Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
445.61+6.61 (+1.51%)
At close: 04:00PM EST
445.10 -0.51 (-0.11%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:310.00
Callsfor4 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240308C003100002024-02-21 2:01PM EST2024-03-08113.94135.55135.960.00--57108.40%
QQQ240315C003100002024-02-21 12:04PM EST2024-03-15115.61135.90136.310.00-122890.58%
QQQ240322C003100002024-03-01 2:57PM EST2024-03-22137.08135.92136.31+9.60+7.53%1374.17%
QQQ240328C003100002024-02-13 10:22AM EST2024-03-28120.59135.99136.390.00-3166.85%
QQQ240419C003100002024-02-29 1:39PM EST2024-04-19130.19137.05137.430.00-3859.63%
QQQ240517C003100002024-01-31 9:46AM EST2024-05-17115.150.000.000.00-140.00%
QQQ240621C003100002024-02-29 3:32PM EST2024-06-21133.80140.38140.700.00-111351.04%
QQQ240628C003100002023-12-13 10:46AM EST2024-06-28100.500.000.000.00-1360.00%
QQQ240920C003100002024-02-01 2:59PM EST2024-09-20123.00144.45144.810.00-34845.63%
QQQ240930C003100002023-12-08 10:07AM EST2024-09-3097.250.000.000.00-140.00%
QQQ241018C003100002024-02-28 10:40AM EST2024-10-18135.83145.26145.680.00-12244.07%
QQQ241115C003100002024-02-07 2:22PM EST2024-11-15135.29146.80147.290.00-5643.80%
QQQ241220C003100002023-12-22 1:28PM EST2024-12-20118.00117.14118.360.00-31,9860.00%
QQQ241231C003100002024-01-25 4:11PM EST2024-12-31131.11140.11141.020.00-6831.71%
QQQ250117C003100002023-12-26 3:34PM EST2025-01-17120.610.000.000.00-41,5910.00%
QQQ250620C003100002023-12-05 12:01PM EST2025-06-20108.140.000.000.00-1890.00%
QQQ251219C003100002023-12-15 12:31PM EST2025-12-19128.110.000.000.00-1820.00%
QQQ260116C003100002023-11-30 11:05AM EST2026-01-16115.220.000.000.00-20280.00%
QQQ260618C003100002023-12-19 11:38AM EST2026-06-18137.900.000.000.00-1180.00%
Putsfor4 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240308P003100002024-02-20 10:09AM EST2024-03-080.030.000.010.00-44478.13%
QQQ240315P003100002024-02-29 3:57PM EST2024-03-150.010.010.020.00-216160.94%
QQQ240322P003100002024-02-29 10:07AM EST2024-03-220.020.020.030.00-103451.95%
QQQ240328P003100002024-03-01 3:10PM EST2024-03-280.030.030.04-0.02-40.00%100848.05%
QQQ240419P003100002024-03-01 2:12PM EST2024-04-190.090.100.11-0.02-18.18%1717039.75%
QQQ240517P003100002024-02-29 3:20PM EST2024-05-170.270.240.250.00-67935.06%
QQQ240621P003100002024-03-01 1:32PM EST2024-06-210.490.490.51+0.04+8.89%583832.18%
QQQ240628P003100002023-12-20 3:48PM EST2024-06-282.530.000.000.00-2142212.50%
QQQ240719P003100002024-02-29 2:57PM EST2024-07-190.810.710.760.00-16830.69%
QQQ240920P003100002024-02-29 10:23AM EST2024-09-201.501.351.420.00-225828.53%
QQQ240930P003100002023-12-22 10:24AM EST2024-09-304.150.000.000.00-11,64812.50%
QQQ241018P003100002024-03-01 2:58PM EST2024-10-181.721.661.78-0.25-12.69%111027.98%
QQQ241115P003100002024-03-01 2:26PM EST2024-11-152.152.082.24-0.45-17.31%26827.74%
QQQ241220P003100002024-03-01 12:20PM EST2024-12-202.692.562.75-0.21-7.24%21,41827.26%
QQQ241231P003100002024-02-23 2:27PM EST2024-12-313.212.702.870.00-156827.03%
QQQ250117P003100002023-12-26 3:18PM EST2025-01-176.030.000.000.00-202,8296.25%
QQQ250620P003100002023-12-20 2:56PM EST2025-06-209.330.000.000.00-182,3736.25%
QQQ251219P003100002023-12-18 3:22PM EST2025-12-1911.370.000.000.00-53,1996.25%
QQQ260116P003100002023-12-18 3:35PM EST2026-01-1612.590.000.000.00-7106.25%
QQQ260618P003100002023-12-14 11:14AM EST2026-06-1814.200.000.000.00-1136.25%