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
455.25 -0.55 (-0.12%)
Pre-market: 05:52AM EDT
In the money
Show:ListStraddle
Strike:330.00
Callsfor22 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240524C003300002024-05-08 1:59PM EDT2024-05-24110.830.000.000.00-100.00%
QQQ240531C003300002024-05-17 1:02PM EDT2024-05-31122.310.000.000.00-400.00%
QQQ240621C003300002024-05-17 1:04PM EDT2024-06-21123.580.000.000.00-100.00%
QQQ240628C003300002023-12-06 4:25PM EDT2024-06-2869.050.000.000.00-31160.00%
QQQ240719C003300002024-05-10 11:45AM EDT2024-07-19113.850.000.000.00-600.00%
QQQ240816C003300002024-05-16 3:39PM EDT2024-08-16126.440.000.000.00-100.00%
QQQ240920C003300002024-05-13 3:29PM EDT2024-09-20119.460.000.000.00-100.00%
QQQ240930C003300002023-12-26 4:26PM EDT2024-09-3098.140.000.000.00-80840.00%
QQQ241018C003300002024-05-20 9:31AM EDT2024-10-18129.100.000.000.00-100.00%
QQQ241115C003300002024-05-20 9:30AM EDT2024-11-15130.730.000.000.00-500.00%
QQQ241220C003300002024-05-07 3:30PM EDT2024-12-20122.350.000.000.00-100.00%
QQQ241231C003300002024-04-29 1:44PM EDT2024-12-31116.810.000.000.00-200.00%
QQQ250117C003300002023-12-26 2:14PM EDT2025-01-17102.710.000.000.00-11,8550.00%
QQQ250321C003300002024-04-29 12:05PM EDT2025-03-21120.900.000.000.00-1000.00%
QQQ250331C003300002024-05-14 12:50PM EDT2025-03-31129.870.000.000.00-200.00%
QQQ250620C003300002023-11-03 3:36PM EDT2025-06-2078.1992.6295.520.00-11620.00%
QQQ251219C003300002023-12-19 12:47PM EDT2025-12-19116.770.000.000.00-203200.00%
QQQ260116C003300002023-11-14 1:16PM EDT2026-01-16100.00109.50113.890.00-5110.00%
QQQ260618C003300002023-12-15 2:34PM EDT2026-06-18122.000.000.000.00-5220.00%
Putsfor22 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240524P003300002024-05-13 11:03AM EDT2024-05-240.020.000.000.00-20050.00%
QQQ240531P003300002024-05-17 3:41PM EDT2024-05-310.020.000.000.00-5050.00%
QQQ240607P003300002024-05-21 9:31AM EDT2024-06-070.010.000.000.00-9025.00%
QQQ240614P003300002024-05-15 9:55AM EDT2024-06-140.090.000.000.00-2025.00%
QQQ240621P003300002024-05-21 9:47AM EDT2024-06-210.060.000.000.00-145025.00%
QQQ240628P003300002023-12-26 2:27PM EDT2024-06-283.230.000.000.00-133025.00%
QQQ240719P003300002024-05-21 9:43AM EDT2024-07-190.140.000.000.00-8012.50%
QQQ240816P003300002024-05-21 1:24PM EDT2024-08-160.300.000.000.00-10012.50%
QQQ240920P003300002024-05-21 3:13PM EDT2024-09-200.500.000.000.00-9012.50%
QQQ240930P003300002023-12-22 1:00PM EDT2024-09-305.910.000.000.00-2117612.50%
QQQ241018P003300002024-05-21 1:22PM EDT2024-10-180.810.000.000.00-5012.50%
QQQ241115P003300002024-05-20 12:49PM EDT2024-11-151.230.000.000.00-1012.50%
QQQ241220P003300002024-05-21 10:28AM EDT2024-12-201.700.000.000.00-106.25%
QQQ241231P003300002024-05-17 11:49AM EDT2024-12-311.940.000.000.00-106.25%
QQQ250117P003300002023-12-26 4:51PM EDT2025-01-178.350.000.000.00-89596.25%
QQQ250321P003300002024-05-14 2:13PM EDT2025-03-213.400.000.000.00-106.25%
QQQ250331P003300002024-05-08 3:53PM EDT2025-03-313.800.000.000.00-206.25%
QQQ250620P003300002023-12-20 3:55PM EDT2025-06-2012.200.000.000.00-21,1056.25%
QQQ251219P003300002023-12-26 4:47PM EDT2025-12-1914.780.000.000.00-111,2176.25%
QQQ260116P003300002023-12-21 2:49PM EDT2026-01-1616.300.000.000.00-2486.25%
QQQ260618P003300002023-12-26 5:01PM EDT2026-06-1817.800.000.000.00-1614323.13%