Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
387.29+0.97 (+0.25%)
At close: 04:00PM EST
387.91 +0.62 (+0.16%)
Pre-market: 07:40AM EST
In the money
Show:ListStraddle
Strike:300.00
Callsfor6 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ231208C003000002023-12-01 1:58PM EST2023-12-0889.560.000.000.00-10470.00%
QQQ231215C003000002023-12-05 3:19PM EST2023-12-1587.590.000.000.00-2218,8680.00%
QQQ231222C003000002023-11-21 1:49PM EST2023-12-2289.240.000.000.00--20.00%
QQQ231229C003000002023-12-01 3:03PM EST2023-12-2990.680.000.000.00-246960.00%
QQQ240105C003000002023-12-01 2:12PM EST2024-01-0590.640.000.000.00-660.00%
QQQ240119C003000002023-12-05 3:34PM EST2024-01-1988.710.000.000.00-109,6130.00%
QQQ240216C003000002023-12-05 3:40PM EST2024-02-1690.160.000.000.00-15400.00%
QQQ240315C003000002023-12-05 2:53PM EST2024-03-1591.590.000.000.00-22,6090.00%
QQQ240328C003000002023-12-05 3:19PM EST2024-03-2892.230.000.000.00-111880.00%
QQQ240621C003000002023-12-05 1:02PM EST2024-06-2196.330.000.000.00-17,2870.00%
QQQ240628C003000002023-12-04 10:21AM EST2024-06-2895.250.000.000.00-161590.00%
QQQ240920C003000002023-12-05 12:43PM EST2024-09-20101.040.000.000.00-11180.00%
QQQ240930C003000002023-11-29 12:46PM EST2024-09-30106.620.000.000.00-11130.00%
QQQ241220C003000002023-12-04 10:00AM EST2024-12-20105.310.000.000.00-25,4670.00%
QQQ250117C003000002023-12-05 10:58AM EST2025-01-17108.550.000.000.00-44,6250.00%
QQQ250620C003000002023-12-05 10:49AM EST2025-06-20115.380.000.000.00-22160.00%
QQQ251219C003000002023-11-22 10:42AM EST2025-12-19125.080.000.000.00-12090.00%
QQQ260116C003000002023-12-05 11:18AM EST2026-01-16122.240.000.000.00-2530.00%
QQQ260618C003000002023-11-28 12:44PM EST2026-06-18131.000.000.000.00-2360.00%
Putsfor6 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ231208P003000002023-12-04 3:43PM EST2023-12-080.010.000.000.00-1491350.00%
QQQ231215P003000002023-12-05 3:09PM EST2023-12-150.030.000.000.00-19080,61025.00%
QQQ231222P003000002023-12-05 9:48AM EST2023-12-220.040.000.000.00-121225.00%
QQQ231229P003000002023-12-05 12:07PM EST2023-12-290.050.000.000.00-578,20625.00%
QQQ240105P003000002023-12-04 1:17PM EST2024-01-050.100.000.000.00-213212.50%
QQQ240119P003000002023-12-05 4:01PM EST2024-01-190.170.000.000.00-13937,44612.50%
QQQ240216P003000002023-12-05 4:14PM EST2024-02-160.470.000.000.00-6,5853,80412.50%
QQQ240315P003000002023-12-05 3:50PM EST2024-03-150.880.000.000.00-5,16535,62512.50%
QQQ240328P003000002023-12-05 1:59PM EST2024-03-281.130.000.000.00-962,11612.50%
QQQ240621P003000002023-12-05 3:59PM EST2024-06-212.720.000.000.00-60428,8086.25%
QQQ240628P003000002023-12-04 3:34PM EST2024-06-282.940.000.000.00-255906.25%
QQQ240920P003000002023-12-05 12:44PM EST2024-09-204.810.000.000.00-116,9156.25%
QQQ240930P003000002023-12-05 10:47AM EST2024-09-304.830.000.000.00-68336.25%
QQQ241220P003000002023-12-05 11:57AM EST2024-12-206.800.000.000.00-2120,6026.25%
QQQ250117P003000002023-12-05 2:10PM EST2025-01-177.160.000.000.00-2910,5676.25%
QQQ250620P003000002023-12-05 12:55PM EST2025-06-2010.100.000.000.00-42,1983.13%
QQQ251219P003000002023-12-05 10:46AM EST2025-12-1912.620.000.000.00-24833.13%
QQQ260116P003000002023-11-29 11:32AM EST2026-01-1612.850.000.000.00-1483.13%
QQQ260618P003000002023-12-04 10:58AM EST2026-06-1816.000.000.000.00-3623.13%