Singapore markets open in 5 hours 25 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
457.36-2.32 (-0.50%)
As of 03:35PM EDT. Market open.
In the money
Show:ListStraddle
Strike:415.00
Callsfor29 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240529C004150002024-05-28 3:19PM EDT2024-05-2943.1442.0542.160.00-56540.00%
QQQ240531C004150002024-05-29 11:44AM EDT2024-05-3142.5742.3542.49-1.09-2.50%284450.98%
QQQ240603C004150002024-05-28 10:11AM EDT2024-06-0343.9942.2342.580.00-6639.16%
QQQ240604C004150002024-05-29 12:05PM EDT2024-06-0442.7542.3142.66-0.45-1.04%1138.18%
QQQ240607C004150002024-05-24 4:01PM EDT2024-06-0743.9442.7143.130.00-72038.51%
QQQ240614C004150002024-05-28 3:42PM EDT2024-06-1444.9743.6243.730.00-30033833.92%
QQQ240621C004150002024-05-29 10:37AM EDT2024-06-2145.2544.3544.45+0.14+0.31%23,70832.08%
QQQ240628C004150002024-05-28 9:38AM EDT2024-06-2845.8844.3544.680.00-11829.12%
QQQ240705C004150002024-05-29 11:57AM EDT2024-07-0545.3044.7545.01+0.19+0.42%1227.41%
QQQ240719C004150002024-05-29 10:02AM EDT2024-07-1946.2146.3446.58-2.84-5.79%171727.44%
QQQ240816C004150002024-05-28 4:01PM EDT2024-08-1652.0549.3549.620.00-414527.45%
QQQ240920C004150002024-05-23 2:09PM EDT2024-09-2050.4953.1453.350.00-147,10727.74%
QQQ240930C004150002023-12-26 4:07PM EDT2024-09-3032.940.000.000.00-131540.00%
QQQ241018C004150002024-05-24 12:33PM EDT2024-10-1856.6955.4455.710.00-112927.47%
QQQ241115C004150002024-05-24 9:35AM EDT2024-11-1557.0558.8759.130.00-134028.44%
QQQ241220C004150002024-05-28 12:55PM EDT2024-12-2064.2062.3962.700.00-195428.99%
QQQ241231C004150002024-05-23 10:04AM EDT2024-12-3163.0062.7463.080.00-110228.56%
QQQ250117C004150002023-12-26 4:44PM EDT2025-01-1741.560.000.000.00-581,5420.00%
QQQ250321C004150002024-05-23 1:23PM EDT2025-03-2169.4269.9670.550.00-1014429.61%
QQQ250331C004150002024-05-23 10:07AM EDT2025-03-3170.3870.2970.870.00-212129.34%
QQQ250620C004150002023-12-26 3:56PM EDT2025-06-2051.450.000.000.00-12,2120.00%
QQQ251219C004150002023-12-19 1:09PM EDT2025-12-1959.880.000.000.00-1980.00%
QQQ260116C004150002023-12-26 4:06PM EDT2026-01-1664.400.000.000.00-11300.00%
QQQ260618C004150002023-12-19 5:00PM EDT2026-06-1868.750.000.000.00-5460.00%
Putsfor29 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240529P004150002024-05-28 10:13AM EDT2024-05-290.020.000.010.00-373860.94%
QQQ240530P004150002024-05-28 10:42AM EDT2024-05-300.020.000.010.00-59446.09%
QQQ240531P004150002024-05-29 2:13PM EDT2024-05-310.010.010.02-0.01-50.00%1393,69040.63%
QQQ240603P004150002024-05-29 10:53AM EDT2024-06-030.030.020.030.00-5429.88%
QQQ240604P004150002024-05-24 11:29AM EDT2024-06-040.090.030.040.00-2328.61%
QQQ240607P004150002024-05-29 3:10PM EDT2024-06-070.100.090.10-0.03-23.08%446,63426.95%
QQQ240614P004150002024-05-29 10:58AM EDT2024-06-140.370.350.36+0.04+12.12%41,00425.34%
QQQ240621P004150002024-05-29 2:49PM EDT2024-06-210.600.570.58+0.10+20.00%10,20357,51223.40%
QQQ240628P004150002024-05-29 2:37PM EDT2024-06-280.870.830.85+0.17+24.29%1,11399322.38%
QQQ240705P004150002024-05-29 2:41PM EDT2024-07-051.051.031.06+0.02+1.94%3812221.28%
QQQ240719P004150002024-05-29 2:50PM EDT2024-07-191.661.631.65+0.26+18.57%16914,06020.39%
QQQ240816P004150002024-05-29 12:28PM EDT2024-08-162.872.872.90+0.19+7.09%3355,15619.45%
QQQ240920P004150002024-05-29 3:08PM EDT2024-09-204.474.424.45+0.18+4.20%5913,61318.82%
QQQ240930P004150002023-12-26 2:00PM EDT2024-09-3024.290.000.000.00-2163.13%
QQQ241018P004150002024-05-29 12:28PM EDT2024-10-185.765.745.80+0.52+9.92%4836,56218.70%
QQQ241115P004150002024-05-29 12:05PM EDT2024-11-157.567.497.54+0.67+9.72%358219.10%
QQQ241220P004150002024-05-29 1:01PM EDT2024-12-209.049.039.08+0.16+1.80%8312,16218.93%
QQQ241231P004150002024-05-29 3:02PM EDT2024-12-319.469.329.49+0.79+9.11%316818.83%
QQQ250117P004150002023-12-26 4:34PM EDT2025-01-1727.990.000.000.00-131243.13%
QQQ250321P004150002024-05-28 10:03AM EDT2025-03-2111.7012.2912.510.00-12,25318.44%
QQQ250331P004150002024-05-15 9:44AM EDT2025-03-3114.2812.4912.860.00-212618.40%
QQQ250620P004150002023-12-26 4:52PM EDT2025-06-2033.200.000.000.00-11,3251.56%
QQQ251219P004150002023-12-22 3:58PM EDT2025-12-1938.760.000.000.00-171,9201.56%
QQQ260116P004150002023-12-26 4:58PM EDT2026-01-1638.510.000.000.00-812121.56%
QQQ260618P004150002023-12-20 11:35AM EDT2026-06-1841.290.000.000.00-21231.56%