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:300.00
Callsfor20 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240531C003000002024-04-26 1:41PM EDT2024-05-31133.10151.81152.200.00-1194.53%
QQQ240621C003000002024-05-17 2:57PM EDT2024-06-21152.92152.89153.21-1.62-1.05%46275.61%
QQQ240628C003000002023-12-20 4:46PM EDT2024-06-28113.840.000.000.00-11590.00%
QQQ240719C003000002024-05-17 3:44PM EDT2024-07-19153.70153.49153.82-1.60-1.03%21660.30%
QQQ240816C003000002024-05-10 2:09PM EDT2024-08-16145.87154.88155.190.00--156.38%
QQQ240920C003000002024-05-07 12:20PM EDT2024-09-20147.70156.64156.940.00-15053.22%
QQQ240930C003000002023-12-26 2:14PM EDT2024-09-30123.470.000.000.00-1220.00%
QQQ241018C003000002024-04-30 3:09PM EDT2024-10-18135.20157.30157.590.00-11050.06%
QQQ241115C003000002024-04-25 10:26AM EDT2024-11-15131.24158.76159.050.00-117249.04%
QQQ241220C003000002024-05-13 3:09PM EDT2024-12-20152.49160.51160.870.00-389548.05%
QQQ241231C003000002024-05-06 12:30PM EDT2024-12-31147.86160.53160.930.00--146.96%
QQQ250117C003000002023-12-26 4:34PM EDT2025-01-17129.200.000.000.00-24,5830.00%
QQQ250321C003000002024-05-13 11:09AM EDT2025-03-21156.38164.31164.900.00-1545.54%
QQQ250331C003000002024-05-15 11:29AM EDT2025-03-31163.39164.30164.970.00-6644.90%
QQQ250620C003000002023-12-22 12:00PM EDT2025-06-20133.330.000.000.00-72150.00%
QQQ251219C003000002023-12-21 10:37AM EDT2025-12-19137.950.000.000.00-12120.00%
QQQ260116C003000002023-12-26 4:38PM EDT2026-01-16142.600.000.000.00-1570.00%
QQQ260618C003000002023-12-20 3:50PM EDT2026-06-18144.150.000.000.00-352250.00%
Putsfor20 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240524P003000002024-04-30 11:46AM EDT2024-05-240.050.000.020.00-223101.56%
QQQ240531P003000002024-05-16 9:57AM EDT2024-05-310.020.000.020.00-141268.75%
QQQ240607P003000002024-05-10 2:44PM EDT2024-06-070.040.010.020.00-425457.03%
QQQ240614P003000002024-05-08 11:44AM EDT2024-06-140.050.020.040.00-212752.34%
QQQ240621P003000002024-05-17 1:19PM EDT2024-06-210.050.040.050.00-24,83048.83%
QQQ240628P003000002023-12-26 4:50PM EDT2024-06-281.720.000.000.00-261125.00%
QQQ240719P003000002024-05-17 2:18PM EDT2024-07-190.100.080.090.00-261,03138.48%
QQQ240816P003000002024-05-17 1:29PM EDT2024-08-160.210.160.20+0.03+16.67%231,03435.06%
QQQ240920P003000002024-05-16 3:28PM EDT2024-09-200.330.300.33-0.01-2.94%63,53931.74%
QQQ240930P003000002023-12-22 2:22PM EDT2024-09-303.450.000.000.00-186212.50%
QQQ241018P003000002024-05-16 12:18PM EDT2024-10-180.490.450.540.00-132030.81%
QQQ241115P003000002024-05-16 1:51PM EDT2024-11-150.740.680.780.00-485530.03%
QQQ241220P003000002024-05-16 10:27AM EDT2024-12-201.061.001.06+0.04+3.92%714,39628.97%
QQQ241231P003000002024-05-16 2:19PM EDT2024-12-311.151.051.190.00-114828.85%
QQQ250117P003000002023-12-26 3:29PM EDT2025-01-175.200.000.000.00-11110,61912.50%
QQQ250321P003000002024-05-17 2:22PM EDT2025-03-211.801.711.79+0.05+2.86%1138926.81%
QQQ250331P003000002024-05-16 4:10PM EDT2025-03-311.851.751.93+0.02+1.09%4726.79%
QQQ250620P003000002023-12-26 12:46PM EDT2025-06-207.700.000.000.00-52,8136.25%
QQQ251219P003000002023-12-26 4:07PM EDT2025-12-1910.290.000.000.00-258126.25%
QQQ260116P003000002023-12-22 4:36PM EDT2026-01-1611.260.000.000.00-201806.25%
QQQ260618P003000002023-12-15 11:02AM EDT2026-06-1813.000.000.000.00-4776.25%