Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
480.31-1.16 (-0.24%)
As of 01:22PM EDT. Market open.
In the money
Show:ListStraddle
Strike:550.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240621C005500002024-06-20 9:32AM EDT2024-06-210.010.000.010.00-351,80881.25%
QQQ240628C005500002024-06-21 12:41PM EDT2024-06-280.010.000.010.00-6231,99230.86%
QQQ240719C005500002024-06-21 12:13PM EDT2024-07-190.050.040.05-0.01-16.67%412,89418.95%
QQQ240816C005500002024-06-21 12:35PM EDT2024-08-160.280.250.26-0.02-6.67%6486016.80%
QQQ240920C005500002024-06-21 10:43AM EDT2024-09-201.010.991.02-0.13-11.40%623,83516.90%
QQQ240930C005500002024-06-20 12:24PM EDT2024-09-301.501.191.260.00-230716.80%
QQQ241018C005500002024-06-21 11:58AM EDT2024-10-182.091.922.00-0.02-0.95%421,94917.27%
QQQ241115C005500002024-06-18 10:55AM EDT2024-11-154.183.523.620.00-226618.29%
QQQ241220C005500002024-06-21 11:02AM EDT2024-12-205.575.465.50+0.12+2.20%244,58518.79%
QQQ241231C005500002024-06-20 3:59PM EDT2024-12-315.905.825.960.00-122218.76%
QQQ250117C005500002023-12-22 4:53PM EDT2025-01-172.300.000.000.00-31,3383.13%
QQQ250321C005500002024-06-21 12:49PM EDT2025-03-2111.0510.9111.17-0.15-1.34%11,08720.10%
QQQ250331C005500002024-06-17 1:37PM EDT2025-03-3112.5011.3411.640.00-15920.10%
QQQ250620C005500002023-12-26 1:22PM EDT2025-06-205.830.000.000.00-24273.13%
QQQ251219C005500002023-12-01 1:36PM EDT2025-12-198.080.000.000.00-21,3713.13%
QQQ260116C005500002024-06-20 1:39PM EDT2026-01-1630.5630.1332.800.00-516,39123.94%
QQQ260618C005500002024-06-21 9:48AM EDT2026-06-1841.0739.1243.98-2.56-5.87%84025.54%
QQQ261218C005500002024-06-20 9:36AM EDT2026-12-1855.0050.0355.000.00-260626.51%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240621P005500002024-06-21 10:05AM EDT2024-06-2170.4369.0569.17+5.94+9.21%210.00%
QQQ240628P005500002024-02-20 2:10PM EDT2024-06-28125.24103.57103.970.00--0207.79%
QQQ240719P005500002024-06-20 9:43AM EDT2024-07-1963.9369.6670.140.00-2225.81%
QQQ240816P005500002024-06-13 3:01PM EDT2024-08-1673.3069.6770.080.00-18017.99%
QQQ240920P005500002024-05-24 10:08AM EDT2024-09-2094.2269.7970.230.00-2015.00%
QQQ241018P005500002024-06-20 9:44AM EDT2024-10-1864.0069.6670.030.00-14412.18%
QQQ241115P005500002024-03-26 1:48PM EDT2024-11-15104.51119.68121.020.00-18062.23%
QQQ241220P005500002024-06-20 1:06PM EDT2024-12-2069.7069.7070.010.00-1029.82%
QQQ241231P005500002024-06-21 9:40AM EDT2024-12-3170.0469.6770.02-36.01-33.96%109.58%
QQQ250117P005500002023-12-21 12:59PM EDT2025-01-17142.650.000.000.00-100.00%
QQQ250321P005500002024-06-17 11:00AM EDT2025-03-2170.6069.7670.220.00-368.74%
QQQ250620P005500002023-11-08 2:21PM EDT2025-06-20178.47156.28159.840.00-2059.36%
QQQ260116P005500002023-11-01 12:47PM EDT2026-01-16197.01157.50162.440.00--049.13%
QQQ260618P005500002024-05-24 2:43PM EDT2026-06-1892.0974.1078.500.00-20111.24%
QQQ261218P005500002024-06-21 11:39AM EDT2026-12-1880.5077.1681.50+2.50+3.21%12711.34%