Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
444.21-0.62 (-0.14%)
As of 02:52PM EDT. Market open.
In the money
Show:ListStraddle
Strike:390.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240328C003900002024-03-28 12:35PM EDT2024-03-2854.2054.1354.26+1.71+3.26%2654101.17%
QQQ240401C003900002024-03-26 3:36PM EDT2024-04-0154.8154.1554.340.00--151.07%
QQQ240402C003900002024-03-27 10:07AM EDT2024-04-0252.9554.0954.470.00-1151.76%
QQQ240403C003900002024-03-28 12:41PM EDT2024-04-0354.4954.1954.54+1.47+2.77%1149.85%
QQQ240405C003900002024-03-28 11:39AM EDT2024-04-0554.9554.4654.80+1.14+2.12%275748.88%
QQQ240412C003900002024-03-27 1:27PM EDT2024-04-1253.9654.9955.350.00-113342.14%
QQQ240419C003900002024-03-28 2:35PM EDT2024-04-1955.7455.4955.83+1.66+3.07%554838.27%
QQQ240426C003900002024-03-28 2:35PM EDT2024-04-2656.2556.1456.37+10.03+21.70%314736.16%
QQQ240517C003900002024-03-28 1:08PM EDT2024-05-1758.1657.7958.23+1.25+2.20%830633.48%
QQQ240621C003900002024-03-28 10:46AM EDT2024-06-2161.8360.9961.41+2.03+3.39%488931.89%
QQQ240628C003900002024-03-21 12:09PM EDT2024-06-2861.4761.2161.61-5.03-7.56%12731.01%
QQQ240719C003900002024-03-28 10:22AM EDT2024-07-1963.2663.0063.41-1.55-2.39%69830.67%
QQQ240920C003900002024-03-27 3:54PM EDT2024-09-2069.7369.0769.360.00-212231.10%
QQQ240930C003900002024-02-29 4:32PM EDT2024-09-3066.2669.3269.750.00-1430.66%
QQQ241018C003900002024-03-25 3:57PM EDT2024-10-1872.3471.1271.510.00-14330.96%
QQQ241115C003900002024-03-28 2:01PM EDT2024-11-1573.9673.9374.58-2.81-3.66%6631.73%
QQQ241220C003900002024-03-28 10:08AM EDT2024-12-2078.2077.2177.80+1.38+1.80%732632.16%
QQQ241231C003900002024-03-28 1:46PM EDT2024-12-3177.7677.4177.93+3.26+4.38%123131.62%
QQQ250117C003900002023-12-26 3:38PM EDT2025-01-1757.350.000.000.00-261,7760.00%
QQQ250321C003900002024-03-27 3:04PM EDT2025-03-2183.0283.7484.410.00-6432.25%
QQQ250620C003900002023-12-26 2:55PM EDT2025-06-2066.850.000.000.00-161460.00%
QQQ251219C003900002023-12-26 4:52PM EDT2025-12-1976.810.000.000.00-13050.00%
QQQ260116C003900002024-03-27 3:33PM EDT2026-01-16101.50100.99104.830.00-2933.66%
QQQ260618C003900002024-03-05 11:57AM EDT2026-06-18105.12108.00112.870.00-1433.79%
QQQ261218C003900002024-03-26 9:38AM EDT2026-12-18122.00117.00121.560.00-12533.91%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240328P003900002024-03-27 12:11PM EDT2024-03-280.010.000.010.00-22,70781.25%
QQQ240401P003900002024-03-26 9:40AM EDT2024-04-010.010.000.010.00-48052238.28%
QQQ240402P003900002024-03-28 1:31PM EDT2024-04-020.010.010.02-0.01-50.00%100637.50%
QQQ240403P003900002024-03-22 10:50AM EDT2024-04-030.060.010.020.00-212534.57%
QQQ240404P003900002024-03-21 9:32AM EDT2024-04-040.060.020.030.00--233.79%
QQQ240405P003900002024-03-28 2:23PM EDT2024-04-050.030.030.04-0.01-25.00%311,61832.81%
QQQ240408P003900002024-03-27 1:07PM EDT2024-04-080.060.040.050.00-3229.20%
QQQ240412P003900002024-03-28 1:27PM EDT2024-04-120.110.110.12-0.01-8.33%251,49228.22%
QQQ240419P003900002024-03-28 1:43PM EDT2024-04-190.220.210.22-0.01-4.35%7151,15125.73%
QQQ240426P003900002024-03-28 9:44AM EDT2024-04-260.320.310.32+0.01+3.23%31,05923.95%
QQQ240503P003900002024-03-28 1:30PM EDT2024-05-030.460.440.46-0.04-8.00%8911423.00%
QQQ240517P003900002024-03-28 2:06PM EDT2024-05-170.790.770.780.00-629,74521.73%
QQQ240621P003900002024-03-28 1:38PM EDT2024-06-211.931.901.920.00-3718,23120.70%
QQQ240628P003900002024-03-28 11:55AM EDT2024-06-282.152.192.24-0.24-10.04%494420.76%
QQQ240719P003900002024-03-28 2:20PM EDT2024-07-193.012.983.01-0.01-0.33%573,65020.44%
QQQ240920P003900002024-03-28 2:15PM EDT2024-09-205.505.495.52-0.20-3.51%3785,51320.09%
QQQ240930P003900002024-03-28 1:46PM EDT2024-09-305.925.875.98-0.07-1.17%121220.14%
QQQ241018P003900002024-03-27 11:42AM EDT2024-10-187.106.746.800.00-245520.21%
QQQ241115P003900002024-03-28 11:53AM EDT2024-11-158.158.168.25-0.20-2.40%272,11020.50%
QQQ241220P003900002024-03-28 1:16PM EDT2024-12-209.719.649.70-0.36-3.57%296190,14120.49%
QQQ241231P003900002024-03-28 11:58AM EDT2024-12-319.839.8610.07-0.21-2.09%105120.42%
QQQ250117P003900002023-12-26 5:00PM EDT2025-01-1719.950.000.000.00-63,0483.13%
QQQ250321P003900002024-03-27 2:51PM EDT2025-03-2113.0312.4412.720.00-1784720.05%
QQQ250620P003900002023-12-26 4:26PM EDT2025-06-2024.600.000.000.00-1019823.13%
QQQ251219P003900002023-12-21 12:04PM EDT2025-12-1930.530.000.000.00-44151.56%
QQQ260116P003900002024-03-18 3:47PM EDT2026-01-1622.1720.6721.350.00-7619.38%
QQQ260618P003900002023-12-19 10:50AM EDT2026-06-1833.180.000.000.00-1401.56%
QQQ261218P003900002024-03-22 3:27PM EDT2026-12-1827.2026.5229.730.00-1919.20%