Singapore markets close in 6 hours 37 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
354.92-6.34 (-1.75%)
At close: 04:00PM EDT
354.79 -0.13 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:348.00
Callsfor4 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ231004C003480002023-10-03 4:13PM EDT2023-10-047.297.057.46-5.05-40.92%75131236.77%
QQQ231005C003480002023-10-03 4:03PM EDT2023-10-057.937.757.98-4.71-37.26%1269033.52%
QQQ231006C003480002023-10-03 3:59PM EDT2023-10-068.268.308.45-4.02-32.74%15845632.20%
QQQ231009C003480002023-10-03 3:52PM EDT2023-10-098.588.768.92-4.50-34.40%1891925.95%
QQQ231010C003480002023-10-03 3:59PM EDT2023-10-108.959.149.27-4.07-31.26%1262526.15%
QQQ231011C003480002023-09-28 3:28PM EDT2023-10-1113.709.589.660.00-155426.61%
QQQ231012C003480002023-10-03 10:17AM EDT2023-10-1210.4310.0510.19-4.04-27.92%162627.78%
QQQ231013C003480002023-10-03 2:28PM EDT2023-10-1310.3110.4110.62-2.89-21.89%36668728.39%
QQQ231020C003480002023-10-03 3:54PM EDT2023-10-2011.8512.0412.24-3.82-24.38%3792627.52%
QQQ231027C003480002023-10-03 10:28AM EDT2023-10-2714.2113.4913.58-3.49-19.72%1436227.07%
QQQ231103C003480002023-10-03 3:39PM EDT2023-11-0314.0414.7114.96-4.71-25.12%210427.31%
QQQ231117C003480002023-10-03 3:44PM EDT2023-11-1716.6816.9617.10-3.01-15.29%1401,04027.13%
QQQ231215C003480002023-10-03 3:51PM EDT2023-12-1520.5020.6820.81-2.72-11.71%6344427.33%
QQQ231229C003480002023-09-27 1:41PM EDT2023-12-2920.2321.8922.100.00-9714926.94%
QQQ240315C003480002023-09-14 10:45AM EDT2024-03-1546.0730.2130.550.00-44728.71%
QQQ240328C003480002023-09-12 1:18PM EDT2024-03-2845.5331.1131.430.00-65428.55%
QQQ240628C003480002023-09-21 11:21AM EDT2024-06-2842.2238.8139.350.00-10729.80%
Putsfor4 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ231004P003480002023-10-03 4:14PM EDT2023-10-040.180.180.19+0.12+200.00%9,4332,07927.15%
QQQ231005P003480002023-10-03 4:13PM EDT2023-10-050.550.530.55+0.40+266.67%8311,34726.17%
QQQ231006P003480002023-10-03 4:14PM EDT2023-10-061.031.011.03+0.73+243.33%8,5484,64927.05%
QQQ231009P003480002023-10-03 4:14PM EDT2023-10-091.491.461.48+0.94+170.91%1,6121,00822.41%
QQQ231010P003480002023-10-03 3:56PM EDT2023-10-102.011.821.84+1.31+187.14%53011923.05%
QQQ231011P003480002023-10-03 3:59PM EDT2023-10-112.282.152.18+1.13+98.26%5724123.51%
QQQ231012P003480002023-10-03 3:09PM EDT2023-10-122.872.522.55+1.47+105.00%31460924.11%
QQQ231013P003480002023-10-03 4:08PM EDT2023-10-132.832.822.84+1.51+114.39%7942,70524.29%
QQQ231020P003480002023-10-03 4:12PM EDT2023-10-204.134.114.15+1.88+83.56%1,8436,90223.40%
QQQ231027P003480002023-10-03 4:14PM EDT2023-10-275.215.185.21+1.81+53.24%5001,21622.84%
QQQ231103P003480002023-10-03 3:44PM EDT2023-11-036.606.136.18+2.08+46.02%792,09722.60%
QQQ231110P003480002023-10-03 3:10PM EDT2023-11-107.346.836.93+1.98+36.94%87022.14%
QQQ231117P003480002023-10-03 4:03PM EDT2023-11-177.577.597.62+2.26+42.56%5011,97521.80%
QQQ231215P003480002023-10-03 3:56PM EDT2023-12-1510.219.9610.03+1.96+23.76%1921,54521.07%
QQQ231229P003480002023-10-03 2:33PM EDT2023-12-2911.4811.0411.10+2.17+23.31%1,2018820.90%
QQQ240315P003480002023-10-03 4:06PM EDT2024-03-1515.7215.6815.83+2.69+20.64%6391720.34%
QQQ240328P003480002023-09-27 12:45PM EDT2024-03-2816.7516.3616.520.00-84620.29%
QQQ240628P003480002023-09-21 1:18PM EDT2024-06-2817.3320.1920.610.00-1219.90%