Singapore markets close in 6 hours 27 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
454.91+3.15 (+0.70%)
At close: 04:00PM EDT
454.57 -0.35 (-0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:380.00
Callsfor21 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240522C003800002024-05-15 1:04PM EDT2024-05-2271.8274.3274.510.00--20.00%
QQQ240524C003800002024-05-17 12:40PM EDT2024-05-2472.2674.4974.910.00-1127925.00%
QQQ240531C003800002024-05-17 3:00PM EDT2024-05-3172.0274.8575.170.00-326950.20%
QQQ240607C003800002024-05-17 9:55AM EDT2024-06-0772.9375.3175.650.00-82346.88%
QQQ240614C003800002024-05-15 12:23PM EDT2024-06-1476.5475.8376.15+3.94+5.43%1344.19%
QQQ240621C003800002024-05-17 3:54PM EDT2024-06-2173.7876.3276.640.00-1443,52642.11%
QQQ240628C003800002024-05-07 10:25AM EDT2024-06-2863.6376.3576.670.00-205638.31%
QQQ240719C003800002024-05-17 10:43AM EDT2024-07-1975.9777.5277.850.00-39135.22%
QQQ240816C003800002024-05-20 3:43PM EDT2024-08-1680.1679.6579.96+4.36+5.75%93734.17%
QQQ240920C003800002024-05-16 3:31PM EDT2024-09-2081.1382.3982.680.00-31,01633.55%
QQQ240930C003800002024-05-20 10:14AM EDT2024-09-3082.6482.5682.86+2.39+2.98%110732.54%
QQQ241018C003800002024-05-15 9:33AM EDT2024-10-1884.1083.9684.24+5.07+6.42%111132.47%
QQQ241115C003800002024-05-20 1:53PM EDT2024-11-1586.6786.5386.82+1.30+1.52%22632.94%
QQQ241220C003800002024-05-20 3:56PM EDT2024-12-2089.5789.3989.74+1.63+1.85%437933.18%
QQQ241231C003800002024-05-16 11:20AM EDT2024-12-3189.3989.5889.960.00-54532.58%
QQQ250117C003800002023-12-26 3:32PM EDT2025-01-1764.150.000.000.00-1023,3880.00%
QQQ250321C003800002024-05-16 12:01PM EDT2025-03-2195.0795.6896.230.00-53433.12%
QQQ250331C003800002024-05-07 10:38AM EDT2025-03-3184.5295.8496.440.00-1332.75%
QQQ250620C003800002023-12-22 5:00PM EDT2025-06-2071.920.000.000.00-341,1300.00%
QQQ251219C003800002023-12-26 4:56PM EDT2025-12-1983.000.000.000.00-201200.00%
QQQ260116C003800002024-05-20 2:05PM EDT2026-01-16114.25111.68116.46+2.84+2.55%1834.36%
QQQ260618C003800002024-05-13 1:42PM EDT2026-06-18115.40120.05125.000.00-14834.64%
Putsfor21 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240521P003800002024-05-16 2:58PM EDT2024-05-210.010.000.010.00-2830109.38%
QQQ240522P003800002024-05-10 11:23AM EDT2024-05-220.040.000.010.00--276.56%
QQQ240523P003800002024-05-20 3:41PM EDT2024-05-230.010.000.01-0.04-80.00%1,000262.50%
QQQ240524P003800002024-05-20 1:26PM EDT2024-05-240.010.010.02-0.01-50.00%1,4572,67359.38%
QQQ240531P003800002024-05-20 3:46PM EDT2024-05-310.030.030.04-0.03-50.00%2182,06539.65%
QQQ240607P003800002024-05-20 3:17PM EDT2024-06-070.070.050.07-0.03-30.00%20890033.01%
QQQ240614P003800002024-05-20 3:19PM EDT2024-06-140.130.120.14-0.04-23.53%929830.52%
QQQ240621P003800002024-05-20 3:57PM EDT2024-06-210.200.190.20-0.07-25.93%23235,05828.37%
QQQ240628P003800002024-05-20 3:06PM EDT2024-06-280.270.270.28-0.07-20.59%32,54527.00%
QQQ240719P003800002024-05-20 2:26PM EDT2024-07-190.510.480.50-0.08-13.56%967,07123.93%
QQQ240816P003800002024-05-20 4:00PM EDT2024-08-160.970.961.00-0.14-12.61%35111,43422.52%
QQQ240920P003800002024-05-20 11:31AM EDT2024-09-201.651.651.71-0.23-12.23%2415,25021.44%
QQQ240930P003800002024-05-17 3:15PM EDT2024-09-302.111.871.980.00-882021.36%
QQQ241018P003800002024-05-20 2:14PM EDT2024-10-182.452.402.51-0.28-10.26%2239,16921.29%
QQQ241115P003800002024-05-20 2:46PM EDT2024-11-153.453.443.56-0.24-6.50%51,66121.54%
QQQ241220P003800002024-05-20 2:47PM EDT2024-12-204.484.494.58-0.32-6.67%510,09821.26%
QQQ241231P003800002024-05-20 1:23PM EDT2024-12-314.684.704.89-0.11-2.30%636521.16%
QQQ250117P003800002023-12-26 4:25PM EDT2025-01-1717.300.000.000.00-811,7503.13%
QQQ250321P003800002024-05-20 11:27AM EDT2025-03-216.786.796.95-0.19-2.73%12,71220.48%
QQQ250331P003800002024-05-07 11:48AM EDT2025-03-319.106.967.300.00-12320.51%
QQQ250620P003800002023-12-26 3:56PM EDT2025-06-2021.910.000.000.00-1024,5793.13%
QQQ251219P003800002023-12-19 4:30PM EDT2025-12-1926.100.000.000.00-14013.13%
QQQ260116P003800002024-05-16 11:00AM EDT2026-01-1613.9012.4115.370.00-11,46820.06%
QQQ260618P003800002024-05-17 11:15AM EDT2026-06-1816.8915.4119.450.00-11020.07%