Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
414.65-8.76 (-2.07%)
At close: 04:00PM EDT
413.85 -0.80 (-0.19%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:315.00
Callsfor22 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240426C003150002024-04-02 3:57PM EDT2024-04-26127.9099.67100.200.00-1193.55%
QQQ240517C003150002024-04-18 10:04AM EDT2024-05-17107.78100.91101.43-3.36-3.02%11162.72%
QQQ240621C003150002024-04-18 10:04AM EDT2024-06-21113.13103.02103.510.00-21851.45%
QQQ240628C003150002023-11-27 12:35PM EDT2024-06-2886.970.000.000.00-2420.00%
QQQ240719C003150002024-03-05 4:43PM EDT2024-07-19125.65125.24125.700.00-11188.79%
QQQ240920C003150002024-03-21 2:43PM EDT2024-09-20140.11108.27108.790.00-51843.89%
QQQ241018C003150002024-04-18 9:31AM EDT2024-10-18120.64109.47110.010.00-1242.26%
QQQ241115C003150002024-03-26 10:15AM EDT2024-11-15143.59111.45112.060.00-122242.16%
QQQ241220C003150002024-03-28 1:10PM EDT2024-12-20142.75113.75114.460.00-201441.93%
QQQ241231C003150002024-02-05 10:30AM EDT2024-12-31130.040.000.000.00--30.00%
QQQ250117C003150002023-12-26 4:34PM EDT2025-01-17116.380.000.000.00-83,1020.00%
QQQ250321C003150002024-04-15 9:33AM EDT2025-03-21144.00118.60119.660.00-1440.86%
QQQ250331C003150002024-04-01 2:34PM EDT2025-03-31147.16118.67119.820.00--140.42%
QQQ250620C003150002023-12-20 1:32PM EDT2025-06-20122.090.000.000.00-1820.00%
QQQ251219C003150002023-11-24 10:47AM EDT2025-12-19113.79125.27129.150.00-21736.73%
QQQ260116C003150002023-11-02 1:34PM EDT2026-01-1694.00111.00115.500.00-12126.74%
QQQ260618C003150002023-11-10 3:05PM EDT2026-06-18111.51118.77123.500.00-6328.95%
Putsfor22 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240426P003150002024-04-19 4:04PM EDT2024-04-260.030.010.03+0.01+50.00%40119668.75%
QQQ240517P003150002024-04-19 4:06PM EDT2024-05-170.220.210.22+0.05+29.41%381645.12%
QQQ240524P003150002024-04-19 3:58PM EDT2024-05-240.290.250.32+0.10+52.63%13742.58%
QQQ240621P003150002024-04-19 3:47PM EDT2024-06-210.630.590.61+0.17+36.96%391,49135.16%
QQQ240628P003150002023-12-26 10:50AM EDT2024-06-282.390.000.000.00-164612.50%
QQQ240719P003150002024-04-19 3:42PM EDT2024-07-191.071.001.04+0.25+30.49%197932.23%
QQQ240816P003150002024-04-19 2:12PM EDT2024-08-161.401.471.62+0.24+20.69%3730.86%
QQQ240920P003150002024-04-19 3:59PM EDT2024-09-202.252.202.26+0.38+20.32%846,13129.24%
QQQ240930P003150002023-12-18 12:39PM EDT2024-09-304.330.000.000.00-5256.25%
QQQ241018P003150002024-04-18 9:37AM EDT2024-10-182.422.762.950.00-11228.72%
QQQ241115P003150002024-04-19 11:40AM EDT2024-11-153.223.483.64+0.12+3.87%411,31528.25%
QQQ241220P003150002024-04-19 12:36PM EDT2024-12-204.444.224.55+0.58+15.03%5227127.83%
QQQ241231P003150002024-04-19 3:48PM EDT2024-12-314.634.374.74+1.15+33.05%126727.55%
QQQ250117P003150002023-12-26 1:22PM EDT2025-01-176.610.000.000.00-12,2246.25%
QQQ250321P003150002024-04-19 2:08PM EDT2025-03-215.775.826.38+0.37+6.85%1526.33%
QQQ250331P003150002024-04-18 10:02AM EDT2025-03-315.515.956.580.00-4726.21%
QQQ250620P003150002023-12-20 3:59PM EDT2025-06-209.900.000.000.00-18246.25%
QQQ251219P003150002023-12-18 4:22PM EDT2025-12-1912.100.000.000.00-42043.13%
QQQ260116P003150002023-12-18 4:35PM EDT2026-01-1613.330.000.000.00-91513.13%
QQQ260618P003150002023-12-14 2:23PM EDT2026-06-1817.690.000.000.00--183.13%