Singapore markets close in 4 hours 50 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
354.21-5.40 (-1.50%)
At close: 04:00PM EDT
354.91 +0.70 (+0.20%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:358.00
Callsfor27 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230927C003580002023-09-26 4:14PM EDT2023-09-270.480.480.50-3.11-86.63%32,6952,96824.12%
QQQ230928C003580002023-09-26 4:14PM EDT2023-09-281.151.141.16-3.03-72.49%24,9181,12025.03%
QQQ230929C003580002023-09-26 4:14PM EDT2023-09-291.781.751.78-2.97-62.53%10,2515,66025.92%
QQQ231002C003580002023-09-26 4:12PM EDT2023-10-022.352.302.32-2.87-54.98%3,08537721.56%
QQQ231003C003580002023-09-26 4:14PM EDT2023-10-032.732.702.74-2.73-50.00%1,528022.24%
QQQ231004C003580002023-09-26 2:52PM EDT2023-10-042.933.093.12-2.29-43.87%34029922.72%
QQQ231005C003580002023-09-26 3:50PM EDT2023-10-053.183.503.54-3.02-48.71%44160823.39%
QQQ231006C003580002023-09-26 4:12PM EDT2023-10-063.943.863.88-2.59-39.66%1,0121,17223.69%
QQQ231009C003580002023-09-26 3:16PM EDT2023-10-094.024.184.23-3.00-42.74%573622.13%
QQQ231013C003580002023-09-26 4:08PM EDT2023-10-135.425.465.50-2.72-33.42%1,00045023.61%
QQQ231020C003580002023-09-26 4:12PM EDT2023-10-206.886.786.81-2.50-26.65%1,739023.53%
QQQ231027C003580002023-09-26 3:53PM EDT2023-10-278.008.028.07-2.63-24.74%62125023.79%
QQQ231103C003580002023-09-26 3:58PM EDT2023-11-039.079.209.25-2.35-20.58%465424.09%
QQQ231117C003580002023-09-26 4:07PM EDT2023-11-1711.0911.1711.20-2.75-19.87%9501,05224.26%
QQQ231215C003580002023-09-26 3:18PM EDT2023-12-1514.2514.7614.80-2.75-16.18%883,17025.01%
QQQ231229C003580002023-09-26 1:00PM EDT2023-12-2916.3115.9216.01-1.46-8.22%22024.76%
QQQ240315C003580002023-09-25 3:20PM EDT2024-03-1525.9423.9624.090.00-37326.71%
QQQ240628C003580002023-09-25 10:49AM EDT2024-06-2834.2532.3832.900.00-2428.20%
Putsfor27 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230927P003580002023-09-26 4:12PM EDT2023-09-273.643.723.79+2.04+127.50%5,4625,1386.25%
QQQ230928P003580002023-09-26 4:12PM EDT2023-09-284.174.254.37+2.16+107.46%1,7331,83818.12%
QQQ230929P003580002023-09-26 4:12PM EDT2023-09-294.734.814.86+2.21+87.70%11,35319,11219.61%
QQQ231002P003580002023-09-26 3:58PM EDT2023-10-025.635.245.36+2.60+85.81%1,0511,24917.04%
QQQ231003P003580002023-09-26 4:11PM EDT2023-10-035.595.625.73+1.88+50.67%76347317.87%
QQQ231004P003580002023-09-26 3:55PM EDT2023-10-046.466.006.07+2.62+68.23%60629418.47%
QQQ231005P003580002023-09-26 4:08PM EDT2023-10-056.366.266.32+1.80+39.47%14114918.62%
QQQ231006P003580002023-09-26 4:04PM EDT2023-10-066.866.566.61+2.69+64.51%1,3773,17218.98%
QQQ231009P003580002023-09-26 3:59PM EDT2023-10-097.196.796.93+2.74+61.57%186017.90%
QQQ231013P003580002023-09-26 4:06PM EDT2023-10-138.157.867.92+2.82+52.91%7491,40419.02%
QQQ231020P003580002023-09-26 4:12PM EDT2023-10-208.808.858.88+2.57+41.25%2,2016,55218.72%
QQQ231027P003580002023-09-26 3:58PM EDT2023-10-2710.059.739.79+2.80+38.62%4162,92118.72%
QQQ231103P003580002023-09-26 4:05PM EDT2023-11-0310.8310.5110.63+2.31+27.11%6117818.78%
QQQ231117P003580002023-09-26 3:58PM EDT2023-11-1712.1011.8411.89+2.77+29.69%8993,11418.43%
QQQ231215P003580002023-09-26 3:53PM EDT2023-12-1514.4714.0314.11+2.97+25.83%2456,58118.24%
QQQ231229P003580002023-09-26 11:58AM EDT2023-12-2914.9615.0015.09+2.60+21.04%2360418.20%
QQQ240315P003580002023-09-26 11:46AM EDT2024-03-1519.0319.2819.46+2.28+13.61%31,59618.02%
QQQ240628P003580002023-09-26 3:03PM EDT2024-06-2823.9823.5123.96+1.67+7.49%303617.85%