Singapore markets open in 8 hours 1 minute

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
457.27+1.56 (+0.34%)
As of 12:59PM EDT. Market open.
In the money
Show:ListStraddle
Strike:435.00
Callsfor23 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240523C004350002024-05-23 10:21AM EDT2024-05-2322.0523.4023.52+0.79+3.72%115982.67%
QQQ240524C004350002024-05-23 12:25PM EDT2024-05-2423.9723.7223.87+2.60+12.17%461,35863.18%
QQQ240528C004350002024-05-23 11:22AM EDT2024-05-2823.4523.6424.06+3.15+15.52%201238.46%
QQQ240529C004350002024-05-23 10:19AM EDT2024-05-2923.5323.7324.09+3.70+18.66%12435.82%
QQQ240531C004350002024-05-23 11:39AM EDT2024-05-3124.5324.1224.27+4.27+21.08%81,55232.64%
QQQ240607C004350002024-05-22 3:27PM EDT2024-06-0725.8825.0625.19+4.49+20.99%21,00628.20%
QQQ240614C004350002024-05-22 3:27PM EDT2024-06-1427.0725.7625.90+4.50+19.94%126225.73%
QQQ240621C004350002024-05-23 12:01PM EDT2024-06-2127.0526.9027.00+3.71+15.90%7430,82925.34%
QQQ240628C004350002024-05-22 3:52PM EDT2024-06-2827.5327.0027.36+3.98+16.90%226623.61%
QQQ240719C004350002024-05-23 12:34PM EDT2024-07-1930.0029.7229.85+2.74+10.05%1222,25023.07%
QQQ240816C004350002024-05-23 10:56AM EDT2024-08-1631.6433.0133.240.00-364023.37%
QQQ240920C004350002024-05-23 10:55AM EDT2024-09-2037.4337.2637.51+2.95+8.56%91,28324.22%
QQQ240930C004350002023-12-22 11:33AM EDT2024-09-3021.850.000.000.00-5570.00%
QQQ241018C004350002024-05-22 3:48PM EDT2024-10-1837.4440.1540.410.00-1540624.53%
QQQ241115C004350002024-05-22 2:00PM EDT2024-11-1541.4744.0244.260.00-249825.76%
QQQ241220C004350002024-05-23 10:14AM EDT2024-12-2047.8347.6547.97+2.44+5.38%53,03026.38%
QQQ241231C004350002024-05-22 3:54PM EDT2024-12-3148.3548.0648.42+3.12+6.90%110526.06%
QQQ250117C004350002023-12-26 4:46PM EDT2025-01-1730.480.000.000.00-71,1760.00%
QQQ250321C004350002024-05-22 9:50AM EDT2025-03-2154.6255.7756.300.00-1039227.37%
QQQ250331C004350002024-05-15 3:56PM EDT2025-03-3152.4156.2956.900.00-11727.30%
QQQ250620C004350002023-12-22 1:49PM EDT2025-06-2039.500.000.000.00-164650.00%
QQQ251219C004350002023-12-22 12:40PM EDT2025-12-1948.900.000.000.00-63170.00%
QQQ260116C004350002023-12-26 12:52PM EDT2026-01-1651.600.000.000.00-1300.00%
QQQ260618C004350002023-12-20 4:48PM EDT2026-06-1855.380.000.000.00-170.00%
Putsfor23 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240523P004350002024-05-23 11:03AM EDT2024-05-230.010.000.01-0.02-66.67%931,55435.94%
QQQ240524P004350002024-05-23 12:40PM EDT2024-05-240.020.010.02-0.08-88.89%2669,71327.34%
QQQ240528P004350002024-05-23 12:19PM EDT2024-05-280.040.030.04-0.13-76.47%21667117.19%
QQQ240529P004350002024-05-23 12:43PM EDT2024-05-290.070.060.07-0.13-61.90%194,58617.19%
QQQ240531P004350002024-05-23 11:57AM EDT2024-05-310.160.150.16-0.20-55.56%69011,00317.36%
QQQ240607P004350002024-05-23 12:28PM EDT2024-06-070.440.450.47-0.35-44.30%8508,14816.19%
QQQ240614P004350002024-05-23 12:32PM EDT2024-06-140.940.970.99-0.56-37.33%3192,97316.34%
QQQ240621P004350002024-05-23 12:44PM EDT2024-06-211.381.351.37-0.43-23.76%10,21044,46015.77%
QQQ240628P004350002024-05-23 12:37PM EDT2024-06-281.781.821.84-0.56-23.93%1461,75715.64%
QQQ240719P004350002024-05-23 12:40PM EDT2024-07-193.043.053.07-0.74-19.58%2,1058,16415.12%
QQQ240816P004350002024-05-23 12:39PM EDT2024-08-164.754.854.89-0.88-15.63%7037,21315.21%
QQQ240920P004350002024-05-23 11:45AM EDT2024-09-206.776.836.87-1.27-15.80%17720,52915.17%
QQQ240930P004350002023-12-14 10:33AM EDT2024-09-3035.470.000.000.00-11931.56%
QQQ241018P004350002024-05-23 9:43AM EDT2024-10-188.448.438.56-1.00-10.59%294,42015.39%
QQQ241115P004350002024-05-23 11:24AM EDT2024-11-1510.6510.5710.66-1.27-10.65%1398616.02%
QQQ241220P004350002024-05-23 11:28AM EDT2024-12-2012.4612.2812.35-0.86-6.46%84,53016.01%
QQQ241231P004350002024-05-23 12:15PM EDT2024-12-3112.8512.5912.78-0.95-6.88%437015.95%
QQQ250117P004350002023-12-26 12:43PM EDT2025-01-1737.690.000.000.00-21,6211.56%
QQQ250321P004350002024-05-21 4:08PM EDT2025-03-2116.9115.9216.270.00-133916.00%
QQQ250331P004350002024-05-16 2:00PM EDT2025-03-3118.2316.1916.640.00-16915.98%
QQQ250620P004350002023-12-14 3:24PM EDT2025-06-2045.370.000.000.00-581250.78%
QQQ251219P004350002023-12-26 2:38PM EDT2025-12-1946.650.000.000.00-1340.78%
QQQ260116P004350002023-11-09 3:44PM EDT2026-01-1669.0252.6557.500.00-2229.93%