Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
455.80+0.89 (+0.20%)
At close: 04:00PM EDT
456.10 +0.30 (+0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:320.00
Callsfor22 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240531C003200002024-04-24 10:48AM EDT2024-05-31109.55136.11136.510.00--1104.93%
QQQ240621C003200002024-05-16 3:48PM EDT2024-06-21134.03137.29137.630.00-53773.34%
QQQ240628C003200002023-12-15 12:13PM EDT2024-06-2895.720.000.000.00-31420.00%
QQQ240719C003200002024-05-16 3:48PM EDT2024-07-19134.64138.04138.330.00-52457.37%
QQQ240816C003200002024-05-14 3:34PM EDT2024-08-16130.32139.56139.850.00-2353.09%
QQQ240920C003200002024-05-10 4:06PM EDT2024-09-20128.23141.48141.770.00-11650.25%
QQQ240930C003200002023-12-14 4:37PM EDT2024-09-3098.460.000.000.00-1250.00%
QQQ241018C003200002024-04-05 3:22PM EDT2024-10-18130.35123.48123.940.00-120.00%
QQQ241115C003200002024-04-26 12:57PM EDT2024-11-15122.58143.93144.230.00-527746.16%
QQQ241220C003200002024-04-19 1:31PM EDT2024-12-20112.050.000.000.00-1760.00%
QQQ241231C003200002024-04-24 12:44PM EDT2024-12-31118.20145.93146.320.00-152644.25%
QQQ250117C003200002023-12-26 4:34PM EDT2025-01-17112.250.000.000.00-42,3540.00%
QQQ250321C003200002024-05-10 10:25AM EDT2025-03-21137.47150.12150.710.00--143.06%
QQQ250620C003200002023-12-12 4:35PM EDT2025-06-20108.220.000.000.00-302950.00%
QQQ251219C003200002023-12-15 2:01PM EDT2025-12-19121.800.000.000.00-32310.00%
QQQ260116C003200002023-12-21 12:01PM EDT2026-01-16121.100.000.000.00-5990.00%
QQQ260618C003200002023-12-20 1:44PM EDT2026-06-18130.360.000.000.00-340.00%
Putsfor22 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240524P003200002024-05-14 3:15PM EDT2024-05-240.010.000.010.00-706,650118.75%
QQQ240531P003200002024-05-20 11:29AM EDT2024-05-310.010.000.010.00-8815664.06%
QQQ240607P003200002024-05-20 9:31AM EDT2024-06-070.010.000.080.00-83758.98%
QQQ240614P003200002024-05-20 11:15AM EDT2024-06-140.030.020.030.00-434548.44%
QQQ240621P003200002024-05-20 11:26AM EDT2024-06-210.040.030.04-0.01-20.00%251,29443.75%
QQQ240628P003200002023-12-26 4:56PM EDT2024-06-282.600.000.000.00-3648625.00%
QQQ240719P003200002024-05-21 4:00PM EDT2024-07-190.110.090.11-0.01-8.33%1012,39835.25%
QQQ240816P003200002024-05-20 3:41PM EDT2024-08-160.240.220.240.00-538031.98%
QQQ240920P003200002024-05-21 2:49PM EDT2024-09-200.410.400.42-0.02-4.65%14,79329.20%
QQQ240930P003200002023-12-20 12:10PM EDT2024-09-304.790.000.000.00-1076212.50%
QQQ241018P003200002024-05-21 11:16AM EDT2024-10-180.680.610.69-0.26-27.66%1023528.44%
QQQ241115P003200002024-05-20 10:37AM EDT2024-11-151.040.921.020.00-126527.92%
QQQ241220P003200002024-05-17 3:27PM EDT2024-12-201.501.311.430.00-11,35627.18%
QQQ241231P003200002024-05-16 2:25PM EDT2024-12-311.611.371.520.00-149126.82%
QQQ250117P003200002023-12-26 11:54AM EDT2025-01-177.200.000.000.00-98,4276.25%
QQQ250321P003200002024-05-15 12:00PM EDT2025-03-212.542.302.460.00-1512,63425.47%
QQQ250331P003200002024-05-16 3:53PM EDT2025-03-312.652.392.590.00-49325.35%
QQQ250620P003200002023-12-22 4:37PM EDT2025-06-2010.250.000.000.00-39806.25%
QQQ251219P003200002023-12-22 12:08PM EDT2025-12-1914.040.000.000.00-13,5996.25%
QQQ260116P003200002023-12-20 3:47PM EDT2026-01-1614.100.000.000.00-11616.25%
QQQ260618P003200002023-12-21 4:39PM EDT2026-06-1817.060.000.000.00-396.25%