Singapore markets close in 4 hours 34 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:455.00
Callsfor15 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240415C004550002024-04-12 4:02PM EDT2024-04-150.020.000.00-0.12-85.71%8,476012.50%
QQQ240416C004550002024-04-12 3:53PM EDT2024-04-160.030.000.00-0.27-90.00%359012.50%
QQQ240417C004550002024-04-12 4:05PM EDT2024-04-170.090.000.00-0.38-80.85%390012.50%
QQQ240418C004550002024-04-12 4:00PM EDT2024-04-180.140.000.00-0.56-80.00%31106.25%
QQQ240419C004550002024-04-12 4:11PM EDT2024-04-190.200.000.00-0.75-78.95%6,30806.25%
QQQ240422C004550002024-04-12 3:46PM EDT2024-04-220.320.000.00-1.03-76.30%13106.25%
QQQ240423C004550002024-04-12 3:59PM EDT2024-04-230.410.000.00-1.17-74.05%4306.25%
QQQ240424C004550002024-04-12 10:00AM EDT2024-04-241.020.000.000.00-1-6.25%
QQQ240425C004550002024-04-12 3:57PM EDT2024-04-250.810.000.00-0.31-27.68%54-6.25%
QQQ240426C004550002024-04-12 4:09PM EDT2024-04-261.000.000.00-1.43-58.85%1,65006.25%
QQQ240503C004550002024-04-12 3:50PM EDT2024-05-032.120.000.00-1.89-47.13%28703.13%
QQQ240510C004550002024-04-12 4:11PM EDT2024-05-103.030.000.00-1.92-38.79%20303.13%
QQQ240517C004550002024-04-12 4:14PM EDT2024-05-174.030.000.00-2.19-35.21%5,29403.13%
QQQ240524C004550002024-04-12 4:11PM EDT2024-05-245.160.000.00-2.37-31.47%2903.13%
QQQ240531C004550002024-04-12 3:53PM EDT2024-05-315.795.906.01-2.77-32.36%315319.79%
QQQ240621C004550002024-04-12 3:59PM EDT2024-06-218.750.000.00-2.68-23.45%20001.56%
QQQ240628C004550002024-04-12 1:46PM EDT2024-06-289.400.000.00-2.06-17.98%101.56%
QQQ240719C004550002024-04-12 3:40PM EDT2024-07-1911.6011.7411.84-3.18-21.52%695,40820.85%
QQQ240816C004550002024-04-12 10:21AM EDT2024-08-1616.400.000.00-1.19-6.77%1901.56%
QQQ240920C004550002024-04-12 3:55PM EDT2024-09-2018.940.000.00-3.35-15.03%3301.56%
QQQ240930C004550002023-12-26 2:24PM EDT2024-09-3013.500.000.000.00-3611.56%
QQQ241018C004550002024-04-12 12:17PM EDT2024-10-1822.450.000.00-2.80-11.09%201.56%
QQQ241115C004550002024-04-12 10:59AM EDT2024-11-1525.800.000.00+1.22+4.96%600.78%
QQQ241220C004550002024-04-10 1:54PM EDT2024-12-2027.7628.8028.970.00-21,33324.95%
QQQ241231C004550002024-04-11 3:50PM EDT2024-12-3131.1629.1329.620.00-15924.86%
QQQ250117C004550002023-12-26 3:28PM EDT2025-01-1720.960.000.000.00-144120.78%
QQQ250321C004550002024-04-12 2:48PM EDT2025-03-2136.270.000.00-1.06-2.84%1400.78%
QQQ250331C004550002024-04-12 2:40PM EDT2025-03-3136.850.000.00+0.28+0.77%200.78%
QQQ250620C004550002023-12-22 10:44AM EDT2025-06-2030.000.000.000.00-51170.78%
QQQ251219C004550002023-12-18 1:57PM EDT2025-12-1938.480.000.000.00-14030.78%
QQQ260116C004550002023-12-01 2:22PM EDT2026-01-1632.210.000.000.00-2110.78%
QQQ260618C004550002023-12-21 11:44AM EDT2026-06-1846.500.000.000.00-51140.78%
Putsfor15 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240415P004550002024-04-12 4:10PM EDT2024-04-1516.510.000.00+7.11+75.64%1400.00%
QQQ240416P004550002024-04-11 9:48AM EDT2024-04-1615.450.000.000.00-100.00%
QQQ240417P004550002024-04-12 3:33PM EDT2024-04-1717.200.000.00+0.36+2.14%100.00%
QQQ240418P004550002024-04-12 9:30AM EDT2024-04-1813.000.000.00+3.70+39.78%200.00%
QQQ240419P004550002024-04-12 4:14PM EDT2024-04-1916.540.000.00+6.69+67.92%8000.00%
QQQ240422P004550002024-04-12 9:56AM EDT2024-04-2213.470.000.00-0.01-0.07%200.00%
QQQ240423P004550002024-04-12 9:36AM EDT2024-04-2314.000.000.00+3.75+36.59%2000.00%
QQQ240426P004550002024-04-12 4:11PM EDT2024-04-2616.900.000.00+6.36+60.34%9400.00%
QQQ240503P004550002024-04-12 10:48AM EDT2024-05-0317.140.000.00+5.03+41.54%400.00%
QQQ240510P004550002024-04-12 3:55PM EDT2024-05-1018.330.000.00+1.05+6.08%800.00%
QQQ240517P004550002024-04-12 3:50PM EDT2024-05-1718.630.000.00+5.26+39.34%7200.00%
QQQ240524P004550002024-04-12 10:06AM EDT2024-05-2417.530.000.00+3.65+26.30%100.00%
QQQ240531P004550002024-04-12 9:38AM EDT2024-05-3117.630.000.00+3.00+20.51%1000.00%
QQQ240621P004550002024-04-12 10:36AM EDT2024-06-2120.5021.1921.47+4.20+25.77%2359414.54%
QQQ240628P004550002024-04-10 2:13PM EDT2024-06-2821.740.000.000.00-100.00%
QQQ240719P004550002024-04-12 4:10PM EDT2024-07-1923.160.000.00+4.67+25.26%2900.00%
QQQ240816P004550002024-04-12 3:13PM EDT2024-08-1625.910.000.00+2.06+8.64%100.00%
QQQ240920P004550002024-04-12 1:27PM EDT2024-09-2027.990.000.00+5.18+22.71%5400.00%
QQQ241018P004550002024-04-12 1:59PM EDT2024-10-1829.0028.2728.67+5.00+20.83%31,33615.04%
QQQ241115P004550002024-04-11 3:45PM EDT2024-11-1525.900.000.000.00-1200.00%
QQQ241220P004550002024-04-12 2:26PM EDT2024-12-2032.3931.7632.09+4.68+16.89%431,59315.46%
QQQ241231P004550002024-04-12 9:30AM EDT2024-12-3130.4531.9732.52+0.76+2.56%11115.43%
QQQ250117P004550002023-12-19 4:57PM EDT2025-01-1749.880.000.000.00-1260.00%
QQQ250321P004550002024-04-02 2:17PM EDT2025-03-2134.030.000.000.00--00.00%
QQQ250331P004550002024-04-09 3:14PM EDT2025-03-3134.650.000.000.00--00.00%
QQQ250620P004550002023-11-27 10:49AM EDT2025-06-2067.510.000.000.00-2223500.00%
QQQ251219P004550002023-11-28 12:23PM EDT2025-12-1968.830.000.000.00-2470.00%
QQQ260116P004550002023-11-27 1:49PM EDT2026-01-1668.580.000.000.00-240.00%
QQQ260618P004550002023-11-16 12:52PM EDT2026-06-1874.5559.6764.500.00--121.31%