Singapore markets close in 4 hours 36 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
414.65-8.76 (-2.07%)
At close: 04:00PM EDT
413.85 -0.80 (-0.19%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:305.00
Callsfor22 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240426C003050002024-04-15 11:41AM EDT2024-04-26134.680.000.000.00-100.00%
QQQ240517C003050002024-04-19 1:16PM EDT2024-05-17113.630.000.00-14.12-11.05%8500.00%
QQQ240531C003050002024-04-15 11:41AM EDT2024-05-31136.420.000.000.00--00.00%
QQQ240621C003050002024-03-27 3:51PM EDT2024-06-21143.89112.81113.310.00-1556.13%
QQQ240628C003050002023-11-27 4:41PM EDT2024-06-2896.160.000.000.00-220.00%
QQQ240719C003050002024-03-28 12:42PM EDT2024-07-19144.42113.69114.210.00-2350.24%
QQQ240816C003050002024-04-19 10:51AM EDT2024-08-16120.70115.42115.96+120.70-1048.22%
QQQ240920C003050002024-02-15 4:47PM EDT2024-09-20138.90138.01138.450.00-11077.15%
QQQ240930C003050002023-11-27 12:05PM EDT2024-09-30100.780.000.000.00-550.00%
QQQ241018C003050002024-03-06 10:30AM EDT2024-10-18145.22142.61143.050.00-1176.59%
QQQ241115C003050002024-04-16 11:12AM EDT2024-11-15137.28120.53121.150.00-22044.35%
QQQ241220C003050002024-04-17 3:42PM EDT2024-12-20134.50122.69123.400.00-1443.96%
QQQ241231C003050002024-03-18 11:14AM EDT2024-12-31148.67133.84134.580.00-4255.39%
QQQ250117C003050002023-12-26 12:30PM EDT2025-01-17123.290.000.000.00-16940.00%
QQQ250321C003050002024-03-27 10:01AM EDT2025-03-21155.87127.24128.300.00-5542.57%
QQQ250620C003050002023-12-20 12:08PM EDT2025-06-20129.980.000.000.00-1690.00%
QQQ251219C003050002023-12-20 1:44PM EDT2025-12-19137.560.000.000.00-3110.00%
QQQ260116C003050002023-11-10 1:52PM EDT2026-01-16111.41120.50125.000.00-122028.41%
QQQ260618C003050002023-11-07 12:10PM EDT2026-06-18114.32124.00129.000.00-3328.15%
Putsfor22 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240426P003050002024-04-19 3:44PM EDT2024-04-260.020.000.00+0.01+100.00%197050.00%
QQQ240517P003050002024-04-19 3:58PM EDT2024-05-170.180.000.00+0.06+50.00%46025.00%
QQQ240524P003050002024-04-18 2:47PM EDT2024-05-240.170.000.00+0.17--025.00%
QQQ240531P003050002024-04-19 12:53PM EDT2024-05-310.250.000.00+0.25-2025.00%
QQQ240621P003050002024-04-19 9:59AM EDT2024-06-210.380.460.49-0.04-9.52%104,50737.92%
QQQ240628P003050002023-12-26 1:11PM EDT2024-06-281.960.000.000.00-1112712.50%
QQQ240719P003050002024-04-17 12:51PM EDT2024-07-190.670.000.000.00-4012.50%
QQQ240816P003050002024-04-17 10:18AM EDT2024-08-160.931.181.320.00-101332.68%
QQQ240920P003050002024-04-19 3:14PM EDT2024-09-201.850.000.00+0.41+28.47%20,078012.50%
QQQ240930P003050002023-12-13 4:32PM EDT2024-09-303.730.000.000.00-646012.50%
QQQ241018P003050002024-04-18 10:12AM EDT2024-10-181.992.262.400.00-12,11329.99%
QQQ241115P003050002024-04-16 3:38PM EDT2024-11-152.400.000.000.00-406.25%
QQQ241220P003050002024-04-19 9:41AM EDT2024-12-203.293.523.83+0.16+5.11%1026129.00%
QQQ241231P003050002024-04-19 3:29PM EDT2024-12-313.823.743.94+0.35+10.09%15433228.59%
QQQ250117P003050002023-12-26 4:49PM EDT2025-01-175.600.000.000.00-325136.25%
QQQ250321P003050002024-03-28 10:45AM EDT2025-03-213.424.925.400.00-1127.25%
QQQ250620P003050002023-12-13 4:04PM EDT2025-06-208.280.000.000.00-51,0906.25%
QQQ251219P003050002023-12-12 4:32PM EDT2025-12-1911.270.000.000.00-42066.25%
QQQ260116P003050002023-12-14 3:25PM EDT2026-01-1612.290.000.000.00-706.25%
QQQ260618P003050002023-11-20 2:15PM EDT2026-06-1814.5012.5016.500.00-626726.32%