Singapore markets open in 5 hours 14 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
457.95+4.29 (+0.95%)
At close: 04:00PM EDT
457.93 -0.02 (-0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:420.00
Callsfor28 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240528C004200002024-05-24 3:59PM EDT2024-05-2838.0537.6738.16+38.05-6049.81%
QQQ240530C004200002024-05-24 2:28PM EDT2024-05-3038.7137.8338.31+38.71-1042.43%
QQQ240531C004200002024-05-24 3:06PM EDT2024-05-3137.8838.0438.51+4.07+12.04%1547042.31%
QQQ240603C004200002024-05-22 3:35PM EDT2024-06-0336.0438.1338.60+36.04--135.67%
QQQ240607C004200002024-05-23 3:05PM EDT2024-06-0733.5138.8139.000.00-1610033.18%
QQQ240614C004200002024-05-24 2:36PM EDT2024-06-1440.0239.4339.85+5.37+15.50%312731.42%
QQQ240621C004200002024-05-24 3:17PM EDT2024-06-2140.1140.2640.40+4.00+11.08%4417,61229.22%
QQQ240628C004200002024-05-24 11:26AM EDT2024-06-2841.4140.3440.68+5.21+14.39%996226.97%
QQQ240705C004200002024-05-24 11:31AM EDT2024-07-0541.7240.8041.13+41.72-8025.86%
QQQ240719C004200002024-05-24 2:22PM EDT2024-07-1943.1042.3442.57+1.49+3.58%511,63625.60%
QQQ240816C004200002024-05-24 2:29PM EDT2024-08-1646.1545.4145.66+4.30+10.27%1134225.86%
QQQ240920C004200002024-05-24 4:03PM EDT2024-09-2049.4149.2549.51+3.44+7.48%42,71826.44%
QQQ240930C004200002024-05-24 1:03PM EDT2024-09-3050.1549.5949.91+0.83+1.68%16925.84%
QQQ241018C004200002024-05-24 3:02PM EDT2024-10-1851.2551.6551.91-0.82-1.57%2825526.29%
QQQ241115C004200002024-05-24 1:46PM EDT2024-11-1555.5555.0755.39+5.05+10.00%935527.34%
QQQ241220C004200002024-05-24 11:57AM EDT2024-12-2059.4358.6559.03+3.88+6.98%1011,33127.98%
QQQ241231C004200002024-05-08 1:53PM EDT2024-12-3146.2158.9959.410.00-157127.57%
QQQ250117C004200002024-05-24 2:36PM EDT2025-01-1761.0760.7261.17-0.13-0.21%111,17527.92%
QQQ250321C004200002024-05-24 10:29AM EDT2025-03-2165.9366.4667.05-0.88-1.32%11,07428.80%
QQQ250331C004200002024-05-23 9:53AM EDT2025-03-3166.7566.7367.380.00-11328.55%
QQQ250620C004200002024-05-24 3:50PM EDT2025-06-2073.6973.9774.94+3.14+4.45%339229.83%
QQQ251219C004200002023-12-26 4:40PM EDT2025-12-1958.660.000.000.00-31,1950.00%
QQQ260116C004200002024-05-23 3:28PM EDT2026-01-1683.0086.0090.500.00-37031.31%
QQQ260618C004200002024-05-01 1:05PM EDT2026-06-1872.9395.50100.000.00-13431.90%
QQQ261218C004200002024-05-24 9:30AM EDT2026-12-18107.47106.00110.50+4.48+4.35%115632.53%
Putsfor28 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240528P004200002024-05-24 4:04PM EDT2024-05-280.010.010.02-0.01-50.00%47015536.33%
QQQ240529P004200002024-05-24 10:33AM EDT2024-05-290.020.010.02-0.03-60.00%125531.64%
QQQ240530P004200002024-05-23 3:42PM EDT2024-05-300.080.020.030.00-375329.49%
QQQ240531P004200002024-05-24 4:10PM EDT2024-05-310.040.040.05-0.06-60.00%2,57812,18528.61%
QQQ240603P004200002024-05-24 3:18PM EDT2024-06-030.070.060.07+0.07-153024.41%
QQQ240604P004200002024-05-24 2:10PM EDT2024-06-040.090.070.09+0.09-12123.98%
QQQ240607P004200002024-05-24 4:09PM EDT2024-06-070.170.160.18-0.14-45.16%1,2836,32123.34%
QQQ240614P004200002024-05-24 3:59PM EDT2024-06-140.470.440.46-0.28-37.33%1532,96622.27%
QQQ240621P004200002024-05-24 4:11PM EDT2024-06-210.670.660.67-0.31-31.63%6,30069,65020.73%
QQQ240628P004200002024-05-24 4:02PM EDT2024-06-280.950.920.95-0.37-28.03%3,4336,78520.03%
QQQ240705P004200002024-05-24 3:51PM EDT2024-07-051.171.131.19+1.17-1802119.29%
QQQ240719P004200002024-05-24 4:14PM EDT2024-07-191.751.741.75-0.52-22.91%1,51724,25018.50%
QQQ240816P004200002024-05-24 4:04PM EDT2024-08-163.053.023.05-0.63-17.12%30910,08817.93%
QQQ240920P004200002024-05-24 3:54PM EDT2024-09-204.684.624.65-0.66-12.36%88028,71717.53%
QQQ240930P004200002024-05-24 2:21PM EDT2024-09-304.975.025.15-1.15-18.79%702,84217.53%
QQQ241018P004200002024-05-24 4:13PM EDT2024-10-186.045.976.05-1.03-14.57%564,72317.54%
QQQ241115P004200002024-05-24 3:30PM EDT2024-11-157.837.757.84-1.07-12.02%1433,04218.02%
QQQ241220P004200002024-05-24 3:31PM EDT2024-12-209.449.299.50-1.22-11.44%4710,86418.01%
QQQ241231P004200002024-05-24 10:59AM EDT2024-12-319.889.669.89-0.70-6.62%955117.90%
QQQ250117P004200002024-05-24 3:04PM EDT2025-01-1710.5810.3710.62-1.03-8.87%559,37217.87%
QQQ250321P004200002024-05-23 3:39PM EDT2025-03-2114.0012.6913.040.00-799817.69%
QQQ250331P004200002024-05-24 10:13AM EDT2025-03-3113.5512.9613.37+0.75+5.86%212717.64%
QQQ250620P004200002024-05-24 11:01AM EDT2025-06-2015.8615.5916.35-1.44-8.32%112,69217.58%
QQQ251219P004200002023-12-22 4:51PM EDT2025-12-1941.160.000.000.00-272751.56%
QQQ260116P004200002024-05-14 10:28AM EDT2026-01-1625.3720.0023.500.00-12,63817.69%
QQQ260618P004200002024-05-23 2:23PM EDT2026-06-1826.3422.7727.500.00-67917.51%
QQQ261218P004200002024-05-24 1:21PM EDT2026-12-1829.9226.6031.00+0.31+1.05%733017.04%