Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
479.19+2.47 (+0.52%)
At close: 04:00PM EDT
479.24 +0.05 (+0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:520.00
Callsfor17 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240618C005200002024-06-13 2:57PM EDT2024-06-180.010.010.020.00-1630929.69%
QQQ240620C005200002024-06-14 3:48PM EDT2024-06-200.020.010.03-0.01-33.33%9266525.20%
QQQ240621C005200002024-06-14 3:35PM EDT2024-06-210.020.020.03-0.02-50.00%734,44923.44%
QQQ240625C005200002024-06-13 3:29PM EDT2024-06-250.050.000.080.00-4421.05%
QQQ240627C005200002024-06-13 3:48PM EDT2024-06-270.050.000.090.00-40040019.68%
QQQ240628C005200002024-06-14 1:42PM EDT2024-06-280.060.040.050.00-3299317.58%
QQQ240705C005200002024-06-14 1:40PM EDT2024-07-050.090.070.12+0.01+12.50%219016.11%
QQQ240712C005200002024-06-14 3:29PM EDT2024-07-120.170.170.18+0.02+13.33%25120814.84%
QQQ240719C005200002024-06-14 3:50PM EDT2024-07-190.290.300.32+0.01+3.57%16510,55014.62%
QQQ240726C005200002024-06-14 4:05PM EDT2024-07-260.480.460.53+0.04+9.09%92014.71%
QQQ240802C005200002024-06-14 11:56AM EDT2024-08-020.680.740.83+0.02+3.03%13615.01%
QQQ240816C005200002024-06-14 4:12PM EDT2024-08-161.451.431.47+0.23+18.85%12880815.25%
QQQ240920C005200002024-06-14 3:58PM EDT2024-09-203.673.773.83+0.36+10.88%6213,63416.45%
QQQ240930C005200002024-06-14 3:59PM EDT2024-09-304.264.234.34+0.73+20.68%1016516.40%
QQQ241018C005200002024-06-14 3:01PM EDT2024-10-185.705.815.93+0.50+9.62%9624817.15%
QQQ241115C005200002024-06-14 2:14PM EDT2024-11-158.648.869.02+0.44+5.37%1736518.66%
QQQ241220C005200002024-06-14 12:39PM EDT2024-12-2011.5311.9212.16+0.38+3.41%52,21219.51%
QQQ241231C005200002024-06-14 3:53PM EDT2024-12-3112.2612.4412.69+1.76+16.76%925119.39%
QQQ250117C005200002023-12-26 4:55PM EDT2025-01-174.990.000.000.00-3907491.56%
QQQ250321C005200002024-06-14 3:26PM EDT2025-03-2119.5219.5119.98+0.96+5.17%381,96021.14%
QQQ250331C005200002024-06-14 1:27PM EDT2025-03-3119.7020.0020.45+0.65+3.41%129921.07%
QQQ250620C005200002023-12-22 2:42PM EDT2025-06-2010.150.000.000.00-1481.56%
QQQ251219C005200002024-06-12 1:20PM EDT2025-12-1938.4740.2042.510.00-3546824.86%
QQQ260116C005200002024-06-14 11:23AM EDT2026-01-1642.0941.0045.19+0.74+1.79%431025.37%
QQQ260618C005200002024-06-12 11:00AM EDT2026-06-1850.5251.5055.850.00-37426.51%
QQQ261218C005200002024-06-14 11:27AM EDT2026-12-1863.5963.0067.20+1.08+1.73%35427.46%
Putsfor17 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240621P005200002024-02-06 12:54PM EDT2024-06-2194.0473.7477.620.00-40191.91%
QQQ240627P005200002024-06-14 2:15PM EDT2024-06-2742.0640.9041.26-0.99-2.30%2225.61%
QQQ240719P005200002024-06-14 1:57PM EDT2024-07-1941.7240.9241.27-3.03-6.77%60015.70%
QQQ240816P005200002024-06-14 9:36AM EDT2024-08-1643.4640.9841.35-0.50-1.14%2212.10%
QQQ240920P005200002024-06-13 11:30AM EDT2024-09-2043.8041.2641.640.00-2110.65%
QQQ240930P005200002024-06-13 10:34AM EDT2024-09-3044.2241.3941.770.00-2010.50%
QQQ241018P005200002024-06-13 1:11PM EDT2024-10-1844.6541.7242.100.00-72510.45%
QQQ241115P005200002024-06-14 11:44AM EDT2024-11-1545.0042.5642.96-1.40-3.02%32910.89%
QQQ241220P005200002024-06-12 12:18PM EDT2024-12-2044.8943.4543.87-2.14-4.55%145910.99%
QQQ241231P005200002024-06-13 4:05PM EDT2024-12-3144.9443.7044.170.00-191911.03%
QQQ250117P005200002023-10-26 1:43PM EDT2025-01-17176.15129.45131.580.00-112071.82%
QQQ250321P005200002024-05-31 3:32PM EDT2025-03-2172.4545.9546.610.00-1111.43%
QQQ250331P005200002024-06-14 10:37AM EDT2025-03-3148.3246.2446.89-0.48-0.98%25211.45%
QQQ250620P005200002023-06-05 2:28PM EDT2025-06-20164.13147.50152.260.00-2165.13%
QQQ251219P005200002024-06-13 10:39AM EDT2025-12-1954.5152.9355.28-0.99-1.78%11812.54%
QQQ260116P005200002024-05-02 12:34PM EDT2026-01-1696.6069.1973.500.00-2220.17%
QQQ260618P005200002024-05-06 11:52AM EDT2026-06-1883.6964.3768.500.00-2516.06%
QQQ261218P005200002024-04-29 10:05AM EDT2026-12-1890.4070.3974.500.00-11216.40%