Singapore markets close in 4 hours 6 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
423.41-2.43 (-0.57%)
At close: 04:00PM EDT
422.02 -1.39 (-0.33%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:490.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240419C004900002024-04-09 3:21PM EDT2024-04-190.010.000.000.00-4050.00%
QQQ240424C004900002024-04-11 3:21PM EDT2024-04-240.040.000.000.00--025.00%
QQQ240426C004900002024-04-18 9:44AM EDT2024-04-260.010.000.000.00-5025.00%
QQQ240503C004900002024-04-18 4:02PM EDT2024-05-030.010.000.000.00-2012.50%
QQQ240510C004900002024-04-18 2:44PM EDT2024-05-100.030.000.000.00-4012.50%
QQQ240517C004900002024-04-18 3:01PM EDT2024-05-170.030.000.000.00-331012.50%
QQQ240524C004900002024-04-18 3:31PM EDT2024-05-240.060.000.000.00-60012.50%
QQQ240531C004900002024-04-16 2:20PM EDT2024-05-310.200.000.000.00-406.25%
QQQ240621C004900002024-04-18 3:47PM EDT2024-06-210.330.000.000.00-44406.25%
QQQ240628C004900002024-04-18 10:28AM EDT2024-06-280.510.000.000.00-2006.25%
QQQ240719C004900002024-04-18 3:52PM EDT2024-07-190.950.000.000.00-10906.25%
QQQ240816C004900002024-04-18 10:30AM EDT2024-08-162.220.000.000.00-406.25%
QQQ240920C004900002024-04-18 2:08PM EDT2024-09-203.600.000.000.00-45606.25%
QQQ240930C004900002024-04-17 1:49PM EDT2024-09-304.770.000.000.00-203.13%
QQQ241018C004900002024-04-18 3:45PM EDT2024-10-185.180.000.000.00-2203.13%
QQQ241115C004900002024-04-17 3:59PM EDT2024-11-157.740.000.000.00-5003.13%
QQQ241220C004900002024-04-18 3:39PM EDT2024-12-209.380.000.000.00-21503.13%
QQQ241231C004900002024-04-17 10:55AM EDT2024-12-3111.480.000.000.00-1203.13%
QQQ250117C004900002024-04-18 1:46PM EDT2025-01-1710.860.000.000.00-603.13%
QQQ250321C004900002024-04-11 11:15AM EDT2025-03-2121.160.000.000.00-1303.13%
QQQ250620C004900002024-04-18 9:44AM EDT2025-06-2021.100.000.000.00-503.13%
QQQ251219C004900002024-04-16 2:58PM EDT2025-12-1936.930.000.000.00-103.13%
QQQ260116C004900002024-04-16 2:30PM EDT2026-01-1637.600.000.000.00-1003.13%
QQQ260618C004900002024-02-23 3:33PM EDT2026-06-1847.8152.0056.310.00-2832.23%
QQQ261218C004900002024-04-17 12:46PM EDT2026-12-1853.080.000.000.00-401.56%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240419P004900002024-04-17 4:01PM EDT2024-04-1964.190.000.000.00-3500.00%
QQQ240426P004900002024-04-01 11:04AM EDT2024-04-2645.500.000.000.00--00.00%
QQQ240517P004900002024-04-04 1:24PM EDT2024-05-1743.590.000.000.00-200.00%
QQQ240531P004900002024-04-15 9:39AM EDT2024-05-3149.030.000.000.00-100.00%
QQQ240621P004900002024-04-18 9:30AM EDT2024-06-2163.500.000.000.00-2800.00%
QQQ240628P004900002024-04-17 3:54PM EDT2024-06-2863.030.000.000.00-100.00%
QQQ240719P004900002024-04-09 10:40AM EDT2024-07-1950.680.000.000.00-100.00%
QQQ240816P004900002024-04-08 2:11PM EDT2024-08-1648.920.000.000.00--00.00%
QQQ240920P004900002024-04-16 11:16AM EDT2024-09-2058.670.000.000.00-2200.00%
QQQ240930P004900002024-04-15 1:22PM EDT2024-09-3055.570.000.000.00-1000.00%
QQQ241018P004900002024-04-11 12:16PM EDT2024-10-1849.940.000.000.00-200.00%
QQQ241115P004900002024-04-11 3:00PM EDT2024-11-1547.210.000.000.00-200.00%
QQQ241220P004900002024-04-18 3:39PM EDT2024-12-2066.410.000.000.00-700.00%
QQQ241231P004900002024-03-21 11:54AM EDT2024-12-3146.620.000.000.00-600.00%
QQQ250117P004900002024-04-17 12:30PM EDT2025-01-1764.370.000.000.00-800.00%
QQQ250321P004900002024-04-02 10:02AM EDT2025-03-2155.300.000.000.00--00.00%
QQQ250331P004900002024-04-02 2:12PM EDT2025-03-3154.600.000.000.00--00.00%
QQQ250620P004900002024-04-18 9:51AM EDT2025-06-2067.470.000.000.00-100.00%
QQQ251219P004900002024-04-05 11:39AM EDT2025-12-1960.670.000.000.00-100.00%
QQQ260116P004900002024-02-05 12:58PM EDT2026-01-1667.2260.0464.500.00-110.00%
QQQ260618P004900002023-11-27 3:12PM EDT2026-06-1899.820.000.000.00--00.00%
QQQ261218P004900002024-03-13 9:47AM EDT2026-12-1867.6464.5069.130.00--107.13%