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
440.93 -3.08 (-0.69%)
Pre-market: 08:58AM EST
In the money
Show:ListStraddle
Strike:500.00
Callsfor5 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240305C005000002024-03-04 9:30AM EST2024-03-050.010.000.000.00-1150.00%
QQQ240308C005000002024-02-23 2:23PM EST2024-03-080.010.000.000.00-10078825.00%
QQQ240313C005000002024-03-04 9:30AM EST2024-03-130.020.000.000.00-1112.50%
QQQ240315C005000002024-03-04 11:05AM EST2024-03-150.010.000.000.00-1296112.50%
QQQ240322C005000002024-03-04 9:30AM EST2024-03-220.040.000.000.00-2041612.50%
QQQ240328C005000002024-03-04 2:32PM EST2024-03-280.060.000.000.00-3327812.50%
QQQ240405C005000002024-03-04 4:14PM EST2024-04-050.090.000.000.00-142356.25%
QQQ240412C005000002024-03-04 3:30PM EST2024-04-120.170.000.000.00-34456.25%
QQQ240419C005000002024-03-04 3:54PM EST2024-04-190.240.000.000.00-1231,3866.25%
QQQ240517C005000002024-03-04 3:51PM EST2024-05-170.990.000.000.00-1623,4086.25%
QQQ240621C005000002024-03-04 3:16PM EST2024-06-212.620.000.000.00-5594,7003.13%
QQQ240628C005000002024-03-04 4:12PM EST2024-06-282.590.000.000.00-155563.13%
QQQ240719C005000002024-03-04 3:04PM EST2024-07-193.900.000.000.00-111,0103.13%
QQQ240920C005000002024-03-04 3:44PM EST2024-09-207.680.000.000.00-4382,6753.13%
QQQ240930C005000002024-03-04 2:38PM EST2024-09-308.230.000.000.00-11283.13%
QQQ241018C005000002024-03-04 9:37AM EST2024-10-189.340.000.000.00-1433.13%
QQQ241115C005000002024-03-01 11:25AM EST2024-11-1510.940.000.000.00-4,5025,0203.13%
QQQ241220C005000002024-03-04 3:28PM EST2024-12-2014.580.000.000.00-2055,3583.13%
QQQ241231C005000002024-03-04 2:48PM EST2024-12-3114.700.000.000.00-31983.13%
QQQ250117C005000002024-03-04 3:55PM EST2025-01-1715.400.000.000.00-22122,1193.13%
QQQ250620C005000002024-03-04 1:33PM EST2025-06-2026.070.000.000.00-52751.56%
QQQ251219C005000002024-03-04 10:04AM EST2025-12-1937.030.000.000.00-1301.56%
QQQ260116C005000002024-03-04 3:45PM EST2026-01-1638.980.000.000.00-33281.56%
QQQ260618C005000002024-02-27 3:40PM EST2026-06-1843.000.000.000.00-481.56%
QQQ261218C005000002024-03-04 1:13PM EST2026-12-1857.500.000.000.00-19041.56%
Putsfor5 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240308P005000002024-02-16 3:00PM EST2024-03-0868.460.000.000.00-100.00%
QQQ240315P005000002024-03-04 3:48PM EST2024-03-1556.000.000.000.00-200.00%
QQQ240322P005000002024-02-29 1:02PM EST2024-03-2261.790.000.000.00-300.00%
QQQ240419P005000002024-03-01 4:13PM EST2024-04-1954.540.000.000.00-11110.00%
QQQ240517P005000002024-02-26 2:37PM EST2024-05-1762.290.000.000.00-110.00%
QQQ240621P005000002024-02-07 12:10PM EST2024-06-2168.050.000.000.00-6700.00%
QQQ240628P005000002024-03-04 11:18AM EST2024-06-2854.700.000.000.00-330.00%
QQQ240719P005000002024-03-01 3:06PM EST2024-07-1954.020.000.000.00-340.00%
QQQ240920P005000002024-01-24 9:55AM EST2024-09-2072.8863.5664.070.00--019.77%
QQQ240930P005000002024-02-15 1:32PM EST2024-09-3065.000.000.000.00--30.00%
QQQ241018P005000002024-03-01 3:46PM EST2024-10-1854.800.000.000.00-440.00%
QQQ241115P005000002024-03-04 10:36AM EST2024-11-1555.900.000.000.00-7220.00%
QQQ241220P005000002024-02-22 10:18AM EST2024-12-2064.870.000.000.00-120.00%
QQQ241231P005000002024-03-04 11:03AM EST2024-12-3156.500.000.000.00-10150.00%
QQQ250117P005000002024-03-04 2:39PM EST2025-01-1756.500.000.000.00-160.00%
QQQ250620P005000002024-03-01 10:25AM EST2025-06-2061.700.000.000.00-110.00%
QQQ251219P005000002024-02-13 9:44AM EST2025-12-1974.750.000.000.00-110.00%
QQQ260116P005000002024-01-19 3:40PM EST2026-01-1680.0071.7276.500.00-202016.71%
QQQ260618P005000002023-12-12 12:40PM EST2026-06-18105.930.000.000.00-110.00%
QQQ261218P005000002024-01-25 10:20AM EST2026-12-1880.4872.0076.500.00-1113.69%