Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
459.68+1.73 (+0.38%)
At close: 04:00PM EDT
457.07 -2.61 (-0.57%)
Pre-market: 08:17AM EDT
In the money
Show:ListStraddle
Strike:320.00
Callsfor29 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240531C003200002024-04-24 10:48AM EDT2024-05-31109.55137.90138.400.00--10.00%
QQQ240621C003200002024-05-24 11:20AM EDT2024-06-21140.270.000.000.00-1360.00%
QQQ240628C003200002023-12-15 12:13PM EDT2024-06-2895.720.000.000.00-31420.00%
QQQ240719C003200002024-05-23 2:10PM EDT2024-07-19136.100.000.000.00-1250.00%
QQQ240816C003200002024-05-14 3:34PM EDT2024-08-16130.320.000.000.00-230.00%
QQQ240920C003200002024-05-10 4:06PM EDT2024-09-20128.230.000.000.00-1160.00%
QQQ240930C003200002023-12-14 4:37PM EDT2024-09-3098.460.000.000.00-1250.00%
QQQ241018C003200002024-04-05 3:22PM EDT2024-10-18130.35123.48123.940.00-120.00%
QQQ241115C003200002024-05-23 10:00AM EDT2024-11-15146.010.000.000.00-1770.00%
QQQ241220C003200002024-05-24 10:37AM EDT2024-12-20146.970.000.000.00-1760.00%
QQQ241231C003200002024-04-24 12:44PM EDT2024-12-31118.20147.88148.340.00-152642.79%
QQQ250117C003200002023-12-26 4:34PM EDT2025-01-17112.250.000.000.00-42,3540.00%
QQQ250321C003200002024-05-10 10:25AM EDT2025-03-21137.470.000.000.00--10.00%
QQQ250620C003200002023-12-12 4:35PM EDT2025-06-20108.220.000.000.00-302950.00%
QQQ251219C003200002023-12-15 2:01PM EDT2025-12-19121.800.000.000.00-32310.00%
QQQ260116C003200002023-12-21 12:01PM EDT2026-01-16121.100.000.000.00-5990.00%
QQQ260618C003200002023-12-20 1:44PM EDT2026-06-18130.360.000.000.00-340.00%
Putsfor29 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240531P003200002024-05-23 2:39PM EDT2024-05-310.010.000.000.00-24440050.00%
QQQ240607P003200002024-05-20 9:31AM EDT2024-06-070.010.000.000.00-83750.00%
QQQ240614P003200002024-05-28 10:18AM EDT2024-06-140.020.000.000.00-30064025.00%
QQQ240621P003200002024-05-28 11:19AM EDT2024-06-210.040.000.000.00-71,27125.00%
QQQ240628P003200002023-12-26 4:56PM EDT2024-06-282.600.000.000.00-3648625.00%
QQQ240719P003200002024-05-28 11:19AM EDT2024-07-190.100.000.000.00-412,40025.00%
QQQ240816P003200002024-05-28 3:24PM EDT2024-08-160.260.000.000.00-1135512.50%
QQQ240920P003200002024-05-24 3:49PM EDT2024-09-200.460.000.000.00-104,79112.50%
QQQ240930P003200002023-12-20 12:10PM EDT2024-09-304.790.000.000.00-1076212.50%
QQQ241018P003200002024-05-28 4:02PM EDT2024-10-180.720.000.000.00-153812.50%
QQQ241115P003200002024-05-28 4:00PM EDT2024-11-151.060.000.000.00-1026412.50%
QQQ241220P003200002024-05-24 3:31PM EDT2024-12-201.430.000.000.00-101,34612.50%
QQQ241231P003200002024-05-16 2:25PM EDT2024-12-311.610.000.000.00-149112.50%
QQQ250117P003200002023-12-26 11:54AM EDT2025-01-177.200.000.000.00-98,4276.25%
QQQ250321P003200002024-05-23 2:31PM EDT2025-03-212.620.000.000.00-1022,7136.25%
QQQ250331P003200002024-05-28 3:08PM EDT2025-03-312.590.000.000.00-11746.25%
QQQ250620P003200002023-12-22 4:37PM EDT2025-06-2010.250.000.000.00-39806.25%
QQQ251219P003200002023-12-22 12:08PM EDT2025-12-1914.040.000.000.00-13,5996.25%
QQQ260116P003200002023-12-20 3:47PM EDT2026-01-1614.100.000.000.00-11616.25%
QQQ260618P003200002023-12-21 4:39PM EDT2026-06-1817.060.000.000.00-396.25%