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:465.00
Callsfor28 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240528C004650002024-05-24 4:10PM EDT2024-05-280.020.020.03-0.03-60.00%3,0841,1107.33%
QQQ240529C004650002024-05-24 4:12PM EDT2024-05-290.110.100.11+0.01+10.00%26,4713338.28%
QQQ240530C004650002024-05-24 4:11PM EDT2024-05-300.240.230.24+0.05+26.32%8,8473879.10%
QQQ240531C004650002024-05-24 4:12PM EDT2024-05-310.430.420.44+0.13+43.33%13,50432,28910.04%
QQQ240607C004650002024-05-24 4:02PM EDT2024-06-071.791.741.77+0.68+61.26%2,09111,56512.29%
QQQ240614C004650002024-05-24 4:14PM EDT2024-06-143.373.323.36+1.07+46.52%3963,35214.19%
QQQ240621C004650002024-05-24 4:10PM EDT2024-06-214.244.244.28+1.19+39.02%7,90071,15514.25%
QQQ240628C004650002024-05-24 4:00PM EDT2024-06-285.064.995.04+1.37+37.13%2,1311,70514.17%
QQQ240719C004650002024-05-24 4:14PM EDT2024-07-197.977.957.99+1.56+24.34%4,20315,14115.48%
QQQ240816C004650002024-05-24 4:09PM EDT2024-08-1611.9311.9111.99+1.83+18.12%1,5011,27817.27%
QQQ240920C004650002024-05-24 3:49PM EDT2024-09-2016.3216.4216.50+2.39+17.16%507,41318.86%
QQQ240930C004650002023-12-19 4:50PM EDT2024-09-309.900.000.000.00-81490.78%
QQQ241018C004650002024-05-24 12:35PM EDT2024-10-1819.8519.4019.59+2.32+13.23%91,16919.64%
QQQ241115C004650002024-05-24 11:45AM EDT2024-11-1524.0323.4323.66+2.74+12.87%41,40721.22%
QQQ241220C004650002024-05-24 2:34PM EDT2024-12-2027.7627.2527.52+2.66+10.60%32,09122.16%
QQQ241231C004650002024-05-24 11:06AM EDT2024-12-3128.1827.8128.12+3.25+13.04%1019222.02%
QQQ250117C004650002023-12-26 10:49AM EDT2025-01-1716.950.000.000.00-23610.39%
QQQ250321C004650002024-05-24 10:55AM EDT2025-03-2136.3335.7936.31+3.18+9.59%32,33123.80%
QQQ250331C004650002024-05-15 9:44AM EDT2025-03-3131.6236.1936.750.00-211723.68%
QQQ250620C004650002023-12-20 1:42PM EDT2025-06-2026.170.000.000.00-21020.39%
QQQ251219C004650002023-12-20 4:08PM EDT2025-12-1932.790.000.000.00-32360.39%
QQQ260116C004650002023-12-18 10:47AM EDT2026-01-1634.220.000.000.00-2230.39%
QQQ260618C004650002023-12-20 3:54PM EDT2026-06-1841.500.000.000.00-150.20%
Putsfor28 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240528P004650002024-05-24 4:02PM EDT2024-05-287.006.877.35-4.94-41.37%1,0023011.84%
QQQ240531P004650002024-05-24 3:58PM EDT2024-05-317.427.147.54-3.94-34.68%28714110.39%
QQQ240607P004650002024-05-24 3:41PM EDT2024-06-078.157.998.33-3.85-32.08%4512210.58%
QQQ240614P004650002024-05-24 4:00PM EDT2024-06-149.149.189.32-3.56-28.03%149211.39%
QQQ240621P004650002024-05-24 3:18PM EDT2024-06-219.979.709.83-2.86-22.29%5911411.02%
QQQ240628P004650002024-05-24 3:20PM EDT2024-06-2810.7610.5810.70-2.92-21.35%1,1921,49311.55%
QQQ240719P004650002024-05-24 4:10PM EDT2024-07-1912.3812.3012.40-3.91-24.00%34027611.67%
QQQ240816P004650002024-05-24 4:14PM EDT2024-08-1614.5214.4814.66-3.08-17.50%258012.20%
QQQ240920P004650002024-05-24 3:52PM EDT2024-09-2017.0116.7316.94-2.99-14.95%24030112.49%
QQQ240930P004650002023-11-03 3:57PM EDT2024-09-3097.1674.3675.450.00-2065.59%
QQQ241018P004650002024-05-24 2:57PM EDT2024-10-1818.6518.5218.71-2.66-12.48%1119312.78%
QQQ241115P004650002024-05-23 11:15AM EDT2024-11-1520.8620.7120.950.00-201,19613.50%
QQQ241220P004650002024-05-24 3:05PM EDT2024-12-2022.9422.6022.75-1.09-4.54%3364013.64%
QQQ241231P004650002024-05-24 3:45PM EDT2024-12-3123.2022.9523.28-2.78-10.70%11213.67%
QQQ250117P004650002023-12-21 2:48PM EDT2025-01-1759.390.000.000.00-350.00%
QQQ250321P004650002024-05-23 1:08PM EDT2025-03-2127.0826.4526.880.00-65213.89%
QQQ250331P004650002024-05-15 9:44AM EDT2025-03-3131.7026.7027.220.00-211713.87%
QQQ250620P004650002023-06-26 2:42PM EDT2025-06-20105.2084.0089.000.00--045.20%
QQQ251219P004650002023-11-21 3:15PM EDT2025-12-1977.7662.7166.550.00--227.43%
QQQ260116P004650002023-12-18 12:00PM EDT2026-01-1666.270.000.000.00-1130.00%
QQQ260618P004650002023-12-13 4:53PM EDT2026-06-1868.990.000.000.00-570.00%