Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
451.76-0.22 (-0.05%)
At close: 04:00PM EDT
451.55 -0.21 (-0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:400.00
Callsfor20 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240522C004000002024-05-16 3:42PM EDT2024-05-2252.6151.3151.880.00-11953.13%
QQQ240524C004000002024-05-17 9:52AM EDT2024-05-2452.3851.6652.15+0.04+0.08%225852.25%
QQQ240531C004000002024-05-17 3:54PM EDT2024-05-3152.3552.1052.46-0.95-1.78%2019639.70%
QQQ240607C004000002024-05-17 3:59PM EDT2024-06-0752.8452.6552.99-2.22-4.03%206736.27%
QQQ240614C004000002024-05-17 3:52PM EDT2024-06-1453.5853.2553.59-2.32-4.15%402534.50%
QQQ240621C004000002024-05-17 2:27PM EDT2024-06-2154.0753.8554.14-1.96-3.50%86,80533.07%
QQQ240628C004000002024-05-16 11:09AM EDT2024-06-2854.0953.9454.24-3.20-5.59%222730.47%
QQQ240719C004000002024-05-17 1:29PM EDT2024-07-1955.4055.4855.78-1.83-3.20%2365228.83%
QQQ240816C004000002024-05-17 2:54PM EDT2024-08-1657.7958.0958.37-1.41-2.38%13312328.69%
QQQ240920C004000002024-05-17 2:23PM EDT2024-09-2059.9161.3761.64-4.25-6.62%41,59728.84%
QQQ240930C004000002024-05-16 9:59AM EDT2024-09-3060.7561.6461.93-2.84-4.47%210428.11%
QQQ241018C004000002024-05-16 10:56AM EDT2024-10-1865.9263.3563.630.00-397628.37%
QQQ241115C004000002024-05-15 1:46PM EDT2024-11-1567.3866.3966.680.00-33829.21%
QQQ241220C004000002024-05-16 2:59PM EDT2024-12-2071.0369.6369.980.00-466329.71%
QQQ241231C004000002024-05-17 3:29PM EDT2024-12-3170.1069.9070.29-0.65-0.92%126229.25%
QQQ250117C004000002023-12-26 4:25PM EDT2025-01-1751.000.000.000.00-452,6650.00%
QQQ250321C004000002024-05-17 12:45PM EDT2025-03-2176.9876.7077.28-0.85-1.09%221630.24%
QQQ250331C004000002024-05-16 10:06AM EDT2025-03-3178.7076.9177.550.00-51629.95%
QQQ250620C004000002023-12-26 1:38PM EDT2025-06-2060.000.000.000.00-11,5970.00%
QQQ251219C004000002023-12-26 4:26PM EDT2025-12-1970.510.000.000.00-114830.00%
QQQ260116C004000002024-05-17 10:19AM EDT2026-01-1698.0494.5099.28+1.23+1.27%25432.36%
QQQ260618C004000002024-05-16 1:58PM EDT2026-06-18106.50103.50108.330.00-13432.85%
QQQ261218C004000002024-05-17 3:30PM EDT2026-12-18115.79113.06118.00-0.81-0.69%313233.26%
Putsfor20 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240520P004000002024-05-15 11:01AM EDT2024-05-200.010.000.010.00-71174053.13%
QQQ240521P004000002024-05-17 2:32PM EDT2024-05-210.010.000.010.00-46446.09%
QQQ240522P004000002024-05-17 12:44PM EDT2024-05-220.020.010.02-0.01-33.33%3019342.97%
QQQ240523P004000002024-05-17 3:49PM EDT2024-05-230.020.010.03-0.06-75.00%283540.23%
QQQ240524P004000002024-05-17 4:01PM EDT2024-05-240.030.030.04-0.01-25.00%5097,39437.89%
QQQ240531P004000002024-05-17 3:54PM EDT2024-05-310.080.080.09-0.02-20.00%2048,71328.37%
QQQ240607P004000002024-05-17 3:53PM EDT2024-06-070.170.160.17-0.02-10.53%1932,00425.00%
QQQ240614P004000002024-05-17 1:14PM EDT2024-06-140.340.310.33-0.03-8.11%7301,48423.93%
QQQ240621P004000002024-05-17 4:00PM EDT2024-06-210.460.450.46-0.03-6.12%65954,00322.62%
QQQ240628P004000002024-05-17 4:14PM EDT2024-06-280.620.610.65-0.02-3.12%975,26622.03%
QQQ240719P004000002024-05-17 3:59PM EDT2024-07-191.111.101.12-0.06-5.13%26612,92920.15%
QQQ240816P004000002024-05-17 3:59PM EDT2024-08-162.011.972.02-0.03-1.47%20611,43019.42%
QQQ240920P004000002024-05-17 3:48PM EDT2024-09-203.203.173.20-0.04-1.23%27642,37318.86%
QQQ240930P004000002024-05-17 1:38PM EDT2024-09-303.603.463.60+0.02+0.56%181,04518.85%
QQQ241018P004000002024-05-17 1:59PM EDT2024-10-184.284.264.35+0.10+2.39%487,13718.87%
QQQ241115P004000002024-05-17 4:07PM EDT2024-11-155.735.685.85-0.02-0.35%751,14319.31%
QQQ241220P004000002024-05-17 4:02PM EDT2024-12-207.137.097.24+0.12+1.71%8822,30719.22%
QQQ241231P004000002024-05-17 3:34PM EDT2024-12-317.427.337.59+0.23+3.20%1680019.12%
QQQ250117P004000002023-12-26 4:40PM EDT2025-01-1722.850.000.000.00-421,1053.13%
QQQ250321P004000002024-05-17 12:56PM EDT2025-03-2110.209.9510.32+0.26+2.62%406,26018.78%
QQQ250331P004000002024-05-16 12:01PM EDT2025-03-3110.1410.3010.620.00-51,27118.73%
QQQ250620P004000002023-12-26 2:25PM EDT2025-06-2028.000.000.000.00-31,4743.13%
QQQ251219P004000002023-12-26 4:34PM EDT2025-12-1932.300.000.000.00-22361.56%
QQQ260116P004000002024-05-16 10:14AM EDT2026-01-1618.3516.4920.250.00-192218.80%
QQQ260618P004000002024-04-05 11:28AM EDT2026-06-1827.7624.0028.500.00-1920.57%
QQQ261218P004000002024-05-17 1:10PM EDT2026-12-1826.1823.0528.00-0.07-0.27%91,20318.27%