Singapore markets open in 5 hours 57 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
426.61-4.49 (-1.04%)
As of 03:03PM EDT. Market open.
In the money
Show:ListStraddle
Strike:510.00
Callsfor17 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240419C005100002024-04-10 11:36AM EDT2024-04-190.010.000.010.00-151462.50%
QQQ240426C005100002024-04-17 12:29PM EDT2024-04-260.010.000.01-0.01-50.00%238535.94%
QQQ240503C005100002024-04-12 2:57PM EDT2024-05-030.020.000.010.00-15233427.34%
QQQ240510C005100002024-04-08 3:20PM EDT2024-05-100.020.000.020.00-44424.61%
QQQ240517C005100002024-04-17 2:46PM EDT2024-05-170.010.010.02-0.01-50.00%20450421.68%
QQQ240524C005100002024-04-17 12:40PM EDT2024-05-240.030.010.05-0.01-25.00%131121.39%
QQQ240621C005100002024-04-17 12:41PM EDT2024-06-210.090.120.13-0.08-47.06%1,27233,56118.21%
QQQ240628C005100002024-04-16 9:36AM EDT2024-06-280.240.150.190.00-136618.21%
QQQ240719C005100002024-04-17 1:05PM EDT2024-07-190.390.410.43-0.11-22.00%74,03118.15%
QQQ240816C005100002024-04-17 1:40PM EDT2024-08-160.960.981.02-0.19-16.52%42318.64%
QQQ240920C005100002024-04-17 1:50PM EDT2024-09-202.062.112.13-0.40-16.26%275,17519.34%
QQQ240930C005100002024-04-17 10:54AM EDT2024-09-302.412.302.40-0.38-13.62%210519.31%
QQQ241018C005100002024-04-16 11:59AM EDT2024-10-183.613.113.190.00-458219.77%
QQQ241115C005100002024-04-16 9:47AM EDT2024-11-155.184.594.730.00-137720.65%
QQQ241220C005100002024-04-16 2:07PM EDT2024-12-207.266.496.540.00-1933,97121.24%
QQQ241231C005100002024-04-16 1:45PM EDT2024-12-317.506.746.910.00-1560021.18%
QQQ250117C005100002023-12-22 2:28PM EDT2025-01-176.270.000.000.00-13483.13%
QQQ250321C005100002024-04-11 1:14PM EDT2025-03-2115.6511.1811.560.00-111,05422.44%
QQQ250620C005100002024-04-09 11:28AM EDT2025-06-2019.9416.2316.780.00-133923.40%
QQQ251219C005100002024-04-03 4:12PM EDT2025-12-1933.3126.8127.680.00-2348125.15%
QQQ260116C005100002024-04-12 12:50PM EDT2026-01-1633.0026.8630.990.00-115526.16%
QQQ260618C005100002024-04-01 10:01AM EDT2026-06-1846.2735.0539.860.00-6227.19%
QQQ261218C005100002024-04-11 2:01PM EDT2026-12-1853.5044.7949.500.00-11828.04%
Putsfor17 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240419P005100002024-03-01 5:13PM EDT2024-04-1964.5765.7066.090.00-400.00%
QQQ240426P005100002024-03-18 3:57PM EDT2024-04-2672.6980.6681.160.00-1000.00%
QQQ240517P005100002024-03-22 4:02PM EDT2024-05-1763.9480.6481.110.00-600.00%
QQQ240621P005100002024-04-04 10:43AM EDT2024-06-2164.3580.6881.200.00-100.00%
QQQ240920P005100002024-04-12 3:58PM EDT2024-09-2071.8580.6681.130.00-100.00%
QQQ241018P005100002024-03-26 12:29PM EDT2024-10-1864.0080.6181.100.00-200.00%
QQQ241115P005100002024-03-22 11:07AM EDT2024-11-1564.5480.6481.190.00-200.00%
QQQ241220P005100002024-04-04 1:43PM EDT2024-12-2064.2980.5681.150.00-1000.00%
QQQ241231P005100002024-04-16 11:09AM EDT2024-12-3178.5680.8681.450.00-400.00%
QQQ250321P005100002024-04-05 11:56AM EDT2025-03-2168.9180.5481.380.00-730.00%
QQQ250620P005100002024-04-15 1:50PM EDT2025-06-2079.0779.7982.630.00-670.00%
QQQ251219P005100002024-03-15 1:29PM EDT2025-12-1979.3473.9277.800.00-110.00%
QQQ260116P005100002024-03-15 2:46PM EDT2026-01-1679.2874.0078.500.00-110.00%
QQQ260618P005100002023-10-26 1:41PM EDT2026-06-18166.64118.00123.000.00--027.14%
QQQ261218P005100002024-03-05 10:47AM EDT2026-12-1879.0074.0078.860.00-1370.00%