Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
444.01-0.82 (-0.18%)
At close: 04:00PM EDT
444.00 -0.01 (-0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:470.00
Callsfor1 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240401C004700002024-03-28 11:20AM EDT2024-04-010.010.000.010.00-109219.92%
QQQ240402C004700002024-03-27 1:01PM EDT2024-04-020.010.000.010.00-27021617.97%
QQQ240403C004700002024-03-27 9:31AM EDT2024-04-030.010.000.01-0.01-50.00%124616.41%
QQQ240404C004700002024-03-28 3:49PM EDT2024-04-040.020.000.020.00-758516.41%
QQQ240405C004700002024-03-28 4:14PM EDT2024-04-050.010.020.03-0.02-66.67%1345,04816.02%
QQQ240408C004700002024-03-28 9:32AM EDT2024-04-080.050.020.03-0.05-50.00%221913.67%
QQQ240409C004700002024-03-28 1:03PM EDT2024-04-090.050.040.05-0.02-28.57%2312413.97%
QQQ240410C004700002024-03-28 3:21PM EDT2024-04-100.080.060.06-0.01-11.11%7891413.77%
QQQ240412C004700002024-03-28 4:14PM EDT2024-04-120.110.110.12-0.08-42.11%2284,51914.21%
QQQ240419C004700002024-03-28 4:00PM EDT2024-04-190.350.360.37-0.13-27.08%2,85327,37114.42%
QQQ240426C004700002024-03-28 4:07PM EDT2024-04-260.830.810.83-0.19-18.63%5592,15115.15%
QQQ240503C004700002024-03-28 4:06PM EDT2024-05-031.431.421.45-0.25-14.88%59975215.91%
QQQ240517C004700002024-03-28 4:14PM EDT2024-05-172.652.652.66-0.32-10.77%5,02315,71016.54%
QQQ240621C004700002024-03-28 4:00PM EDT2024-06-216.106.156.19-0.30-4.69%6726,69618.11%
QQQ240628C004700002024-03-28 4:07PM EDT2024-06-286.686.666.72-1.40-17.33%1813718.11%
QQQ240719C004700002024-03-28 1:32PM EDT2024-07-198.728.728.80+0.16+1.87%21,64318.78%
QQQ240920C004700002024-03-28 3:57PM EDT2024-09-2015.6415.3315.45+0.13+0.84%4281,99020.90%
QQQ240930C004700002024-03-27 10:45AM EDT2024-09-3015.7015.9316.140.00-13120.90%
QQQ241018C004700002024-03-28 10:10AM EDT2024-10-1818.3917.9018.12-0.01-0.05%122021.52%
QQQ241115C004700002024-03-28 2:04PM EDT2024-11-1521.1621.0821.37-0.84-3.82%3934822.55%
QQQ241220C004700002024-03-28 2:23PM EDT2024-12-2024.9224.5224.85-0.84-3.26%32849723.37%
QQQ241231C004700002024-03-21 12:58PM EDT2024-12-3128.5424.8725.350.00-11923.23%
QQQ250117C004700002024-03-26 2:28PM EDT2025-01-1727.9926.4826.990.00-254023.59%
QQQ250321C004700002024-03-28 10:42AM EDT2025-03-2132.6131.7932.55+1.23+3.92%156624.61%
QQQ250620C004700002024-03-28 10:57AM EDT2025-06-2039.5938.2440.21+0.55+1.41%119125.89%
QQQ251219C004700002024-03-25 3:08PM EDT2025-12-1952.5050.0653.93-1.00-1.87%151027.73%
QQQ260116C004700002024-03-25 12:07PM EDT2026-01-1654.3151.5755.440.00-14027.77%
QQQ260618C004700002024-03-14 3:09PM EDT2026-06-1858.0060.5064.790.00-11628.56%
QQQ261218C004700002024-03-28 4:01PM EDT2026-12-1871.8270.5074.50-0.58-0.80%19629.13%
Putsfor1 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240405P004700002024-03-21 3:04PM EDT2024-04-0523.9625.6926.120.00-50019.73%
QQQ240409P004700002024-03-26 10:27AM EDT2024-04-0923.6025.6826.130.00-9016.33%
QQQ240412P004700002024-03-28 2:40PM EDT2024-04-1225.8725.6926.12+0.85+3.40%15214.45%
QQQ240419P004700002024-03-27 9:31AM EDT2024-04-1924.2425.7026.110.00-42411.79%
QQQ240426P004700002024-03-28 3:28PM EDT2024-04-2625.2125.7226.12+0.63+2.56%211010.40%
QQQ240503P004700002024-03-28 2:23PM EDT2024-05-0326.0125.8226.17+2.01+8.38%1949.86%
QQQ240517P004700002024-03-28 3:29PM EDT2024-05-1725.6526.1426.59+0.29+1.14%6014010.68%
QQQ240621P004700002024-03-28 3:10PM EDT2024-06-2127.2627.4527.89-0.24-0.87%62,42911.30%
QQQ240628P004700002024-03-26 3:47PM EDT2024-06-2828.2327.8128.250.00-1911.52%
QQQ240719P004700002024-03-28 1:49PM EDT2024-07-1928.7328.7329.15+1.51+5.55%28711.76%
QQQ240920P004700002024-03-26 10:19AM EDT2024-09-2030.2531.6132.000.00-12712.43%
QQQ240930P004700002024-03-26 3:43PM EDT2024-09-3032.2932.0332.490.00-24912.55%
QQQ241018P004700002024-03-28 2:01PM EDT2024-10-1833.3532.9333.33+1.70+5.37%108912.73%
QQQ241115P004700002024-03-27 9:41AM EDT2024-11-1534.5034.3735.080.00-211513.36%
QQQ241220P004700002024-03-28 1:54PM EDT2024-12-2036.2435.8436.55-0.84-2.27%265213.53%
QQQ241231P004700002024-03-26 9:42AM EDT2024-12-3135.6736.2036.750.00-1011613.40%
QQQ250117P004700002024-03-27 3:01PM EDT2025-01-1738.2736.9237.400.00-917413.46%
QQQ250620P004700002024-03-27 12:59PM EDT2025-06-2043.3441.7143.410.00-43614.16%
QQQ251219P004700002024-03-26 12:15PM EDT2025-12-1947.2547.0849.310.00-11,00014.56%
QQQ260116P004700002024-01-19 2:50PM EDT2026-01-1660.4252.5357.500.00-363217.73%
QQQ260618P004700002023-12-12 10:30AM EDT2026-06-1877.000.000.000.00-110.00%
QQQ261218P004700002024-03-26 10:51AM EDT2026-12-1855.9153.0057.610.00-3914.48%