Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
496.34+0.19 (+0.04%)
At close: 04:00PM EDT
488.75 -7.59 (-1.53%)
Pre-market: 09:19AM EDT
In the money
Show:ListStraddle
Strike:540.00
Callsfor17 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240717C005400002024-07-16 4:08PM EDT2024-07-170.020.000.000.00-1,6771,67925.00%
QQQ240718C005400002024-07-16 2:59PM EDT2024-07-180.010.000.000.00-9256125.00%
QQQ240719C005400002024-07-16 12:20PM EDT2024-07-190.020.000.000.00-35,70725.00%
QQQ240722C005400002024-07-16 10:46AM EDT2024-07-220.030.000.000.00-266712.50%
QQQ240723C005400002024-07-16 9:56AM EDT2024-07-230.040.000.000.00-21112.50%
QQQ240724C005400002024-07-16 1:50PM EDT2024-07-240.030.000.000.00-106112.50%
QQQ240725C005400002024-07-12 1:48PM EDT2024-07-250.050.000.000.00--912.50%
QQQ240726C005400002024-07-16 3:48PM EDT2024-07-260.070.000.000.00-931,12912.50%
QQQ240802C005400002024-07-16 3:28PM EDT2024-08-020.150.000.000.00-861,1036.25%
QQQ240809C005400002024-07-16 3:46PM EDT2024-08-090.260.000.000.00-182056.25%
QQQ240816C005400002024-07-16 4:01PM EDT2024-08-160.450.000.000.00-3695,9566.25%
QQQ240823C005400002024-07-16 4:04PM EDT2024-08-230.670.000.000.00-335106.25%
QQQ240830C005400002024-07-16 3:47PM EDT2024-08-301.040.000.000.00-1191366.25%
QQQ240920C005400002024-07-16 4:06PM EDT2024-09-202.410.000.000.00-652,3753.13%
QQQ240930C005400002024-07-16 4:00PM EDT2024-09-302.940.000.000.00-72553.13%
QQQ241018C005400002024-07-16 3:44PM EDT2024-10-184.410.000.000.00-3644,5343.13%
QQQ241115C005400002024-07-16 10:49AM EDT2024-11-157.450.000.000.00-13,9043.13%
QQQ241220C005400002024-07-16 2:06PM EDT2024-12-2010.230.000.000.00-194,0673.13%
QQQ241231C005400002024-07-16 10:41AM EDT2024-12-3111.190.000.000.00-47313.13%
QQQ250117C005400002023-12-07 11:10AM EDT2025-01-171.590.000.000.00-25303.13%
QQQ250321C005400002024-07-16 3:36PM EDT2025-03-2118.740.000.000.00-1111,5421.56%
QQQ250331C005400002024-07-10 1:13PM EDT2025-03-3121.820.000.000.00-13531.56%
QQQ250620C005400002023-12-22 10:33AM EDT2025-06-206.810.000.000.00-12781.56%
QQQ250630C005400002024-07-11 2:28PM EDT2025-06-3024.690.000.000.00-9281.56%
QQQ251219C005400002023-12-21 4:25PM EDT2025-12-1912.170.000.000.00-1001181.56%
QQQ260116C005400002024-07-11 3:25PM EDT2026-01-1640.830.000.000.00-111681.56%
QQQ260618C005400002024-07-11 9:51AM EDT2026-06-1857.120.000.000.00-3981.56%
QQQ261218C005400002024-07-15 11:59AM EDT2026-12-1865.910.000.000.00-11361.56%
Putsfor17 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240719P005400002024-07-11 4:06PM EDT2024-07-1948.040.000.000.00-200.00%
QQQ240726P005400002024-07-15 11:29AM EDT2024-07-2640.430.000.000.00-420.00%
QQQ240802P005400002024-06-24 3:38PM EDT2024-08-0264.240.000.000.00-100.00%
QQQ240809P005400002024-07-09 12:12PM EDT2024-08-0941.300.000.000.00--00.00%
QQQ240816P005400002024-07-16 11:13AM EDT2024-08-1643.880.000.000.00-1000.00%
QQQ240823P005400002024-07-15 11:34AM EDT2024-08-2341.200.000.000.00-1600.00%
QQQ240920P005400002024-07-15 12:43PM EDT2024-09-2042.280.000.000.00-440.00%
QQQ240930P005400002024-07-16 11:41AM EDT2024-09-3044.890.000.000.00-130.00%
QQQ241018P005400002024-07-16 2:41PM EDT2024-10-1844.620.000.000.00-11120.00%
QQQ241115P005400002024-07-10 3:41PM EDT2024-11-1539.600.000.000.00-370.00%
QQQ241220P005400002024-07-15 4:09PM EDT2024-12-2045.970.000.000.00-332320.00%
QQQ241231P005400002024-07-09 11:00AM EDT2024-12-3144.200.000.000.00-1110.00%
QQQ250117P005400002023-11-08 2:18PM EDT2025-01-17168.22147.01149.130.00-2086.36%
QQQ250321P005400002024-07-12 10:12AM EDT2025-03-2149.220.000.000.00-3300.00%
QQQ250331P005400002024-07-16 9:44AM EDT2025-03-3148.690.000.000.00-160.00%
QQQ250620P005400002023-10-26 1:22PM EDT2025-06-20196.88148.69152.290.00--065.09%
QQQ260116P005400002024-07-12 1:18PM EDT2026-01-1657.150.000.000.00-140.00%
QQQ260618P005400002024-07-03 12:58PM EDT2026-06-1863.280.000.000.00-5,5205,5190.00%
QQQ261218P005400002024-07-15 1:11PM EDT2026-12-1865.560.000.000.00-94600.00%