Singapore markets open in 6 hours 43 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
458.85+0.90 (+0.20%)
As of 02:17PM EDT. Market open.
In the money
Show:ListStraddle
Strike:405.00
Callsfor28 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240531C004050002024-05-28 9:55AM EDT2024-05-3152.9653.8554.27-0.02-0.04%45258.79%
QQQ240607C004050002024-05-28 11:03AM EDT2024-06-0754.6354.1854.61+1.14+2.13%65644.68%
QQQ240614C004050002024-05-17 2:20PM EDT2024-06-1447.3754.8555.380.00-91640.97%
QQQ240621C004050002024-05-28 9:49AM EDT2024-06-2154.5455.6755.83-1.28-2.29%42,60237.17%
QQQ240628C004050002024-05-24 12:17PM EDT2024-06-2855.8155.6055.990.00-229233.56%
QQQ240719C004050002024-05-23 12:40PM EDT2024-07-1957.6657.2757.370.00-1073630.23%
QQQ240816C004050002024-05-24 2:07PM EDT2024-08-1660.3259.8360.070.00-45529.84%
QQQ240920C004050002024-05-24 2:32PM EDT2024-09-2063.2263.2863.510.00-230729.88%
QQQ240930C004050002023-12-26 4:29PM EDT2024-09-3039.510.000.000.00-131420.00%
QQQ241018C004050002024-05-22 12:55PM EDT2024-10-1862.9665.3365.550.00-36529.25%
QQQ241115C004050002024-05-21 9:53AM EDT2024-11-1564.1768.3468.570.00-12629.92%
QQQ241220C004050002024-05-23 11:50AM EDT2024-12-2071.8971.6771.950.00-81,07830.37%
QQQ241231C004050002024-05-15 3:42PM EDT2024-12-3167.4271.9372.250.00-226129.86%
QQQ250117C004050002023-12-26 2:26PM EDT2025-01-1747.170.000.000.00-29780.00%
QQQ250321C004050002024-05-15 10:54AM EDT2025-03-2171.8078.9779.440.00-135430.80%
QQQ250620C004050002023-12-22 5:04PM EDT2025-06-2055.740.000.000.00-2192870.00%
QQQ251219C004050002023-12-22 3:19PM EDT2025-12-1965.400.000.000.00-72730.00%
QQQ260116C004050002023-12-26 11:00AM EDT2026-01-1668.020.000.000.00-1320.00%
QQQ260618C004050002023-12-26 1:16PM EDT2026-06-1875.000.000.000.00-12460.00%
Putsfor28 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240528P004050002024-05-24 2:59PM EDT2024-05-280.010.000.010.00-696678.13%
QQQ240530P004050002024-05-24 9:47AM EDT2024-05-300.030.010.020.00-9950.78%
QQQ240531P004050002024-05-28 12:15PM EDT2024-05-310.020.020.03-0.01-33.33%163,08345.70%
QQQ240607P004050002024-05-28 1:11PM EDT2024-06-070.070.070.08-0.04-36.36%311,62330.96%
QQQ240614P004050002024-05-28 11:49AM EDT2024-06-140.210.210.22-0.04-16.00%7286927.93%
QQQ240621P004050002024-05-28 1:52PM EDT2024-06-210.360.350.37-0.04-10.00%7555,67025.83%
QQQ240628P004050002024-05-28 1:57PM EDT2024-06-280.510.500.51-0.11-17.74%2722424.21%
QQQ240705P004050002024-05-28 12:30PM EDT2024-07-050.600.620.65-0.06-9.09%24522.99%
QQQ240719P004050002024-05-28 1:09PM EDT2024-07-190.991.031.04-0.05-4.81%2416,49421.79%
QQQ240816P004050002024-05-28 1:26PM EDT2024-08-161.871.931.94-0.05-2.60%2607,21920.55%
QQQ240920P004050002024-05-28 12:38PM EDT2024-09-203.003.103.12-0.04-1.32%475,30919.69%
QQQ240930P004050002023-12-22 1:22PM EDT2024-09-3021.380.000.000.00-3323.13%
QQQ241018P004050002024-05-24 10:56AM EDT2024-10-184.234.174.230.00-444919.50%
QQQ241115P004050002024-05-23 9:37AM EDT2024-11-155.385.635.690.00-14,17419.82%
QQQ241220P004050002024-05-28 10:30AM EDT2024-12-206.957.037.06-0.05-0.71%911,55719.63%
QQQ241231P004050002024-05-24 10:55AM EDT2024-12-317.377.287.390.00-141919.48%
QQQ250117P004050002023-12-26 5:00PM EDT2025-01-1724.650.000.000.00-107343.13%
QQQ250321P004050002024-05-28 10:06AM EDT2025-03-219.909.9410.09-0.06-0.60%21,20419.02%
QQQ250331P004050002024-05-28 1:46PM EDT2025-03-3110.0710.0810.41-1.25-11.04%2418.97%
QQQ250620P004050002023-12-26 2:01PM EDT2025-06-2029.840.000.000.00-156963.13%
QQQ251219P004050002023-12-21 4:20PM EDT2025-12-1936.000.000.000.00-11501.56%
QQQ260116P004050002023-12-19 12:17PM EDT2026-01-1634.630.000.000.00-181261.56%
QQQ260618P004050002023-12-20 1:17PM EDT2026-06-1837.670.000.000.00-11151.56%