Singapore markets closed

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:445.00
Callsfor28 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240528C004450002024-05-24 3:48PM EDT2024-05-2812.7612.7013.18+3.86+43.37%5232120.66%
QQQ240529C004450002024-05-24 2:56PM EDT2024-05-2912.8412.8713.29+3.74+41.10%441519.58%
QQQ240530C004450002024-05-24 4:00PM EDT2024-05-3013.4213.1013.35+5.09+61.10%30712918.24%
QQQ240531C004450002024-05-24 4:11PM EDT2024-05-3113.5113.4813.61+3.64+36.88%1,1485,53219.12%
QQQ240607C004450002024-05-24 4:01PM EDT2024-06-0714.9014.7314.84+3.40+29.57%614,03118.77%
QQQ240614C004450002024-05-24 2:48PM EDT2024-06-1416.7816.2416.34+4.24+33.81%4884719.70%
QQQ240621C004450002024-05-24 3:50PM EDT2024-06-2117.2317.2717.36+2.68+18.42%13432,55419.42%
QQQ240628C004450002024-05-24 4:09PM EDT2024-06-2817.8617.8117.96+2.54+16.58%5927718.56%
QQQ240719C004450002024-05-24 4:14PM EDT2024-07-1920.8520.7220.86+2.75+15.19%1264,27419.17%
QQQ240816C004450002024-05-24 3:57PM EDT2024-08-1624.6624.6724.86+3.55+16.82%1381,47820.53%
QQQ240920C004450002024-05-24 3:52PM EDT2024-09-2029.0729.1929.46+2.48+9.33%102,93621.87%
QQQ240930C004450002023-12-26 11:51AM EDT2024-09-3017.080.000.000.00-1320.00%
QQQ241018C004450002024-05-24 12:07PM EDT2024-10-1832.7032.1132.39+3.01+10.14%142222.30%
QQQ241115C004450002024-05-24 1:23PM EDT2024-11-1536.5036.0636.36+0.52+1.45%61,47823.69%
QQQ241220C004450002024-05-24 11:41AM EDT2024-12-2040.4939.9540.31+3.64+9.88%191524.56%
QQQ241231C004450002024-05-22 3:52PM EDT2024-12-3138.2640.4140.800.00-220624.29%
QQQ250117C004450002023-12-22 4:27PM EDT2025-01-1724.540.000.000.00-83,0220.00%
QQQ250321C004450002024-05-24 2:24PM EDT2025-03-2149.2948.4348.99+4.06+8.98%123025.89%
QQQ250331C004450002024-05-17 1:41PM EDT2025-03-3145.0448.7849.380.00-11725.71%
QQQ250620C004450002023-12-26 4:11PM EDT2025-06-2035.150.000.000.00-21870.00%
QQQ251219C004450002023-12-21 12:32PM EDT2025-12-1942.700.000.000.00-1503280.00%
QQQ260116C004450002023-12-20 11:37AM EDT2026-01-1646.280.000.000.00-1350.00%
QQQ260618C004450002023-12-22 12:00PM EDT2026-06-1852.870.000.000.00-13130.00%
Putsfor28 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240528P004450002024-05-24 4:14PM EDT2024-05-280.030.020.03-0.28-90.32%2,6155,75514.45%
QQQ240529P004450002024-05-24 4:12PM EDT2024-05-290.080.070.08-0.42-84.00%8375,04014.55%
QQQ240530P004450002024-05-24 4:11PM EDT2024-05-300.170.150.16-0.55-76.39%1,0772,38814.82%
QQQ240531P004450002024-05-24 4:12PM EDT2024-05-310.280.260.28-0.66-70.21%3,26213,03415.26%
QQQ240607P004450002024-05-24 4:08PM EDT2024-06-071.031.011.04-1.05-50.48%7,0667,23315.02%
QQQ240614P004450002024-05-24 4:13PM EDT2024-06-142.052.022.06-1.62-44.14%2761,07515.69%
QQQ240621P004450002024-05-24 4:01PM EDT2024-06-212.602.582.61-1.20-31.58%4,22537,09714.98%
QQQ240628P004450002024-05-24 3:48PM EDT2024-06-283.383.313.35-1.36-28.69%22774115.03%
QQQ240719P004450002024-05-24 4:08PM EDT2024-07-194.964.975.00-1.49-23.10%1,0189,12614.59%
QQQ240816P004450002024-05-24 3:49PM EDT2024-08-167.237.117.16-1.42-16.42%46011,37914.67%
QQQ240920P004450002024-05-24 3:49PM EDT2024-09-209.459.369.45-1.47-13.46%1575,60614.70%
QQQ241018P004450002024-05-24 3:43PM EDT2024-10-1811.2711.1511.28-1.47-11.54%631,20414.91%
QQQ241115P004450002024-05-24 12:57PM EDT2024-11-1513.3813.3713.54+0.22+1.67%111,17915.56%
QQQ241220P004450002024-05-24 2:11PM EDT2024-12-2015.1215.1915.44+0.04+0.27%1557,35115.64%
QQQ241231P004450002024-05-24 3:12PM EDT2024-12-3115.8515.6215.89-1.48-8.54%138315.58%
QQQ250117P004450002023-11-28 11:00AM EDT2025-01-1757.930.000.000.00-28510.78%
QQQ250321P004450002024-05-23 9:32AM EDT2025-03-2118.7019.1219.500.00-108615.61%
QQQ250331P004450002024-05-20 10:16AM EDT2025-03-3121.0019.4019.870.00-11015.59%
QQQ250620P004450002023-11-30 3:53PM EDT2025-06-2061.190.000.000.00-2410.78%
QQQ251219P004450002023-12-14 3:37PM EDT2025-12-1954.780.000.000.00-1181810.39%
QQQ260116P004450002023-12-18 2:38PM EDT2026-01-1653.000.000.000.00-21000.39%
QQQ260618P004450002023-11-10 3:03PM EDT2026-06-1872.5861.0065.500.00-2127.94%