Singapore markets close in 1 hour 20 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
438.27-7.10 (-1.59%)
At close: 04:00PM EDT
437.17 -1.10 (-0.25%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:425.00
Callsfor15 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240415C004250002024-04-12 4:02PM EDT2024-04-1513.690.000.000.00-12300.00%
QQQ240416C004250002024-04-12 3:15PM EDT2024-04-1612.700.000.000.00-5500.00%
QQQ240417C004250002024-04-12 3:49PM EDT2024-04-1714.300.000.000.00-3700.00%
QQQ240418C004250002024-04-11 12:47PM EDT2024-04-1817.290.000.000.00--00.00%
QQQ240419C004250002024-04-12 3:57PM EDT2024-04-1914.590.000.000.00-22400.00%
QQQ240422C004250002024-04-12 10:21AM EDT2024-04-2217.750.000.000.00-100.00%
QQQ240423C004250002024-04-11 3:08PM EDT2024-04-2322.090.000.000.00--00.00%
QQQ240426C004250002024-04-12 3:42PM EDT2024-04-2616.190.000.000.00-10700.00%
QQQ240503C004250002024-04-12 3:54PM EDT2024-05-0317.980.000.000.00-700.00%
QQQ240510C004250002024-04-12 10:23AM EDT2024-05-1021.790.000.000.00-500.00%
QQQ240517C004250002024-04-12 4:03PM EDT2024-05-1720.800.000.000.00-3,34200.00%
QQQ240524C004250002024-04-12 4:07PM EDT2024-05-2422.160.000.000.00-300.00%
QQQ240531C004250002024-04-12 4:13PM EDT2024-05-3123.020.000.000.00-700.00%
QQQ240621C004250002024-04-12 3:16PM EDT2024-06-2125.520.000.000.00-12300.00%
QQQ240628C004250002023-12-26 4:26PM EDT2024-06-2819.450.000.000.00-24130.00%
QQQ240719C004250002024-04-12 3:38PM EDT2024-07-1928.700.000.000.00-200.00%
QQQ240816C004250002024-04-12 11:32AM EDT2024-08-1634.380.000.000.00-200.00%
QQQ240920C004250002024-04-12 3:05PM EDT2024-09-2036.450.000.000.00-700.00%
QQQ240930C004250002023-12-26 11:29AM EDT2024-09-3026.730.000.000.00-21450.00%
QQQ241018C004250002024-04-11 2:45PM EDT2024-10-1844.620.000.000.00-200.00%
QQQ241115C004250002024-04-11 10:11AM EDT2024-11-1543.180.000.000.00-200.00%
QQQ241220C004250002024-04-12 2:20PM EDT2024-12-2046.850.000.000.00-500.00%
QQQ241231C004250002024-04-12 12:48PM EDT2024-12-3147.000.000.000.00-200.00%
QQQ250117C004250002023-12-26 4:31PM EDT2025-01-1736.050.000.000.00-501,5400.00%
QQQ250321C004250002024-04-04 2:30PM EDT2025-03-2156.000.000.000.00-900.00%
QQQ250620C004250002023-12-26 4:35PM EDT2025-06-2045.940.000.000.00-542120.00%
QQQ251219C004250002023-12-21 11:08AM EDT2025-12-1952.500.000.000.00-13260.00%
QQQ260116C004250002023-12-22 3:58PM EDT2026-01-1655.050.000.000.00-6250.00%
QQQ260618C004250002023-12-21 1:09PM EDT2026-06-1861.000.000.000.00-1200.00%
Putsfor15 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240415P004250002024-04-12 4:14PM EDT2024-04-150.100.000.000.00-4,461012.50%
QQQ240416P004250002024-04-12 4:09PM EDT2024-04-160.280.000.000.00-2,383012.50%
QQQ240417P004250002024-04-12 4:00PM EDT2024-04-170.470.000.000.00-1,02906.25%
QQQ240418P004250002024-04-12 4:03PM EDT2024-04-180.690.000.000.00-72106.25%
QQQ240419P004250002024-04-12 4:10PM EDT2024-04-190.880.000.000.00-10,46306.25%
QQQ240422P004250002024-04-12 3:54PM EDT2024-04-221.280.000.000.00-61906.25%
QQQ240423P004250002024-04-12 2:42PM EDT2024-04-231.750.000.000.00-7003.13%
QQQ240424P004250002024-04-12 4:02PM EDT2024-04-241.680.000.000.00-22-3.13%
QQQ240425P004250002024-04-12 3:25PM EDT2024-04-252.420.000.000.00-89-3.13%
QQQ240426P004250002024-04-12 4:14PM EDT2024-04-262.200.000.000.00-4,33403.13%
QQQ240503P004250002024-04-12 4:12PM EDT2024-05-033.430.000.000.00-56203.13%
QQQ240510P004250002024-04-12 4:07PM EDT2024-05-104.270.000.000.00-48003.13%
QQQ240517P004250002024-04-12 4:10PM EDT2024-05-175.090.000.000.00-13,15203.13%
QQQ240524P004250002024-04-12 4:02PM EDT2024-05-245.950.000.000.00-18501.56%
QQQ240531P004250002024-04-12 4:02PM EDT2024-05-316.480.000.000.00-41901.56%
QQQ240621P004250002024-04-12 4:14PM EDT2024-06-218.360.000.000.00-2,44601.56%
QQQ240628P004250002023-12-26 10:51AM EDT2024-06-2824.590.000.000.00-104621.56%
QQQ240719P004250002024-04-12 3:36PM EDT2024-07-1910.870.000.000.00-13501.56%
QQQ240816P004250002024-04-12 2:58PM EDT2024-08-1612.930.000.000.00-601.56%
QQQ240920P004250002024-04-12 2:59PM EDT2024-09-2015.110.000.000.00-2800.78%
QQQ240930P004250002023-12-19 11:55AM EDT2024-09-3028.720.000.000.00-16710.78%
QQQ241018P004250002024-04-12 3:42PM EDT2024-10-1816.530.000.000.00-2700.78%
QQQ241115P004250002024-04-12 3:31PM EDT2024-11-1518.740.000.000.00-600.78%
QQQ241220P004250002024-04-12 1:36PM EDT2024-12-2020.650.000.000.00-100.78%
QQQ241231P004250002024-04-12 2:10PM EDT2024-12-3120.420.000.000.00-2800.78%
QQQ250117P004250002023-12-26 3:26PM EDT2025-01-1732.670.000.000.00-1731,5080.78%
QQQ250321P004250002024-04-12 12:19PM EDT2025-03-2123.300.000.000.00-100.78%
QQQ250620P004250002023-12-26 12:45PM EDT2025-06-2037.740.000.000.00-26690.78%
QQQ251219P004250002023-12-08 4:38PM EDT2025-12-1949.000.000.000.00-583160.39%
QQQ260116P004250002023-11-29 11:54AM EDT2026-01-1649.910.000.000.00-1080.39%
QQQ260618P004250002023-12-26 11:00AM EDT2026-06-1846.240.000.000.00-120.39%