Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
454.00+2.24 (+0.50%)
As of 09:51AM EDT. Market open.
In the money
Show:ListStraddle
Strike:340.00
Callsfor20 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240524C003400002024-04-10 11:27AM EDT2024-05-24100.51102.39103.010.00--20.00%
QQQ240531C003400002024-04-19 4:03PM EDT2024-05-3177.260.000.000.00-110.00%
QQQ240607C003400002024-05-01 11:20AM EDT2024-06-0783.46114.02114.510.00--157.96%
QQQ240621C003400002024-05-17 3:09PM EDT2024-06-21113.30114.58115.180.00-15953.20%
QQQ240628C003400002023-12-26 3:36PM EDT2024-06-2882.640.000.000.00-12600.00%
QQQ240719C003400002024-04-18 11:26AM EDT2024-07-1993.02114.01114.330.00-11233.33%
QQQ240816C003400002024-04-15 1:19PM EDT2024-08-16102.83116.98117.290.00--142.90%
QQQ240920C003400002024-05-15 9:53AM EDT2024-09-20114.00119.44119.860.00-18442.59%
QQQ240930C003400002023-12-18 2:31PM EDT2024-09-3085.930.000.000.00-1170.00%
QQQ241018C003400002024-05-20 9:30AM EDT2024-10-18119.40120.26120.63+8.30+7.47%2839.94%
QQQ241115C003400002024-05-17 3:54PM EDT2024-11-15121.00122.35122.680.00-55740.05%
QQQ241220C003400002024-05-16 10:33AM EDT2024-12-20125.09124.46124.850.00-54539.61%
QQQ241231C003400002024-04-24 11:07AM EDT2024-12-31102.32124.55124.960.00-8838.78%
QQQ250117C003400002023-12-26 4:39PM EDT2025-01-1795.280.000.000.00-193,1730.00%
QQQ250321C003400002024-05-06 12:55PM EDT2025-03-21116.22129.33130.160.00-51438.72%
QQQ250331C003400002024-04-01 1:48PM EDT2025-03-31124.70108.17109.200.00--10.00%
QQQ250620C003400002023-12-20 1:56PM EDT2025-06-20102.000.000.000.00-2940.00%
QQQ251219C003400002023-12-20 4:10PM EDT2025-12-19105.500.000.000.00-11690.00%
QQQ260116C003400002023-12-12 4:55PM EDT2026-01-16101.790.000.000.00-231030.00%
QQQ260618C003400002023-12-13 3:55PM EDT2026-06-18113.050.000.000.00-10480.00%
Putsfor20 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240524P003400002024-05-17 11:47AM EDT2024-05-240.010.000.010.00-14,43375.00%
QQQ240531P003400002024-05-16 11:58AM EDT2024-05-310.030.010.020.00-1143,40353.13%
QQQ240607P003400002024-05-16 11:11AM EDT2024-06-070.040.030.040.00-3023546.48%
QQQ240614P003400002024-05-14 1:37PM EDT2024-06-140.100.060.070.00-39342.09%
QQQ240621P003400002024-05-17 2:14PM EDT2024-06-210.110.080.090.00-48,66838.38%
QQQ240628P003400002023-12-26 2:27PM EDT2024-06-283.980.000.000.00-239112.50%
QQQ240719P003400002024-05-17 3:32PM EDT2024-07-190.230.190.200.00-1580931.15%
QQQ240816P003400002024-05-17 1:58PM EDT2024-08-160.440.380.410.00-471,46428.57%
QQQ240920P003400002024-05-17 4:14PM EDT2024-09-200.740.680.710.00-12710,88426.44%
QQQ240930P003400002023-12-26 2:24PM EDT2024-09-306.750.000.000.00-18212.50%
QQQ241018P003400002024-05-17 9:41AM EDT2024-10-181.101.031.090.00-31,58825.80%
QQQ241115P003400002024-05-17 2:10PM EDT2024-11-151.651.491.560.00-223225.45%
QQQ241220P003400002024-05-17 1:17PM EDT2024-12-202.202.062.100.00-11,01824.83%
QQQ241231P003400002024-05-06 9:50AM EDT2024-12-313.252.152.290.00-221924.70%
QQQ250117P003400002023-12-26 4:22PM EDT2025-01-179.660.000.000.00-72,4366.25%
QQQ250321P003400002024-05-17 1:36PM EDT2025-03-213.623.383.570.00-48,93623.64%
QQQ250331P003400002024-05-16 9:34AM EDT2025-03-313.653.483.740.00-110823.55%
QQQ250620P003400002023-12-21 10:35AM EDT2025-06-2013.800.000.000.00-61,7226.25%
QQQ251219P003400002023-12-22 2:56PM EDT2025-12-1917.120.000.000.00-14,8276.25%
QQQ260116P003400002023-12-22 12:58PM EDT2026-01-1617.970.000.000.00-5463.13%
QQQ260618P003400002023-12-20 3:53PM EDT2026-06-1820.490.000.000.00-1253.13%