Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
456.73+0.93 (+0.20%)
As of 11:40AM EDT. Market open.
In the money
Show:ListStraddle
Strike:385.00
Callsfor22 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240524C003850002024-05-17 1:34PM EDT2024-05-2466.7171.8972.040.00-21590.82%
QQQ240528C003850002024-05-17 9:55AM EDT2024-05-2867.1671.8072.150.00-1159.81%
QQQ240531C003850002024-05-17 2:03PM EDT2024-05-3166.7472.1572.500.00-115857.91%
QQQ240607C003850002024-05-03 2:17PM EDT2024-06-0753.3572.5872.950.00-7451.22%
QQQ240614C003850002024-05-17 1:54PM EDT2024-06-1468.0673.1173.490.00-1146.89%
QQQ240621C003850002024-05-21 10:18AM EDT2024-06-2171.0273.6273.980.00-232643.85%
QQQ240628C003850002024-05-17 11:23AM EDT2024-06-2869.3773.6774.040.00-1239.87%
QQQ240719C003850002024-05-21 11:11AM EDT2024-07-1972.9474.9075.160.00-426535.67%
QQQ240816C003850002024-05-21 10:46AM EDT2024-08-1675.0277.0877.400.00-24234.41%
QQQ240920C003850002024-05-21 1:28PM EDT2024-09-2078.0979.9380.240.00-113033.66%
QQQ240930C003850002023-12-21 2:55PM EDT2024-09-3049.750.000.000.00-14200.00%
QQQ241018C003850002024-05-17 1:29PM EDT2024-10-1876.7581.5081.800.00-21532.45%
QQQ241115C003850002024-05-07 3:42PM EDT2024-11-1570.5784.1684.440.00-117332.87%
QQQ241220C003850002024-05-21 1:29PM EDT2024-12-2085.5087.1087.450.00-1097933.10%
QQQ241231C003850002024-05-21 1:13PM EDT2024-12-3185.4387.3087.650.00-44632.47%
QQQ250117C003850002023-12-26 2:26PM EDT2025-01-1760.570.000.000.00-21,2890.00%
QQQ250321C003850002024-05-15 1:24PM EDT2025-03-2189.2593.4994.040.00-11632.98%
QQQ250620C003850002023-12-21 4:33PM EDT2025-06-2067.760.000.000.00-41,3180.00%
QQQ251219C003850002023-12-26 2:19PM EDT2025-12-1979.480.000.000.00-31220.00%
QQQ260116C003850002023-12-26 3:48PM EDT2026-01-1680.460.000.000.00-2440.00%
QQQ260618C003850002023-12-26 3:33PM EDT2026-06-1887.630.000.000.00-3160.00%
Putsfor22 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240522P003850002024-05-15 2:10PM EDT2024-05-220.020.000.010.00--50103.13%
QQQ240524P003850002024-05-21 2:07PM EDT2024-05-240.010.000.010.00-85,88059.38%
QQQ240531P003850002024-05-22 10:07AM EDT2024-05-310.020.020.03-0.01-33.33%81,74438.48%
QQQ240607P003850002024-05-22 10:34AM EDT2024-06-070.060.060.07-0.01-14.29%549332.42%
QQQ240614P003850002024-05-22 9:32AM EDT2024-06-140.130.120.13-0.01-7.14%294829.49%
QQQ240621P003850002024-05-22 10:55AM EDT2024-06-210.200.190.20-0.01-4.76%1419,90727.54%
QQQ240628P003850002024-05-20 1:32PM EDT2024-06-280.310.260.280.00-34034526.15%
QQQ240719P003850002024-05-22 10:07AM EDT2024-07-190.530.520.53-0.01-1.85%68,53423.32%
QQQ240816P003850002024-05-22 9:50AM EDT2024-08-161.051.051.06-0.03-2.78%5157121.96%
QQQ240920P003850002024-05-21 4:12PM EDT2024-09-201.811.781.800.00-8814,80820.91%
QQQ240930P003850002023-12-26 11:32AM EDT2024-09-3014.690.000.000.00-21076.25%
QQQ241018P003850002024-05-21 3:19PM EDT2024-10-182.612.552.590.00-618220.69%
QQQ241115P003850002024-05-21 3:55PM EDT2024-11-153.693.613.660.00-166220.94%
QQQ241220P003850002024-05-22 10:19AM EDT2024-12-204.744.684.72-0.29-5.77%1425,36220.70%
QQQ241231P003850002024-05-20 1:09PM EDT2024-12-315.134.854.980.00-77920.55%
QQQ250117P003850002023-12-26 10:30AM EDT2025-01-1719.060.000.000.00-11,3893.13%
QQQ250321P003850002024-05-22 11:17AM EDT2025-03-217.146.967.23-0.46-6.05%11,21020.06%
QQQ250331P003850002024-05-20 1:43PM EDT2025-03-317.717.177.500.00-73320.01%
QQQ250620P003850002023-12-20 3:37PM EDT2025-06-2023.640.000.000.00-12,8623.13%
QQQ251219P003850002023-12-19 1:30PM EDT2025-12-1927.890.000.000.00-2933.13%
QQQ260116P003850002023-12-21 2:56PM EDT2026-01-1629.770.000.000.00-152293.13%
QQQ260618P003850002023-12-22 4:27PM EDT2026-06-1832.200.000.000.00-12793.13%