Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
444.01-0.82 (-0.18%)
At close: 04:00PM EDT
444.00 -0.01 (-0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:405.00
Callsfor1 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240403C004050002024-03-26 3:01PM EDT2024-04-0341.2939.0739.530.00--1744.04%
QQQ240405C004050002024-03-26 3:29PM EDT2024-04-0539.7239.3639.79-1.20-2.93%111741.63%
QQQ240412C004050002024-03-28 2:58PM EDT2024-04-1241.0339.9640.39-1.55-3.64%411734.99%
QQQ240419C004050002024-03-28 3:55PM EDT2024-04-1941.3040.7140.98-0.02-0.05%585231.92%
QQQ240426C004050002024-03-28 2:58PM EDT2024-04-2642.2941.3641.67+2.27+5.67%112430.51%
QQQ240503C004050002024-03-27 3:45PM EDT2024-05-0342.8842.0042.420.00-3329.77%
QQQ240517C004050002024-03-28 3:12PM EDT2024-05-1744.1943.4543.93+1.54+3.61%662128.94%
QQQ240621C004050002024-03-28 9:59AM EDT2024-06-2148.5047.2947.74+1.70+3.63%11,61528.42%
QQQ240628C004050002023-12-26 11:29AM EDT2024-06-2830.490.000.000.00-21120.00%
QQQ240719C004050002024-03-28 12:08PM EDT2024-07-1950.1949.6450.12+0.79+1.60%1973527.74%
QQQ240920C004050002024-03-28 12:09PM EDT2024-09-2056.9656.4056.88+0.29+0.51%10213028.85%
QQQ240930C004050002023-12-26 4:29PM EDT2024-09-3039.510.000.000.00-131420.00%
QQQ241018C004050002024-03-25 9:30AM EDT2024-10-1858.8658.7259.250.00-1628.87%
QQQ241115C004050002024-03-28 11:03AM EDT2024-11-1562.7561.7362.65+4.39+7.52%31029.83%
QQQ241220C004050002024-03-28 1:41PM EDT2024-12-2065.6165.3066.03-0.47-0.71%91,04330.32%
QQQ241231C004050002024-03-08 10:49AM EDT2024-12-3168.8165.4566.280.00-2726229.90%
QQQ250117C004050002023-12-26 2:26PM EDT2025-01-1747.170.000.000.00-29780.00%
QQQ250321C004050002024-03-26 2:40PM EDT2025-03-2174.1872.1473.190.00--130.74%
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%
Putsfor1 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240401P004050002024-03-27 9:53AM EDT2024-04-010.020.010.020.00-13913933.59%
QQQ240402P004050002024-03-28 2:57PM EDT2024-04-020.020.010.020.00-42016429.88%
QQQ240403P004050002024-03-25 11:18AM EDT2024-04-030.060.020.030.00-1128.52%
QQQ240404P004050002024-03-26 10:45AM EDT2024-04-040.060.030.040.00-1127.34%
QQQ240405P004050002024-03-28 4:06PM EDT2024-04-050.060.050.06-0.02-25.00%32551,66426.86%
QQQ240408P004050002024-03-27 1:22PM EDT2024-04-080.100.070.080.00-303123.83%
QQQ240412P004050002024-03-28 4:14PM EDT2024-04-120.190.180.190.00-593,25623.19%
QQQ240419P004050002024-03-28 3:54PM EDT2024-04-190.380.370.38+0.01+2.70%99916,43121.63%
QQQ240426P004050002024-03-28 3:58PM EDT2024-04-260.570.590.61-0.01-1.72%5335,47020.72%
QQQ240503P004050002024-03-28 3:35PM EDT2024-05-030.850.860.890.00-15282420.24%
QQQ240517P004050002024-03-28 4:02PM EDT2024-05-171.461.451.480.00-4608,55719.53%
QQQ240621P004050002024-03-28 4:00PM EDT2024-06-213.183.163.18+0.11+3.58%37224,08518.92%
QQQ240628P004050002023-12-26 10:30AM EDT2024-06-2816.390.000.000.00-13293.13%
QQQ240719P004050002024-03-28 1:30PM EDT2024-07-194.494.594.63-0.28-5.87%980118.81%
QQQ240920P004050002024-03-28 4:07PM EDT2024-09-207.697.657.74-0.26-3.27%4864,29418.69%
QQQ240930P004050002023-12-22 1:22PM EDT2024-09-3021.380.000.000.00-3323.13%
QQQ241018P004050002024-03-26 12:03PM EDT2024-10-188.969.139.330.00-27418.95%
QQQ241115P004050002024-03-28 2:21PM EDT2024-11-1510.8510.7010.90-0.02-0.18%84,55219.19%
QQQ241220P004050002024-03-28 2:03PM EDT2024-12-2012.5112.2712.54-0.44-3.40%421,12219.23%
QQQ241231P004050002024-03-27 3:32PM EDT2024-12-3113.1512.6212.820.00-23419.07%
QQQ250117P004050002023-12-26 5:00PM EDT2025-01-1724.650.000.000.00-107341.56%
QQQ250321P004050002024-03-21 11:22AM EDT2025-03-2115.4915.5016.000.00--518.99%
QQQ250620P004050002023-12-26 2:01PM EDT2025-06-2029.840.000.000.00-156961.56%
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%