.000.000.00-400.00%
QQQ250331P005100002024-07-19 2:31PM EDT2025-03-3143.550.000.000.00-200.00%
QQQ250620P005100002024-07-18 11:57AM EDT2025-06-2045.000.000.000.00-100.00%
QQQ250630P005100002024-07-22 2:03PM EDT2025-06-3041.970.000.000.00-1800.00%
QQQ251219P005100002024-07-18 10:34AM EDT2025-12-1948.350.000.000.00-500.00%
QQQ260116P005100002024-07-19 3:43PM EDT2026-01-1652.500.000.000.00-100.00%
QQQ260618P005100002024-07-17 2:31PM EDT2026-06-1852.900.000.000.00-700.00%
QQQ261218P005100002024-07-08 2:16PM EDT2026-12-1851.550.000.000.00-200.00%