Singapore markets close in 3 hours 24 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
436.78-1.29 (-0.29%)
At close: 04:00PM EST
435.75 -1.03 (-0.24%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:330.00
Callsfor26 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240226C003300002024-02-23 10:24AM EST2024-02-26108.360.000.000.00-400.00%
QQQ240301C003300002024-02-22 11:37AM EST2024-03-01106.600.000.000.00-100.00%
QQQ240308C003300002024-02-20 2:22PM EST2024-03-0896.350.000.000.00-2400.00%
QQQ240315C003300002024-02-23 3:41PM EST2024-03-15108.090.000.000.00-100.00%
QQQ240322C003300002024-02-16 12:23PM EST2024-03-22104.890.000.000.00-100.00%
QQQ240328C003300002023-12-26 1:20PM EST2024-03-2885.590.000.000.00-51070.00%
QQQ240419C003300002024-02-21 11:35AM EST2024-04-1997.280.000.000.00-300.00%
QQQ240517C003300002024-02-06 12:09PM EST2024-05-17101.220.000.000.00-100.00%
QQQ240621C003300002024-02-23 11:26AM EST2024-06-21113.260.000.000.00-200.00%
QQQ240628C003300002023-12-06 3:25PM EST2024-06-2869.050.000.000.00-31160.00%
QQQ240719C003300002024-02-15 2:47PM EST2024-07-19112.290.000.000.00-200.00%
QQQ240920C003300002024-02-20 9:41AM EST2024-09-20108.620.000.000.00-300.00%
QQQ240930C003300002023-12-26 3:26PM EST2024-09-3098.140.000.000.00-80840.00%
QQQ241018C003300002024-02-01 2:57PM EST2024-10-18105.690.000.000.00--00.00%
QQQ241220C003300002024-02-05 9:34AM EST2024-12-20117.290.000.000.00-200.00%
QQQ241231C003300002024-02-09 9:32AM EST2024-12-31120.460.000.000.00-100.00%
QQQ250117C003300002023-12-26 1:14PM EST2025-01-17102.710.000.000.00-11,8550.00%
QQQ250620C003300002023-11-03 2:36PM EST2025-06-2078.1992.6295.520.00-11620.00%
QQQ251219C003300002023-12-19 11:47AM EST2025-12-19116.770.000.000.00-203200.00%
QQQ260116C003300002023-11-14 12:16PM EST2026-01-16100.00109.50113.890.00-51118.92%
QQQ260618C003300002023-12-15 1:34PM EST2026-06-18122.000.000.000.00-5220.00%
Putsfor26 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240301P003300002024-02-23 10:33AM EST2024-03-010.010.000.000.00-1050.00%
QQQ240308P003300002024-02-15 12:28PM EST2024-03-080.060.000.000.00-85025.00%
QQQ240315P003300002024-02-22 3:43PM EST2024-03-150.050.000.000.00-447025.00%
QQQ240322P003300002024-02-23 3:56PM EST2024-03-220.090.000.000.00-3,602025.00%
QQQ240328P003300002024-02-22 9:53AM EST2024-03-280.130.000.000.00-1025.00%
QQQ240405P003300002024-02-23 3:20PM EST2024-04-050.140.000.000.00-20-12.50%
QQQ240419P003300002024-02-23 3:20PM EST2024-04-190.250.000.00-0.02-7.41%8012.50%
QQQ240517P003300002024-02-23 1:45PM EST2024-05-170.540.000.000.00-14012.50%
QQQ240621P003300002024-02-23 10:50AM EST2024-06-210.980.000.000.00-9012.50%
QQQ240628P003300002023-12-26 1:27PM EST2024-06-283.230.000.000.00-133012.50%
QQQ240719P003300002024-02-23 11:03AM EST2024-07-191.400.000.000.00-2406.25%
QQQ240920P003300002024-02-23 2:47PM EST2024-09-202.440.000.000.00-69406.25%
QQQ240930P003300002023-12-22 12:00PM EST2024-09-305.910.000.000.00-211766.25%
QQQ241018P003300002024-02-20 2:31PM EST2024-10-183.960.000.000.00-706.25%
QQQ241115P003300002024-02-22 4:00PM EST2024-11-153.710.000.000.00-106.25%
QQQ241220P003300002024-02-22 2:14PM EST2024-12-204.330.000.000.00-606.25%
QQQ241231P003300002024-02-20 9:39AM EST2024-12-315.450.000.000.00-206.25%
QQQ250117P003300002023-12-26 3:51PM EST2025-01-178.350.000.000.00-89596.25%
QQQ250620P003300002023-12-20 2:55PM EST2025-06-2012.200.000.000.00-21,1056.25%
QQQ251219P003300002023-12-26 3:47PM EST2025-12-1914.780.000.000.00-111,2173.13%
QQQ260116P003300002023-12-21 1:49PM EST2026-01-1616.300.000.000.00-2483.13%
QQQ260618P003300002023-12-26 4:01PM EST2026-06-1817.800.000.000.00-1614323.13%