Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
414.65-8.76 (-2.07%)
At close: 04:00PM EDT
413.85 -0.80 (-0.19%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:485.00
Callsfor22 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240423C004850002024-04-15 3:12PM EDT2024-04-230.010.000.010.00-1054.69%
QQQ240426C004850002024-04-19 10:39AM EDT2024-04-260.010.000.010.00-161941.41%
QQQ240503C004850002024-04-19 2:58PM EDT2024-05-030.020.000.020.00-3179229.69%
QQQ240510C004850002024-04-18 3:32PM EDT2024-05-100.010.000.090.00-418728.32%
QQQ240517C004850002024-04-19 3:31PM EDT2024-05-170.010.010.03-0.04-80.00%7710,34521.49%
QQQ240524C004850002024-04-19 3:04PM EDT2024-05-240.040.010.04-0.04-50.00%1060919.73%
QQQ240531C004850002024-04-19 3:37PM EDT2024-05-310.060.050.09-0.10-62.50%417519.78%
QQQ240621C004850002024-04-19 3:58PM EDT2024-06-210.230.210.24-0.26-53.06%17310,71918.38%
QQQ240628C004850002024-04-19 3:45PM EDT2024-06-280.280.280.33-0.42-60.00%386418.31%
QQQ240719C004850002024-04-19 4:02PM EDT2024-07-190.730.700.80-0.55-42.97%2241,84618.78%
QQQ240816C004850002024-04-19 3:01PM EDT2024-08-161.591.541.69-0.84-34.57%92819.29%
QQQ240920C004850002024-04-19 4:03PM EDT2024-09-203.063.033.08-1.35-30.61%7252,72919.81%
QQQ240930C004850002023-12-18 2:09PM EDT2024-09-305.000.000.000.00-386.25%
QQQ241018C004850002024-04-19 3:10PM EDT2024-10-184.324.214.40-1.68-28.00%5027220.26%
QQQ241115C004850002024-04-19 12:44PM EDT2024-11-156.475.996.25-2.68-29.29%1210921.20%
QQQ241220C004850002024-04-19 2:55PM EDT2024-12-208.117.988.19-2.34-22.39%671,63321.67%
QQQ241231C004850002024-04-19 2:36PM EDT2024-12-318.658.278.71-2.32-21.15%78421.70%
QQQ250117C004850002023-12-22 3:40PM EDT2025-01-1710.640.000.000.00-26843.13%
QQQ250321C004850002024-04-19 11:35AM EDT2025-03-2114.4313.0213.78-3.36-18.89%115622.97%
QQQ250620C004850002023-12-26 11:51AM EDT2025-06-2018.760.000.000.00-1653.13%
QQQ251219C004850002023-12-22 4:44PM EDT2025-12-1927.210.000.000.00-27683.13%
QQQ260116C004850002023-12-15 1:18PM EDT2026-01-1625.910.000.000.00-11613.13%
QQQ260618C004850002023-11-30 10:32AM EDT2026-06-1829.260.000.000.00-121.56%
Putsfor22 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240517P004850002024-04-19 4:14PM EDT2024-05-1770.4070.1670.64+16.52+30.66%33028.74%
QQQ240621P004850002024-04-17 3:54PM EDT2024-06-2158.0370.1670.640.00-2019.02%
QQQ240628P004850002024-04-01 11:47AM EDT2024-06-2841.0170.1170.690.00-2018.48%
QQQ240719P004850002024-04-12 10:02AM EDT2024-07-1943.9470.1570.650.00-5015.89%
QQQ240816P004850002024-04-05 10:45AM EDT2024-08-1646.1470.1470.650.00-1013.90%
QQQ240920P004850002024-04-17 1:27PM EDT2024-09-2057.9970.1470.650.00-2512.23%
QQQ241018P004850002024-04-08 1:12PM EDT2024-10-1845.9870.1470.660.00-22011.33%
QQQ241115P004850002024-04-02 10:06AM EDT2024-11-1548.2370.1170.690.00-223510.71%
QQQ241220P004850002024-04-18 10:49AM EDT2024-12-2058.9870.1370.790.00-14210.34%
QQQ241231P004850002024-04-19 4:07PM EDT2024-12-3170.8270.1570.87+8.12+12.95%79210.40%
QQQ250117P004850002023-11-01 12:26PM EDT2025-01-17131.5693.8696.060.00--034.90%
QQQ250620P004850002023-12-18 12:33PM EDT2025-06-2080.060.000.000.00--10.00%
QQQ260116P004850002023-11-20 5:12PM EDT2026-01-1694.5180.2185.000.00--017.19%
QQQ260618P004850002023-11-17 10:39AM EDT2026-06-18100.1479.8984.500.00-1015.20%