Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
444.02-1.59 (-0.36%)
At close: 04:00PM EST
441.65 -2.37 (-0.53%)
Pre-market: 08:02AM EST
In the money
Show:ListStraddle
Strike:480.00
Callsfor5 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240306C004800002024-02-22 3:07PM EST2024-03-060.050.000.000.00-331825.00%
QQQ240308C004800002024-03-04 3:52PM EST2024-03-080.010.000.000.00-435712.50%
QQQ240311C004800002024-03-01 1:35PM EST2024-03-110.030.000.000.00-1112.50%
QQQ240312C004800002024-02-29 2:31PM EST2024-03-120.020.000.000.00--1012.50%
QQQ240315C004800002024-03-04 3:11PM EST2024-03-150.050.000.000.00-2293,27412.50%
QQQ240322C004800002024-03-04 12:35PM EST2024-03-220.150.000.000.00-2071,3346.25%
QQQ240328C004800002024-03-04 1:13PM EST2024-03-280.280.000.000.00-221,2996.25%
QQQ240405C004800002024-03-04 3:47PM EST2024-04-050.520.000.000.00-1208346.25%
QQQ240412C004800002024-03-04 4:04PM EST2024-04-120.770.000.000.00-14466.25%
QQQ240419C004800002024-03-04 3:58PM EST2024-04-191.110.000.000.00-1815,3956.25%
QQQ240517C004800002024-03-04 3:29PM EST2024-05-173.260.000.000.00-723,0043.13%
QQQ240621C004800002024-03-04 3:56PM EST2024-06-215.750.000.000.00-486,4263.13%
QQQ240628C004800002024-03-04 2:55PM EST2024-06-286.590.000.000.00-222133.13%
QQQ240719C004800002024-03-04 2:53PM EST2024-07-198.230.000.000.00-1351773.13%
QQQ240920C004800002024-03-04 3:23PM EST2024-09-2013.880.000.000.00-62,1761.56%
QQQ240930C004800002024-03-01 2:24PM EST2024-09-3014.330.000.000.00-16821.56%
QQQ241018C004800002024-03-04 12:12PM EST2024-10-1815.720.000.000.00-11,0141.56%
QQQ241115C004800002024-03-04 2:23PM EST2024-11-1518.450.000.000.00-15891.56%
QQQ241220C004800002024-03-04 9:41AM EST2024-12-2021.540.000.000.00-182,9251.56%
QQQ241231C004800002024-03-04 4:09PM EST2024-12-3121.370.000.000.00-21951.56%
QQQ250117C004800002024-03-04 3:48PM EST2025-01-1722.910.000.000.00-61801.56%
QQQ250620C004800002024-03-04 2:22PM EST2025-06-2034.900.000.000.00-101621.56%
QQQ251219C004800002024-03-01 4:09PM EST2025-12-1946.520.000.000.00-171.56%
QQQ260116C004800002024-03-04 1:38PM EST2026-01-1647.870.000.000.00-161.56%
QQQ260618C004800002024-03-01 12:14PM EST2026-06-1855.700.000.000.00-1170.78%
QQQ261218C004800002024-02-27 3:25PM EST2026-12-1863.000.000.000.00-280.78%
Putsfor5 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240308P004800002024-03-04 4:02PM EST2024-03-0836.270.000.000.00-3170.00%
QQQ240315P004800002024-03-04 4:08PM EST2024-03-1536.340.000.000.00-550.00%
QQQ240322P004800002024-03-04 12:21PM EST2024-03-2234.600.000.000.00-330.00%
QQQ240328P004800002024-02-22 10:21AM EST2024-03-2844.700.000.000.00-300.00%
QQQ240405P004800002024-03-04 10:15AM EST2024-04-0535.240.000.000.00-130.00%
QQQ240412P004800002024-03-04 10:00AM EST2024-04-1235.500.000.000.00-110.00%
QQQ240419P004800002024-03-01 1:28PM EST2024-04-1934.800.000.000.00-650.00%
QQQ240517P004800002024-02-27 9:30AM EST2024-05-1742.580.000.000.00-26260.00%
QQQ240621P004800002024-03-04 10:11AM EST2024-06-2136.400.000.000.00-4270.00%
QQQ240628P004800002024-03-01 3:03PM EST2024-06-2835.910.000.000.00-3070.00%
QQQ240719P004800002024-03-01 12:51PM EST2024-07-1937.550.000.000.00-41440.00%
QQQ240920P004800002024-02-29 9:52AM EST2024-09-2043.340.000.000.00-140.00%
QQQ240930P004800002024-02-23 2:35PM EST2024-09-3045.000.000.000.00-550.00%
QQQ241018P004800002024-03-01 10:55AM EST2024-10-1841.570.000.000.00-10790.00%
QQQ241115P004800002024-02-20 10:10AM EST2024-11-1555.870.000.000.00-130.00%
QQQ241220P004800002024-02-27 3:47PM EST2024-12-2046.580.000.000.00-4870.00%
QQQ241231P004800002024-03-01 9:37AM EST2024-12-3145.060.000.000.00-31770.00%
QQQ250117P004800002024-03-04 4:03PM EST2025-01-1743.830.000.000.00-132710.00%
QQQ250620P004800002023-12-19 2:02PM EST2025-06-2071.930.000.000.00-220.00%
QQQ251219P004800002024-02-09 9:30AM EST2025-12-1958.000.000.000.00-1130.00%
QQQ260116P004800002024-02-26 11:06AM EST2026-01-1656.300.000.000.00-20430.00%
QQQ260618P004800002024-01-19 10:59AM EST2026-06-1872.3761.0065.500.00-1116.30%