Singapore markets close in 6 hours 29 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
454.91+3.15 (+0.70%)
At close: 04:00PM EDT
454.57 -0.35 (-0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:457.00
Callsfor21 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240521C004570002024-05-20 4:14PM EDT2024-05-210.230.220.24+0.07+43.75%14,3151,0589.84%
QQQ240522C004570002024-05-20 4:14PM EDT2024-05-221.451.431.47+0.57+64.77%1,3591,26117.60%
QQQ240523C004570002024-05-20 4:04PM EDT2024-05-232.432.142.18+1.12+85.50%1,46093318.89%
QQQ240524C004570002024-05-20 4:09PM EDT2024-05-242.512.402.44+1.00+66.23%1,47912,38917.76%
QQQ240528C004570002024-05-20 3:48PM EDT2024-05-283.002.692.74+1.18+64.84%51835613.71%
QQQ240529C004570002024-05-20 4:01PM EDT2024-05-293.332.943.00+1.33+66.50%51413.86%
QQQ240530C004570002024-05-20 4:00PM EDT2024-05-303.583.203.25+1.30+57.02%80913.99%
QQQ240531C004570002024-05-20 3:41PM EDT2024-05-313.823.533.57+1.26+49.22%4488,78414.37%
QQQ240607C004570002024-05-20 2:45PM EDT2024-06-075.324.955.00+1.41+36.06%728514.82%
QQQ240614C004570002024-05-20 3:55PM EDT2024-06-146.636.486.55+1.33+25.09%6857215.86%
QQQ240621C004570002024-05-20 4:11PM EDT2024-06-217.497.427.47+1.31+21.20%3225,15015.73%
QQQ240628C004570002024-05-20 3:30PM EDT2024-06-288.808.198.30+1.72+24.29%2779415.65%
QQQ250331C004570002024-05-16 2:59PM EDT2025-03-3138.7539.1139.640.00--124.11%
Putsfor21 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240521P004570002024-05-20 4:14PM EDT2024-05-212.882.792.93-2.69-48.29%2,7989817.68%
QQQ240522P004570002024-05-20 4:07PM EDT2024-05-223.943.974.06-2.33-37.16%4031221.51%
QQQ240523P004570002024-05-20 3:40PM EDT2024-05-234.214.384.59-2.23-34.63%16610920.89%
QQQ240524P004570002024-05-20 4:06PM EDT2024-05-244.634.644.73-1.85-28.55%27110618.85%
QQQ240528P004570002024-05-20 3:35PM EDT2024-05-284.774.845.03-2.02-29.75%2421614.47%
QQQ240530P004570002024-05-20 3:33PM EDT2024-05-305.065.275.41-1.22-19.43%3114.23%
QQQ240531P004570002024-05-20 4:14PM EDT2024-05-315.505.505.55-1.82-24.86%301,02014.02%
QQQ240607P004570002024-05-20 3:35PM EDT2024-06-076.316.426.51-2.08-24.79%14211313.37%
QQQ240614P004570002024-05-20 1:14PM EDT2024-06-147.467.497.59-1.62-17.84%18413.64%
QQQ240621P004570002024-05-20 2:35PM EDT2024-06-218.038.018.08-2.40-23.01%22060012.97%
QQQ240628P004570002024-05-20 3:31PM EDT2024-06-288.558.868.99-2.17-20.24%625913.29%