Singapore markets open in 6 hours 17 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
457.95+4.29 (+0.95%)
At close: 04:00PM EDT
457.93 -0.02 (-0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:315.00
Callsfor28 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240607C003150002024-05-24 3:58PM EDT2024-06-07143.40143.27143.76+23.30+19.40%1198.14%
QQQ240621C003150002024-05-24 3:58PM EDT2024-06-21144.11144.06144.51+3.12+2.21%12078.91%
QQQ240628C003150002023-11-27 12:35PM EDT2024-06-2886.970.000.000.00-2420.00%
QQQ240719C003150002024-05-24 2:45PM EDT2024-07-19145.26144.76145.12-0.17-0.12%21259.81%
QQQ240816C003150002024-05-20 11:25AM EDT2024-08-16143.43146.26146.610.00-1155.22%
QQQ240920C003150002024-05-17 3:08PM EDT2024-09-20142.14148.17148.530.00-22051.83%
QQQ241018C003150002024-05-23 3:52PM EDT2024-10-18144.60148.98149.350.00-1348.87%
QQQ241115C003150002024-03-26 10:15AM EDT2024-11-15143.59114.74115.260.00-12220.00%
QQQ241220C003150002024-05-23 12:44PM EDT2024-12-20153.28152.56152.990.00-43346.92%
QQQ241231C003150002024-04-24 11:07AM EDT2024-12-31124.66152.60153.070.00-2445.85%
QQQ250117C003150002023-12-26 4:34PM EDT2025-01-17116.380.000.000.00-83,1020.00%
QQQ250321C003150002024-04-15 9:33AM EDT2025-03-21144.000.000.000.00-140.00%
QQQ250331C003150002024-04-01 2:34PM EDT2025-03-31147.16129.98132.490.00--10.00%
QQQ250620C003150002023-12-20 1:32PM EDT2025-06-20122.090.000.000.00-1820.00%
QQQ251219C003150002023-11-24 10:47AM EDT2025-12-19113.79125.27129.150.00-2170.00%
QQQ260116C003150002023-11-02 1:34PM EDT2026-01-1694.00111.00115.500.00-1210.00%
QQQ260618C003150002023-11-10 3:05PM EDT2026-06-18111.51118.77123.500.00-630.00%
Putsfor28 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240531P003150002024-05-23 2:40PM EDT2024-05-310.010.000.010.00-28834887.50%
QQQ240607P003150002024-05-14 2:25PM EDT2024-06-070.030.010.020.00-81964.84%
QQQ240614P003150002024-05-20 11:15AM EDT2024-06-140.030.020.03+0.03--454.69%
QQQ240621P003150002024-05-24 11:06AM EDT2024-06-210.040.040.050.00-1101,57750.39%
QQQ240628P003150002023-12-26 10:50AM EDT2024-06-282.390.000.000.00-164625.00%
QQQ240719P003150002024-05-24 3:02PM EDT2024-07-190.110.100.11-0.02-15.38%3148938.38%
QQQ240816P003150002024-05-24 12:38PM EDT2024-08-160.210.220.24-0.01-4.55%42,67234.38%
QQQ240920P003150002024-05-24 1:25PM EDT2024-09-200.400.400.42-0.05-11.11%14,67631.17%
QQQ240930P003150002023-12-18 12:39PM EDT2024-09-304.330.000.000.00-52512.50%
QQQ241018P003150002024-05-22 2:28PM EDT2024-10-180.650.600.660.00-222,81330.03%
QQQ241115P003150002024-05-24 2:06PM EDT2024-11-150.930.900.98-0.02-2.11%11,37329.40%
QQQ241220P003150002024-05-23 9:30AM EDT2024-12-201.111.281.320.00-145428.31%
QQQ241231P003150002024-05-15 4:05PM EDT2024-12-311.401.321.470.00-246828.16%
QQQ250117P003150002023-12-26 1:22PM EDT2025-01-176.610.000.000.00-12,22412.50%
QQQ250321P003150002024-05-23 9:44AM EDT2025-03-212.102.152.370.00-14826.60%
QQQ250331P003150002024-04-18 10:02AM EDT2025-03-315.512.282.560.00-4726.62%
QQQ250620P003150002023-12-20 3:59PM EDT2025-06-209.900.000.000.00-18246.25%
QQQ251219P003150002023-12-18 4:22PM EDT2025-12-1912.100.000.000.00-42046.25%
QQQ260116P003150002023-12-18 4:35PM EDT2026-01-1613.330.000.000.00-91516.25%
QQQ260618P003150002023-12-14 2:23PM EDT2026-06-1817.690.000.000.00--186.25%