Singapore markets open in 7 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
423.41-2.43 (-0.57%)
At close: 04:00PM EDT
422.02 -1.39 (-0.33%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:355.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240419C003550002024-04-17 2:43PM EDT2024-04-1970.4268.0468.50-3.35-4.54%157142.97%
QQQ240426C003550002024-04-15 2:19PM EDT2024-04-2677.2668.4968.920.00-371459.67%
QQQ240503C003550002024-04-15 2:19PM EDT2024-05-0377.7368.9869.400.00-375151.73%
QQQ240510C003550002024-04-18 10:46AM EDT2024-05-1073.8169.4969.86-11.82-13.80%3448.77%
QQQ240517C003550002024-04-18 11:03AM EDT2024-05-1774.2069.9970.39-4.79-6.06%31645.79%
QQQ240524C003550002024-04-09 10:55AM EDT2024-05-2485.8270.5470.990.00--144.05%
QQQ240621C003550002024-04-17 12:11PM EDT2024-06-2177.0172.7073.130.00-213039.55%
QQQ240628C003550002023-12-26 3:38PM EDT2024-06-2869.570.000.000.00-2500.00%
QQQ240719C003550002024-04-18 10:59AM EDT2024-07-1978.2974.3774.80-4.07-4.94%2536.57%
QQQ240920C003550002024-04-16 9:54AM EDT2024-09-2087.5579.9180.340.00-11436.08%
QQQ240930C003550002023-12-15 12:05PM EDT2024-09-3071.430.000.000.00-2200.00%
QQQ241018C003550002024-04-15 2:01PM EDT2024-10-1889.9781.7082.120.00-47135.33%
QQQ241115C003550002024-04-05 3:55PM EDT2024-11-15101.4584.2884.770.00-6535.76%
QQQ241220C003550002024-04-16 11:01AM EDT2024-12-2094.5287.1287.720.00-21335.97%
QQQ241231C003550002024-03-14 2:53PM EDT2024-12-31102.75101.28102.070.00-38847.98%
QQQ250117C003550002023-12-26 3:34PM EDT2025-01-1782.780.000.000.00-111,6100.00%
QQQ250321C003550002024-03-27 12:55PM EDT2025-03-21111.6293.2094.100.00-884635.79%
QQQ250620C003550002023-12-26 2:00PM EDT2025-06-2092.490.000.000.00-3970.00%
QQQ251219C003550002023-12-14 2:13PM EDT2025-12-1992.460.000.000.00-211390.00%
QQQ260116C003550002023-12-21 11:37AM EDT2026-01-1697.000.000.000.00-1640.00%
QQQ260618C003550002023-12-15 12:28PM EDT2026-06-18103.000.000.000.00-1110.00%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240419P003550002024-04-18 2:56PM EDT2024-04-190.010.000.01-0.01-50.00%7711,341106.25%
QQQ240426P003550002024-04-18 10:54AM EDT2024-04-260.050.050.07-0.06-54.55%7021549.02%
QQQ240503P003550002024-04-18 9:38AM EDT2024-05-030.170.140.160.00-7064339.80%
QQQ240510P003550002024-04-16 9:37AM EDT2024-05-100.300.230.270.00-24635.50%
QQQ240517P003550002024-04-18 3:29PM EDT2024-05-170.370.370.39-0.02-5.13%2735,01832.81%
QQQ240524P003550002024-04-18 12:07PM EDT2024-05-240.430.490.55-0.08-15.69%21631.26%
QQQ240531P003550002024-04-17 1:30PM EDT2024-05-310.660.600.67+0.02+3.13%410029.68%
QQQ240621P003550002024-04-18 11:55AM EDT2024-06-211.081.221.25-0.16-12.90%2010,67527.66%
QQQ240628P003550002023-12-26 11:32AM EDT2024-06-285.560.000.000.00-27216.25%
QQQ240719P003550002024-04-18 2:38PM EDT2024-07-192.182.112.18+0.09+4.31%366526.36%
QQQ240816P003550002024-04-18 1:24PM EDT2024-08-163.123.063.19+0.17+5.76%34225.62%
QQQ240920P003550002024-04-16 2:59PM EDT2024-09-203.734.304.380.00-273,53624.82%
QQQ240930P003550002023-12-14 3:08PM EDT2024-09-309.370.000.000.00-31286.25%
QQQ241018P003550002024-04-17 2:41PM EDT2024-10-185.015.255.460.00-31924.56%
QQQ241115P003550002024-04-18 2:38PM EDT2024-11-156.556.466.59+0.74+12.74%389324.43%
QQQ241220P003550002024-04-18 10:36AM EDT2024-12-207.317.707.89+0.39+5.64%22,95424.20%
QQQ241231P003550002024-04-11 2:26PM EDT2024-12-315.507.808.140.00-209023.96%
QQQ250117P003550002023-12-26 11:18AM EDT2025-01-1712.210.000.000.00-44,5513.13%
QQQ250321P003550002024-04-16 4:14PM EDT2025-03-219.409.9510.440.00-12540723.13%
QQQ250331P003550002024-04-18 10:08AM EDT2025-03-3110.3210.1410.70+1.01+10.85%279423.03%
QQQ250620P003550002023-12-20 3:31PM EDT2025-06-2016.200.000.000.00-1973.13%
QQQ251219P003550002023-12-20 12:06PM EDT2025-12-1919.500.000.000.00-105963.13%
QQQ260116P003550002023-10-27 11:37AM EDT2026-01-1639.0022.6826.000.00-21826.21%
QQQ260618P003550002023-12-26 11:27AM EDT2026-06-1823.470.000.000.00-6123.13%