Singapore markets close in 5 hours 50 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
439.00+3.73 (+0.86%)
At close: 04:00PM EST
439.48 +0.48 (+0.11%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:450.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240301C004500002024-02-29 4:13PM EST2024-03-010.020.000.01-0.01-33.33%5,8269,56319.14%
QQQ240304C004500002024-02-29 4:05PM EST2024-03-040.030.030.04-0.03-50.00%1,4792,37011.52%
QQQ240305C004500002024-02-29 4:13PM EST2024-03-050.100.090.100.00-43439512.06%
QQQ240306C004500002024-02-29 4:10PM EST2024-03-060.230.230.24+0.01+4.55%3531,28413.21%
QQQ240307C004500002024-02-29 4:05PM EST2024-03-070.370.390.41+0.04+12.12%13638713.98%
QQQ240308C004500002024-02-29 4:14PM EST2024-03-080.650.640.65+0.14+27.45%2,2618,02614.94%
QQQ240311C004500002024-02-29 4:07PM EST2024-03-110.810.830.85+0.17+26.56%24634513.89%
QQQ240315C004500002024-02-29 4:13PM EST2024-03-151.701.701.72+0.59+53.15%1,89921,10115.52%
QQQ240322C004500002024-02-29 4:13PM EST2024-03-222.752.732.76+0.80+41.03%5176,66315.88%
QQQ240328C004500002024-02-29 4:03PM EST2024-03-283.523.513.55+1.00+39.68%6854,86815.99%
QQQ240405C004500002024-02-29 4:14PM EST2024-04-054.524.494.53+0.94+26.26%802,94916.12%
QQQ240419C004500002024-02-29 4:04PM EST2024-04-196.346.336.38+1.44+29.39%7,90011,20616.79%
QQQ240517C004500002024-02-29 4:03PM EST2024-05-1710.1610.1210.18+1.80+21.53%5932,69218.35%
QQQ240621C004500002024-02-29 4:03PM EST2024-06-2114.3014.2314.31+1.65+13.04%6615,99919.58%
QQQ240628C004500002024-02-29 12:36PM EST2024-06-2813.9514.6914.80+0.22+1.60%111,54119.49%
QQQ240719C004500002024-02-29 3:59PM EST2024-07-1917.1016.9017.02+1.55+9.97%1,0791,60820.05%
QQQ240920C004500002024-02-29 2:58PM EST2024-09-2023.3223.5223.85+1.68+7.76%8693,52521.91%
QQQ240930C004500002024-02-29 11:05AM EST2024-09-3023.3124.0124.32-0.32-1.35%228821.74%
QQQ241018C004500002024-02-28 2:23PM EST2024-10-1824.2125.9426.270.00-1421922.28%
QQQ241115C004500002024-02-29 1:36PM EST2024-11-1529.1829.0929.50+1.04+3.70%25923.23%
QQQ241220C004500002024-02-29 10:20AM EST2024-12-2031.8332.3532.79+1.23+4.02%2811,81223.90%
QQQ241231C004500002024-02-27 9:45AM EST2024-12-3131.5532.6633.170.00-115123.70%
QQQ250117C004500002024-02-29 12:23PM EST2025-01-1733.5434.1434.67+0.65+1.98%642,74323.98%
QQQ250620C004500002024-02-29 9:30AM EST2025-06-2045.7345.3047.44+1.53+3.46%110826.11%
QQQ251219C004500002024-02-22 12:03PM EST2025-12-1956.9256.5460.060.00-71427.60%
QQQ260116C004500002024-02-29 4:07PM EST2026-01-1658.9757.5062.00+1.89+3.31%15946927.84%
QQQ260618C004500002024-02-27 12:01PM EST2026-06-1867.4066.0070.870.00-140328.55%
QQQ261218C004500002024-02-28 10:37AM EST2026-12-1876.0075.5680.500.00-13329.20%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240301P004500002024-02-29 3:57PM EST2024-03-0110.0510.8911.12-4.93-32.91%723727.93%
QQQ240304P004500002024-02-28 11:20AM EST2024-03-0413.5210.8311.260.00-27016.48%
QQQ240305P004500002024-02-28 4:13PM EST2024-03-0511.5910.9311.15-4.24-26.78%31613.04%
QQQ240306P004500002024-02-29 10:09AM EST2024-03-0611.6210.9911.21-3.80-24.64%51012.82%
QQQ240307P004500002024-02-29 4:05PM EST2024-03-0711.4811.0611.31-3.20-21.80%163213.01%
QQQ240308P004500002024-02-29 4:00PM EST2024-03-0811.3211.2211.42-3.28-22.47%4114513.17%
QQQ240311P004500002024-02-29 4:05PM EST2024-03-1111.8511.3111.58-0.85-6.69%103512.32%
QQQ240315P004500002024-02-29 4:00PM EST2024-03-1512.0311.9112.04-3.07-20.33%2,1912,66412.77%
QQQ240322P004500002024-02-28 3:38PM EST2024-03-2214.5012.9313.14-1.39-8.75%210414.10%
QQQ240328P004500002024-02-29 3:59PM EST2024-03-2812.9113.4013.60-2.61-16.82%128813.68%
QQQ240405P004500002024-02-29 3:57PM EST2024-04-0513.4014.0014.21-3.54-20.90%15511513.39%
QQQ240419P004500002024-02-29 4:09PM EST2024-04-1915.1915.0115.19-2.38-13.55%13551613.10%
QQQ240517P004500002024-02-29 3:55PM EST2024-05-1716.5817.1017.26-2.88-14.80%2151,39313.29%
QQQ240621P004500002024-02-29 4:00PM EST2024-06-2119.3619.2219.43-2.09-9.74%3296713.40%
QQQ240628P004500002024-02-29 10:52AM EST2024-06-2820.7819.6219.88-1.17-5.33%7211313.47%
QQQ240719P004500002024-02-29 3:46PM EST2024-07-1920.9620.7420.96-1.84-8.07%996313.46%
QQQ240920P004500002024-02-29 12:52PM EST2024-09-2024.8623.9224.14-0.89-3.46%151,09513.68%
QQQ240930P004500002024-02-29 9:40AM EST2024-09-3024.7324.3324.65-1.64-6.22%27213.74%
QQQ241018P004500002024-02-22 3:13PM EST2024-10-1825.4325.3025.62-0.85-3.23%134313.91%
QQQ241115P004500002024-02-28 9:46AM EST2024-11-1528.8226.8727.280.00-2814.27%
QQQ241220P004500002024-02-29 1:43PM EST2024-12-2029.0028.4628.86-1.00-3.33%2,28016814.42%
QQQ241231P004500002024-02-23 10:48AM EST2024-12-3129.7828.6129.080.00-211114.29%
QQQ250117P004500002024-02-29 2:53PM EST2025-01-1730.1129.3229.85-1.41-4.47%1316014.38%
QQQ250620P004500002024-02-23 11:08AM EST2025-06-2037.1234.3535.260.00-124314.55%
QQQ251219P004500002024-02-16 3:51PM EST2025-12-1944.0339.1940.610.00-20320214.66%
QQQ260116P004500002024-02-14 12:53PM EST2026-01-1643.7038.5043.000.00-42415.36%
QQQ260618P004500002024-02-27 12:00PM EST2026-06-1844.3041.5046.500.00-1615.21%
QQQ261218P004500002024-02-22 11:04AM EST2026-12-1849.7045.0050.000.00-53014.98%