Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
444.83+1.51 (+0.34%)
At close: 04:00PM EDT
444.33 -0.50 (-0.11%)
Pre-market: 07:41AM EDT
In the money
Show:ListStraddle
Strike:430.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240328C004300002024-03-27 4:06PM EDT2024-03-2815.330.000.000.00-3873,3860.00%
QQQ240401C004300002024-03-27 4:06PM EDT2024-04-0115.450.000.000.00-52920.00%
QQQ240402C004300002024-03-25 1:13PM EDT2024-04-0216.070.000.000.00-29340.00%
QQQ240403C004300002024-03-27 10:06AM EDT2024-04-0313.320.000.000.00-9200.00%
QQQ240404C004300002024-03-27 2:28PM EDT2024-04-0414.480.000.000.00-1001010.00%
QQQ240405C004300002024-03-27 3:28PM EDT2024-04-0514.420.000.000.00-266430.00%
QQQ240408C004300002024-03-26 3:55PM EDT2024-04-0815.410.000.000.00-210.00%
QQQ240409C004300002024-03-26 3:50PM EDT2024-04-0915.750.000.000.00-110.00%
QQQ240410C004300002024-03-27 9:36AM EDT2024-04-1016.970.000.000.00---0.00%
QQQ240412C004300002024-03-27 3:38PM EDT2024-04-1216.260.000.000.00-331820.00%
QQQ240419C004300002024-03-27 4:02PM EDT2024-04-1918.440.000.000.00-1,15430,0210.00%
QQQ240426C004300002024-03-27 3:40PM EDT2024-04-2618.900.000.000.00-13660.00%
QQQ240503C004300002024-03-27 3:17PM EDT2024-05-0318.840.000.000.00-31810.00%
QQQ240517C004300002024-03-27 4:07PM EDT2024-05-1723.080.000.000.00-1372,7910.00%
QQQ240621C004300002024-03-27 9:30AM EDT2024-06-2129.100.000.000.00-66,8530.00%
QQQ240628C004300002024-03-27 1:39PM EDT2024-06-2827.010.000.000.00-75700.00%
QQQ240719C004300002024-03-27 11:25AM EDT2024-07-1929.290.000.000.00-39290.00%
QQQ240920C004300002024-03-27 2:42PM EDT2024-09-2037.190.000.000.00-111,0290.00%
QQQ240930C004300002024-03-26 9:52AM EDT2024-09-3040.550.000.000.00-1880.00%
QQQ241018C004300002024-03-18 9:30AM EDT2024-10-1838.640.000.000.00-2580.00%
QQQ241115C004300002024-03-26 2:38PM EDT2024-11-1545.610.000.000.00-12670.00%
QQQ241220C004300002024-03-27 11:14AM EDT2024-12-2046.740.000.000.00-21,0650.00%
QQQ241231C004300002024-03-20 3:41PM EDT2024-12-3148.430.000.000.00-24750.00%
QQQ250117C004300002024-03-27 3:45PM EDT2025-01-1750.190.000.000.00-43,3320.00%
QQQ250321C004300002024-03-27 2:51PM EDT2025-03-2154.500.000.000.00-15190.00%
QQQ250620C004300002024-03-21 11:53AM EDT2025-06-2066.160.000.000.00-22180.00%
QQQ251219C004300002024-03-27 1:56PM EDT2025-12-1974.170.000.000.00-1310.00%
QQQ260116C004300002024-03-25 3:56PM EDT2026-01-1677.500.000.000.00-202180.00%
QQQ260618C004300002024-03-22 11:05AM EDT2026-06-1885.600.000.000.00-1240.00%
QQQ261218C004300002024-03-26 12:39PM EDT2026-12-1895.790.000.000.00-2890.00%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240328P004300002024-03-27 4:10PM EDT2024-03-280.020.000.000.00-1,68622,01912.50%
QQQ240401P004300002024-03-27 4:08PM EDT2024-04-010.050.000.000.00-5,8412,0636.25%
QQQ240402P004300002024-03-27 4:07PM EDT2024-04-020.090.000.000.00-6616536.25%
QQQ240403P004300002024-03-27 3:54PM EDT2024-04-030.170.000.000.00-2402806.25%
QQQ240404P004300002024-03-27 3:53PM EDT2024-04-040.270.000.000.00-1431756.25%
QQQ240405P004300002024-03-27 4:02PM EDT2024-04-050.390.000.000.00-5,75612,9536.25%
QQQ240408P004300002024-03-27 4:12PM EDT2024-04-080.520.000.000.00-454133.13%
QQQ240409P004300002024-03-27 3:33PM EDT2024-04-090.850.000.000.00-1,0401823.13%
QQQ240410P004300002024-03-27 3:45PM EDT2024-04-100.950.000.000.00---3.13%
QQQ240412P004300002024-03-27 3:59PM EDT2024-04-121.180.000.000.00-1,5903,8063.13%
QQQ240419P004300002024-03-27 4:14PM EDT2024-04-191.840.000.000.00-15,32293,6893.13%
QQQ240426P004300002024-03-27 4:08PM EDT2024-04-262.600.000.000.00-6362,8583.13%
QQQ240503P004300002024-03-27 2:24PM EDT2024-05-033.760.000.000.00-451283.13%
QQQ240517P004300002024-03-27 4:14PM EDT2024-05-174.620.000.000.00-4,34727,1261.56%
QQQ240621P004300002024-03-27 4:07PM EDT2024-06-217.300.000.000.00-56917,9891.56%
QQQ240628P004300002024-03-27 3:58PM EDT2024-06-287.980.000.000.00-224821.56%
QQQ240719P004300002024-03-27 3:46PM EDT2024-07-199.530.000.000.00-238411.56%
QQQ240920P004300002024-03-27 4:14PM EDT2024-09-2013.260.000.000.00-1811,1740.78%
QQQ240930P004300002024-03-27 9:36AM EDT2024-09-3013.910.000.000.00-332980.78%
QQQ241018P004300002024-03-27 3:40PM EDT2024-10-1815.280.000.000.00-391,9710.78%
QQQ241115P004300002024-03-27 2:50PM EDT2024-11-1517.640.000.000.00-681,3060.78%
QQQ241220P004300002024-03-27 3:50PM EDT2024-12-2018.930.000.000.00-234,0930.78%
QQQ241231P004300002024-03-27 4:04PM EDT2024-12-3119.190.000.000.00-885030.78%
QQQ250117P004300002024-03-27 11:01AM EDT2025-01-1720.620.000.000.00-97,7820.78%
QQQ250321P004300002024-03-27 2:51PM EDT2025-03-2123.190.000.000.00-55770.78%
QQQ250620P004300002024-03-27 11:33AM EDT2025-06-2026.700.000.000.00-45,3250.78%
QQQ251219P004300002024-03-21 2:31PM EDT2025-12-1930.670.000.000.00-10190.78%
QQQ260116P004300002024-03-22 2:53PM EDT2026-01-1631.770.000.000.00-11820.78%
QQQ260618P004300002024-02-13 3:07PM EDT2026-06-1840.5735.5040.500.00-1118.33%
QQQ261218P004300002024-03-21 9:39AM EDT2026-12-1838.150.000.000.00-51,6540.39%