Singapore markets close in 7 hours 24 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
437.60+1.05 (+0.24%)
At close: 04:00PM EST
437.29 -0.31 (-0.07%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:470.00
Callsfor28 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240228C004700002024-02-23 9:44AM EST2024-02-280.020.000.010.00-105849.22%
QQQ240229C004700002024-02-16 3:50PM EST2024-02-290.030.000.010.00-252635.16%
QQQ240301C004700002024-02-26 12:58PM EST2024-03-010.010.000.010.00-4471,04628.52%
QQQ240304C004700002024-02-27 10:59AM EST2024-03-040.010.000.01-0.01-50.00%8501120.31%
QQQ240305C004700002024-02-27 1:23PM EST2024-03-050.020.010.02-0.01-33.33%22420.12%
QQQ240306C004700002024-02-22 3:07PM EST2024-03-060.110.010.020.00-626218.75%
QQQ240308C004700002024-02-27 12:13PM EST2024-03-080.040.030.04-0.01-20.00%3429818.16%
QQQ240311C004700002024-02-27 2:41PM EST2024-03-110.060.050.06-0.03-33.33%42216.80%
QQQ240315C004700002024-02-27 2:53PM EST2024-03-150.140.140.15-0.02-12.50%5014,27616.77%
QQQ240322C004700002024-02-27 1:57PM EST2024-03-220.350.350.36-0.03-7.89%413,56516.48%
QQQ240328C004700002024-02-27 4:12PM EST2024-03-280.550.560.57-0.08-12.70%265,32016.22%
QQQ240405C004700002024-02-27 12:52PM EST2024-04-050.800.890.92-0.24-23.08%1453016.13%
QQQ240419C004700002024-02-27 3:53PM EST2024-04-191.651.661.68-0.02-1.20%68412,27016.25%
QQQ240517C004700002024-02-27 3:38PM EST2024-05-173.723.763.80-0.28-7.00%1714,50117.28%
QQQ240621C004700002024-02-27 3:51PM EST2024-06-216.586.576.65-0.21-3.09%12311,49718.23%
QQQ240628C004700002024-02-27 2:26PM EST2024-06-286.856.947.08-0.45-6.16%34618.22%
QQQ240719C004700002024-02-27 3:38PM EST2024-07-198.558.628.76-0.45-5.00%1813518.66%
QQQ240920C004700002024-02-26 4:01PM EST2024-09-2013.7814.1314.240.00-4451,38520.21%
QQQ240930C004700002024-02-27 3:21PM EST2024-09-3014.5414.5314.78-0.02-0.14%13620.17%
QQQ241018C004700002024-02-26 10:43AM EST2024-10-1816.7016.2216.420.00-121920.63%
QQQ241115C004700002024-02-27 3:06PM EST2024-11-1519.1119.0219.27-0.21-1.09%11721.52%
QQQ241220C004700002024-02-27 3:36PM EST2024-12-2021.9621.9722.24-0.64-2.83%169022.18%
QQQ241231C004700002024-02-27 12:07PM EST2024-12-3122.3322.3122.60+0.98+4.59%21322.01%
QQQ250117C004700002024-02-26 1:26PM EST2025-01-1724.0023.6924.180.00-1025322.41%
QQQ250620C004700002024-02-23 10:26AM EST2025-06-2036.7334.7535.980.00-113624.45%
QQQ251219C004700002024-02-26 12:53PM EST2025-12-1947.8045.3249.110.00-50250726.41%
QQQ260116C004700002024-01-31 9:39AM EST2026-01-1638.8446.5051.000.00-1226.66%
QQQ260618C004700002024-02-26 11:10AM EST2026-06-1857.3555.0059.750.00-21527.41%
QQQ261218C004700002024-02-23 12:57PM EST2026-12-1867.0464.5169.500.00-18628.18%
Putsfor28 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240228P004700002024-02-26 10:52AM EST2024-02-2832.1532.1432.450.00-10058.98%
QQQ240301P004700002024-02-27 11:53AM EST2024-03-0132.8632.1432.45-0.14-0.42%101034.18%
QQQ240308P004700002024-02-08 9:31AM EST2024-03-0837.9932.1332.450.00--018.75%
QQQ240311P004700002024-02-27 2:40PM EST2024-03-1132.1532.1232.45+0.15+0.47%3216.46%
QQQ240315P004700002024-02-26 3:35PM EST2024-03-1532.9032.1332.450.00-4114.41%
QQQ240322P004700002024-02-26 3:48PM EST2024-03-2232.7532.1432.450.00-1112.16%
QQQ240328P004700002024-02-23 11:06AM EST2024-03-2833.8932.1332.450.00-2110.89%
QQQ240405P004700002024-02-27 3:31PM EST2024-04-0532.5032.1332.45+0.30+0.93%20009.72%
QQQ240419P004700002024-02-23 4:13PM EST2024-04-1933.8832.2332.530.00-64249.45%
QQQ240517P004700002024-02-27 11:31AM EST2024-05-1733.7832.8633.15+0.78+2.36%31710.61%
QQQ240621P004700002024-02-23 12:22PM EST2024-06-2134.1133.7834.050.00-12,37710.90%
QQQ240628P004700002024-02-20 1:10PM EST2024-06-2845.6433.9934.270.00-9710.99%
QQQ240719P004700002024-02-23 2:37PM EST2024-07-1935.2734.5634.840.00-41411.05%
QQQ240920P004700002024-02-22 11:49AM EST2024-09-2038.2036.4736.810.00-4811.44%
QQQ240930P004700002024-02-23 2:33PM EST2024-09-3037.6036.7437.110.00-3611.48%
QQQ241018P004700002024-02-23 10:10AM EST2024-10-1837.7637.3737.750.00-1511.63%
QQQ241115P004700002024-02-22 12:53PM EST2024-11-1539.3338.4938.940.00-212312.01%
QQQ241220P004700002024-02-07 10:40AM EST2024-12-2043.5839.6140.160.00-19414812.22%
QQQ241231P004700002024-02-21 3:48PM EST2024-12-3149.3539.7940.380.00-110312.17%
QQQ250117P004700002024-02-22 3:32PM EST2025-01-1740.7840.2940.880.00-354612.20%
QQQ250620P004700002023-12-14 1:06PM EST2025-06-2068.910.000.000.00-110.00%
QQQ251219P004700002024-02-26 12:53PM EST2025-12-1949.9049.3050.580.00-50050013.10%
QQQ260116P004700002024-01-19 1:50PM EST2026-01-1660.4252.5357.500.00-363215.82%
QQQ260618P004700002023-12-12 9:30AM EST2026-06-1877.000.000.000.00-110.00%