Singapore markets close in 2 hours 24 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
451.75-0.23 (-0.05%)
At close: 04:00PM EDT
451.55 -0.21 (-0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:290.00
Callsfor20 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240621C002900002024-05-17 2:56PM EDT2024-06-21162.680.000.000.00-300.00%
QQQ240628C002900002023-07-28 1:03PM EDT2024-06-28110.2891.4792.040.00-430.00%
QQQ240719C002900002024-03-07 10:46AM EDT2024-07-19156.08154.39154.850.00--10.00%
QQQ240816C002900002024-05-17 10:44AM EDT2024-08-16165.930.000.000.00-200.00%
QQQ240920C002900002023-12-20 11:19AM EDT2024-09-20132.38131.05131.760.00-2150.00%
QQQ241018C002900002024-02-13 4:12PM EDT2024-10-18146.30157.21157.670.00--00.00%
QQQ241115C002900002024-02-13 4:03PM EDT2024-11-15147.74158.67159.170.00-130.00%
QQQ241220C002900002024-04-17 1:59PM EDT2024-12-20148.78170.03170.380.00-75075450.01%
QQQ250117C002900002023-12-18 1:33PM EDT2025-01-17134.000.000.000.00-19600.00%
QQQ250321C002900002024-05-16 3:41PM EDT2025-03-21174.590.000.000.00-100.00%
QQQ250620C002900002023-12-14 11:39AM EDT2025-06-20136.000.000.000.00-1130.00%
QQQ251219C002900002023-11-01 4:01PM EDT2025-12-19106.23130.28133.030.00-1150.00%
QQQ260116C002900002023-12-20 11:34AM EDT2026-01-16150.650.000.000.00-10120.00%
QQQ260618C002900002023-12-19 2:26PM EDT2026-06-18154.990.000.000.00-1001100.00%
Putsfor20 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240524P002900002024-04-10 1:14PM EDT2024-05-240.080.000.020.00--4118.75%
QQQ240531P002900002024-04-29 9:30AM EDT2024-05-310.030.000.000.00-1050.00%
QQQ240607P002900002024-05-01 3:17PM EDT2024-06-070.040.000.000.00--050.00%
QQQ240614P002900002024-05-09 4:00PM EDT2024-06-140.030.000.000.00-5025.00%
QQQ240621P002900002024-05-16 10:55AM EDT2024-06-210.030.000.000.00-35025.00%
QQQ240628P002900002023-12-26 10:33AM EDT2024-06-281.530.000.000.00-331225.00%
QQQ240719P002900002024-05-13 9:38AM EDT2024-07-190.120.000.000.00-20025.00%
QQQ240816P002900002024-05-15 2:14PM EDT2024-08-160.150.000.000.00-10012.50%
QQQ240920P002900002024-05-13 12:01PM EDT2024-09-200.350.000.000.00-3012.50%
QQQ240930P002900002023-12-19 3:24PM EDT2024-09-302.780.000.000.00-18212.50%
QQQ241018P002900002024-05-03 11:59AM EDT2024-10-180.670.000.000.00-2012.50%
QQQ241115P002900002024-05-15 3:01PM EDT2024-11-150.600.000.000.00-26012.50%
QQQ241220P002900002024-05-17 1:30PM EDT2024-12-200.890.000.000.00-25012.50%
QQQ250117P002900002023-12-26 1:28PM EDT2025-01-174.480.000.000.00-12,40412.50%
QQQ250321P002900002024-05-15 3:20PM EDT2025-03-211.460.000.000.00-240012.50%
QQQ250620P002900002023-12-11 12:31PM EDT2025-06-207.410.000.000.00-2526.25%
QQQ251219P002900002023-12-15 1:37PM EDT2025-12-199.200.000.000.00-1,3002,7346.25%
QQQ260116P002900002023-12-01 2:35PM EDT2026-01-1611.230.000.000.00-566.25%
QQQ260618P002900002023-12-15 1:03PM EDT2026-06-1811.000.000.000.00-236.25%