Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
444.01-0.82 (-0.18%)
At close: 04:00PM EDT
444.00 -0.01 (-0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:305.00
Callsfor1 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240419C003050002024-03-27 3:51PM EDT2024-04-19140.67139.91140.320.00-19985.16%
QQQ240426C003050002024-03-11 2:15PM EDT2024-04-26134.50140.27140.700.00--178.30%
QQQ240517C003050002024-03-19 11:27AM EDT2024-05-17133.20141.28141.810.00-21466.75%
QQQ240621C003050002024-03-27 3:51PM EDT2024-06-21143.89143.05143.600.00-1558.17%
QQQ240628C003050002023-11-27 4:41PM EDT2024-06-2896.160.000.000.00-220.00%
QQQ240719C003050002024-03-28 12:42PM EDT2024-07-19144.42143.78144.33+0.78+0.54%2352.58%
QQQ240920C003050002024-02-15 4:47PM EDT2024-09-20138.90138.01138.450.00-1100.00%
QQQ240930C003050002023-11-27 12:05PM EDT2024-09-30100.780.000.000.00-550.00%
QQQ241018C003050002024-03-06 10:30AM EDT2024-10-18145.22148.05148.640.00-1147.45%
QQQ241115C003050002024-02-21 11:02AM EDT2024-11-15131.91151.80152.280.00-11949.72%
QQQ241220C003050002024-03-27 3:23PM EDT2024-12-20150.47151.57152.410.00-10346.51%
QQQ241231C003050002024-03-18 11:14AM EDT2024-12-31148.67151.47152.380.00-4245.54%
QQQ250117C003050002023-12-26 12:30PM EDT2025-01-17123.290.000.000.00-16940.00%
QQQ250321C003050002024-03-27 10:01AM EDT2025-03-21155.87155.39156.490.00-5544.45%
QQQ250620C003050002023-12-20 12:08PM EDT2025-06-20129.980.000.000.00-1690.00%
QQQ251219C003050002023-12-20 1:44PM EDT2025-12-19137.560.000.000.00-3110.00%
QQQ260116C003050002023-11-10 1:52PM EDT2026-01-16111.41120.50125.000.00-12200.00%
QQQ260618C003050002023-11-07 12:10PM EDT2026-06-18114.32124.00128.500.00-330.00%
Putsfor1 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240412P003050002024-03-20 12:09PM EDT2024-04-120.040.010.020.00-541160.94%
QQQ240419P003050002024-03-26 3:52PM EDT2024-04-190.030.020.030.00-2373352.73%
QQQ240426P003050002024-03-28 10:35AM EDT2024-04-260.050.040.050.00-63249.02%
QQQ240517P003050002024-03-28 1:22PM EDT2024-05-170.090.080.090.00-611,18839.65%
QQQ240621P003050002024-03-22 12:31PM EDT2024-06-210.290.210.230.00-14,49334.03%
QQQ240628P003050002023-12-26 1:11PM EDT2024-06-281.960.000.000.00-1112712.50%
QQQ240719P003050002024-03-20 12:44PM EDT2024-07-190.610.370.400.00-9619731.86%
QQQ240920P003050002024-03-15 12:39PM EDT2024-09-201.620.950.990.00-326929.53%
QQQ240930P003050002023-12-13 4:32PM EDT2024-09-303.730.000.000.00-646012.50%
QQQ241018P003050002024-03-28 3:04PM EDT2024-10-181.301.271.33-0.09-6.47%42,03728.95%
QQQ241115P003050002024-02-26 3:20PM EDT2024-11-152.271.691.790.00-2328.78%
QQQ241220P003050002024-03-27 9:34AM EDT2024-12-202.262.212.250.00-125128.15%
QQQ241231P003050002024-03-28 3:33PM EDT2024-12-312.322.292.42-0.16-6.45%5021428.03%
QQQ250117P003050002023-12-26 4:49PM EDT2025-01-175.600.000.000.00-325136.25%
QQQ250620P003050002023-12-13 4:04PM EDT2025-06-208.280.000.000.00-51,0906.25%
QQQ251219P003050002023-12-12 4:32PM EDT2025-12-1911.270.000.000.00-42066.25%
QQQ260116P003050002023-12-14 3:25PM EDT2026-01-1612.290.000.000.00-706.25%
QQQ260618P003050002023-11-20 2:15PM EDT2026-06-1814.5012.5016.500.00-626728.87%