Singapore markets closed

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
440.59 +2.32 (+0.53%)
Pre-market: 07:22AM EDT
In the money
Show:ListStraddle
Strike:460.00
Callsfor15 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240415C004600002024-04-12 4:10PM EDT2024-04-150.010.000.000.00-78097825.00%
QQQ240416C004600002024-04-12 4:08PM EDT2024-04-160.010.000.000.00-160012.50%
QQQ240417C004600002024-04-12 4:14PM EDT2024-04-170.030.000.000.00-19762712.50%
QQQ240418C004600002024-04-12 3:54PM EDT2024-04-180.060.000.000.00-22830412.50%
QQQ240419C004600002024-04-12 4:05PM EDT2024-04-190.080.000.000.00-3,88035,18812.50%
QQQ240422C004600002024-04-12 3:12PM EDT2024-04-220.120.000.000.00-454266.25%
QQQ240423C004600002024-04-12 3:12PM EDT2024-04-230.170.000.000.00-3464916.25%
QQQ240424C004600002024-04-12 4:09PM EDT2024-04-240.220.000.000.00-271,1036.25%
QQQ240425C004600002024-04-12 3:34PM EDT2024-04-250.370.000.000.00-9216.25%
QQQ240426C004600002024-04-12 4:14PM EDT2024-04-260.430.000.000.00-1,1353,1386.25%
QQQ240503C004600002024-04-12 3:58PM EDT2024-05-031.160.000.000.00-92420,0386.25%
QQQ240510C004600002024-04-12 4:08PM EDT2024-05-101.870.000.000.00-4179273.13%
QQQ240517C004600002024-04-12 4:12PM EDT2024-05-172.680.000.000.00-7,07570,6873.13%
QQQ240524C004600002024-04-12 3:57PM EDT2024-05-243.600.000.000.00-852,4663.13%
QQQ240531C004600002024-04-12 3:53PM EDT2024-05-314.210.000.000.00-1691703.13%
QQQ240621C004600002024-04-12 3:58PM EDT2024-06-216.870.000.000.00-5,48412,0323.13%
QQQ240628C004600002024-04-12 3:24PM EDT2024-06-287.330.000.000.00-102603.13%
QQQ240719C004600002024-04-12 3:39PM EDT2024-07-199.450.000.000.00-3484,0001.56%
QQQ240816C004600002024-04-12 3:17PM EDT2024-08-1612.600.000.000.00-10351.56%
QQQ240920C004600002024-04-12 3:50PM EDT2024-09-2016.730.000.000.00-583,4651.56%
QQQ240930C004600002024-04-12 2:30PM EDT2024-09-3017.340.000.000.00-54,0081.56%
QQQ241018C004600002024-04-12 12:38PM EDT2024-10-1819.500.000.000.00-213,9771.56%
QQQ241115C004600002024-04-12 9:39AM EDT2024-11-1523.910.000.000.00-31,0421.56%
QQQ241220C004600002024-04-12 1:40PM EDT2024-12-2026.120.000.000.00-273,3741.56%
QQQ241231C004600002024-04-11 12:02PM EDT2024-12-3128.030.000.000.00-201.56%
QQQ250117C004600002024-04-12 3:00PM EDT2025-01-1728.000.000.000.00-181,0281.56%
QQQ250321C004600002024-04-12 2:59PM EDT2025-03-2133.590.000.000.00-1201830.78%
QQQ250331C004600002024-04-08 9:39AM EDT2025-03-3134.550.000.000.00--20.78%
QQQ250620C004600002024-04-12 3:12PM EDT2025-06-2040.840.000.000.00-31,1130.78%
QQQ251219C004600002024-04-12 1:42PM EDT2025-12-1953.060.000.000.00-25310.78%
QQQ260116C004600002024-04-04 1:19PM EDT2026-01-1660.210.000.000.00-14880.78%
QQQ260618C004600002024-04-12 1:25PM EDT2026-06-1864.690.000.000.00-1160.78%
QQQ261218C004600002024-04-08 10:35AM EDT2026-12-1877.370.000.000.00-6500.78%
Putsfor15 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240415P004600002024-04-10 12:07PM EDT2024-04-1522.650.000.000.00-110.00%
QQQ240416P004600002024-04-04 2:54PM EDT2024-04-1620.500.000.000.00-110.00%
QQQ240418P004600002024-04-08 3:07PM EDT2024-04-1819.400.000.000.00--00.00%
QQQ240419P004600002024-04-12 2:42PM EDT2024-04-1922.650.000.000.00-110470.00%
QQQ240422P004600002024-04-11 9:49AM EDT2024-04-2220.150.000.000.00--00.00%
QQQ240425P004600002024-04-12 10:59AM EDT2024-04-2521.250.000.000.00-600.00%
QQQ240426P004600002024-04-12 1:10PM EDT2024-04-2622.200.000.000.00-36170.00%
QQQ240503P004600002024-04-12 3:59PM EDT2024-05-0322.100.000.000.00-653070.00%
QQQ240510P004600002024-04-12 11:17AM EDT2024-05-1021.320.000.000.00-1340.00%
QQQ240517P004600002024-04-12 4:00PM EDT2024-05-1722.550.000.000.00-769200.00%
QQQ240524P004600002024-04-12 12:52PM EDT2024-05-2423.550.000.000.00-3110.00%
QQQ240531P004600002024-04-12 11:19AM EDT2024-05-3122.460.000.000.00-200.00%
QQQ240621P004600002024-04-12 3:59PM EDT2024-06-2125.000.000.000.00-327250.00%
QQQ240628P004600002024-04-12 9:33AM EDT2024-06-2822.640.000.000.00-11220.00%
QQQ240719P004600002024-04-12 3:06PM EDT2024-07-1927.200.000.000.00-418470.00%
QQQ240816P004600002024-04-12 1:14PM EDT2024-08-1628.500.000.000.00-1120.00%
QQQ240920P004600002024-04-12 3:44PM EDT2024-09-2030.000.000.000.00-228860.00%
QQQ240930P004600002024-04-12 12:38PM EDT2024-09-3030.820.000.000.00-9770.00%
QQQ241018P004600002024-04-12 3:53PM EDT2024-10-1831.730.000.000.00-6809310.00%
QQQ241115P004600002024-04-12 12:26PM EDT2024-11-1532.600.000.000.00-172460.00%
QQQ241220P004600002024-04-11 12:56PM EDT2024-12-2032.450.000.000.00-11,9610.00%
QQQ241231P004600002024-04-12 10:00AM EDT2024-12-3132.850.000.000.00-11140.00%
QQQ250117P004600002024-04-10 11:53AM EDT2025-01-1735.550.000.000.00-13820.00%
QQQ250321P004600002024-03-26 1:22PM EDT2025-03-2133.940.000.000.00-550.00%
QQQ250620P004600002024-04-08 12:04PM EDT2025-06-2039.070.000.000.00-751,0880.00%
QQQ251219P004600002024-04-01 3:16PM EDT2025-12-1943.180.000.000.00-22570.00%
QQQ260116P004600002024-04-08 3:43PM EDT2026-01-1646.030.000.000.00-2100.00%
QQQ260618P004600002023-12-13 4:53PM EDT2026-06-1866.010.000.000.00-580.00%
QQQ261218P004600002024-03-28 10:57AM EDT2026-12-1850.780.000.000.00-2180.00%