UK markets open in 4 hours 42 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
485.06+5.87 (+1.22%)
At close: 04:00PM EDT
485.24 +0.18 (+0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor18 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240618C003950002024-06-14 3:42PM EDT395.0083.6889.4689.660.00--10.00%
QQQ240618C003970002024-06-17 9:54AM EDT397.0081.9887.4787.66+4.06+5.21%220.00%
QQQ240618C003990002024-06-17 12:35PM EDT399.0083.4985.4785.66+4.48+5.67%110.00%
QQQ240618C004000002024-06-12 2:12PM EDT400.0074.6184.4784.660.00--10.00%
QQQ240618C004020002024-06-10 11:16AM EDT402.0062.3282.4782.660.00-120.00%
QQQ240618C004030002024-06-12 2:12PM EDT403.0071.6881.4781.660.00--20.00%
QQQ240618C004200002024-06-04 2:15PM EDT420.0035.0564.4764.670.00-50250.00%
QQQ240618C004250002024-06-14 12:53PM EDT425.0053.1059.4859.670.00--20.00%
QQQ240618C004290002024-06-17 9:35AM EDT429.0049.9855.4855.67+5.86+13.28%1260.00%
QQQ240618C004300002024-06-13 3:58PM EDT430.0047.7854.4854.670.00-100.00%
QQQ240618C004340002024-06-12 9:44AM EDT434.0040.2950.4850.670.00--10.00%
QQQ240618C004350002024-06-12 10:50AM EDT435.0040.4049.4849.670.00--50.00%
QQQ240618C004360002024-06-17 4:07PM EDT436.0048.4948.4848.67+20.22+71.52%510.00%
QQQ240618C004370002024-06-13 3:05PM EDT437.0040.6047.4847.670.00-110.00%
QQQ240618C004390002024-06-12 9:44AM EDT439.0035.3145.4845.680.00--10.00%
QQQ240618C004400002024-06-17 2:52PM EDT440.0046.1744.4944.68+9.24+25.02%26220.00%
QQQ240618C004410002024-06-17 9:42AM EDT441.0038.5143.4943.68+1.53+4.14%19200.00%
QQQ240618C004430002024-06-17 9:43AM EDT443.0036.4341.4941.68+0.76+2.13%28400.00%
QQQ240618C004440002024-06-17 9:44AM EDT444.0035.1540.4940.68+1.33+3.93%550.00%
QQQ240618C004450002024-06-17 4:07PM EDT445.0039.4739.4939.68+5.81+17.26%3260.00%
QQQ240618C004460002024-06-17 2:57PM EDT446.0040.1138.4938.68+7.98+24.84%19180.00%
QQQ240618C004470002024-06-17 12:36PM EDT447.0035.5837.4937.68+4.37+14.00%230.00%
QQQ240618C004480002024-06-17 2:04PM EDT448.0038.6536.4936.68+9.26+31.51%550.00%
QQQ240618C004490002024-06-12 10:48AM EDT449.0026.5535.4935.680.00-280.00%
QQQ240618C004500002024-06-17 2:39PM EDT450.0036.0534.4934.68+7.75+27.39%15260.00%
QQQ240618C004510002024-06-17 2:36PM EDT451.0035.2533.4933.68+7.72+28.04%3240.00%
QQQ240618C004520002024-06-17 12:07PM EDT452.0028.8432.4932.68+2.88+11.09%1100.00%
QQQ240618C004530002024-06-17 4:04PM EDT453.0031.5031.5031.68+7.31+30.22%22540.00%
QQQ240618C004540002024-06-17 10:15AM EDT454.0025.8830.5030.69+0.88+3.52%11060.00%
QQQ240618C004550002024-06-17 3:39PM EDT455.0031.2129.5029.69+8.36+36.59%41910.00%
QQQ240618C004560002024-06-17 3:56PM EDT456.0029.4328.5028.69+6.45+28.07%30940.00%
QQQ240618C004570002024-06-17 3:56PM EDT457.0028.4027.5027.69+8.26+41.01%331530.00%
QQQ240618C004580002024-06-17 2:56PM EDT458.0028.0226.5026.69+7.38+35.76%404390.00%
QQQ240618C004590002024-06-17 3:44PM EDT459.0027.1925.5025.69+7.90+40.95%161730.00%
QQQ240618C004600002024-06-17 4:13PM EDT460.0024.5824.5024.68+5.91+31.66%767010.00%
QQQ240618C004610002024-06-14 2:51PM EDT461.0024.9623.5023.69+7.09+39.68%11780.00%
QQQ240618C004620002024-06-17 3:46PM EDT462.0024.0522.5022.69+6.64+38.14%712510.00%
QQQ240618C004630002024-06-17 3:53PM EDT463.0022.4721.5021.69+6.63+41.86%382870.00%
QQQ240618C004640002024-06-17 3:09PM EDT464.0022.1020.5020.69+7.13+47.63%344640.00%
QQQ240618C004650002024-06-17 2:53PM EDT465.0021.1819.5119.69+7.30+52.59%893030.00%
QQQ240618C004660002024-06-17 3:24PM EDT466.0019.7718.5018.69+7.12+56.28%1115360.00%
QQQ240618C004670002024-06-17 2:28PM EDT467.0018.5117.5017.69+6.77+57.67%857050.00%
QQQ240618C004680002024-06-17 3:52PM EDT468.0017.1816.5116.69+5.60+48.36%3146100.00%
QQQ240618C004690002024-06-17 2:04PM EDT469.0017.4715.5115.70+7.79+80.48%656410.00%
QQQ240618C004700002024-06-17 3:55PM EDT470.0015.3014.5114.70+5.81+61.22%6631,6890.00%
QQQ240618C004710002024-06-17 3:54PM EDT471.0014.4113.5113.70+5.86+68.54%1495050.00%
QQQ240618C004720002024-06-17 3:59PM EDT472.0013.2112.5212.70+5.35+68.07%2123240.00%
QQQ240618C004730002024-06-17 3:58PM EDT473.0012.2811.5211.71+5.36+77.46%2965470.00%
QQQ240618C004740002024-06-17 4:07PM EDT474.0010.5610.5310.72+4.48+73.68%5566200.00%
QQQ240618C004750002024-06-17 4:07PM EDT475.009.509.559.73+4.25+80.95%7461,0540.00%
QQQ240618C004760002024-06-17 4:14PM EDT476.008.638.578.75+4.29+98.85%3559150.00%
QQQ240618C004770002024-06-17 4:10PM EDT477.007.577.607.78+3.92+107.40%1,8321,8200.00%
QQQ240618C004780002024-06-17 4:11PM EDT478.006.646.666.82+3.67+123.57%5,0672,6570.00%
QQQ240618C004790002024-06-17 4:14PM EDT479.005.805.745.89+3.42+143.70%9,1991,6250.00%
QQQ240618C004800002024-06-17 4:11PM EDT480.004.904.854.99+3.04+163.44%19,8032,2300.00%
QQQ240618C004810002024-06-17 4:14PM EDT481.004.074.004.13+2.66+188.65%16,8031,04310.40%
QQQ240618C004820002024-06-17 4:14PM EDT482.003.273.203.31+2.25+220.59%12,5261,43412.01%
QQQ240618C004830002024-06-17 4:14PM EDT483.002.532.492.57+1.80+246.58%13,86895112.72%
QQQ240618C004840002024-06-17 4:14PM EDT484.001.911.881.91+1.40+274.51%13,70664012.96%
QQQ240618C004850002024-06-17 4:14PM EDT485.001.371.341.37+1.01+280.56%21,8691,13113.23%
QQQ240618C004860002024-06-17 4:14PM EDT486.000.940.910.94+0.68+261.54%24,23066913.40%
QQQ240618C004870002024-06-17 4:14PM EDT487.000.620.590.62+0.44+244.44%21,24719613.58%
QQQ240618C004880002024-06-17 4:14PM EDT488.000.390.380.40+0.26+200.00%14,68043313.87%
QQQ240618C004890002024-06-17 4:14PM EDT489.000.250.240.26+0.15+150.00%17,28834314.31%
QQQ240618C004900002024-06-17 4:14PM EDT490.000.150.150.17+0.07+87.50%29,04570914.84%
QQQ240618C004910002024-06-17 4:14PM EDT491.000.100.100.12+0.04+66.67%12,99521315.63%
QQQ240618C004920002024-06-17 4:14PM EDT492.000.070.070.09+0.02+40.00%2,92223416.60%
QQQ240618C004930002024-06-17 4:13PM EDT493.000.070.060.07+0.02+40.00%3,13633517.58%
QQQ240618C004940002024-06-17 4:11PM EDT494.000.050.050.06+0.01+25.00%3,14610218.85%
QQQ240618C004950002024-06-17 4:14PM EDT495.000.050.040.05+0.01+25.00%1,9491,00419.92%
QQQ240618C004960002024-06-17 4:11PM EDT496.000.030.030.040.00-2,4676820.80%
QQQ240618C004970002024-06-17 4:07PM EDT497.000.040.030.040.00-1,4392022.46%
QQQ240618C004980002024-06-17 4:10PM EDT498.000.030.030.040.00-1,2696224.02%
QQQ240618C004990002024-06-17 4:07PM EDT499.000.030.020.030.00-77130024.41%
QQQ240618C005000002024-06-17 4:10PM EDT500.000.020.020.030.00-4,272925.98%
QQQ240618C005050002024-06-17 4:00PM EDT505.000.030.010.02+0.01+50.00%1,5551031.64%
QQQ240618C005100002024-06-17 4:06PM EDT510.000.020.010.02+0.01+100.00%1,53426938.28%
QQQ240618C005150002024-06-17 4:00PM EDT515.000.010.010.020.00-3549144.92%
QQQ240618C005200002024-06-17 3:49PM EDT520.000.010.010.020.00-4830950.00%
QQQ240618C005250002024-06-17 3:04PM EDT525.000.010.010.020.00-97255.47%
QQQ240618C005300002024-06-14 9:54AM EDT530.000.010.000.010.00--256.25%
QQQ240618C005350002024-06-17 4:07PM EDT535.000.010.000.010.00-3,228160.94%
Putsfor18 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240618P003940002024-06-07 3:03PM EDT394.000.050.000.010.00-205104125.00%
QQQ240618P003980002024-06-17 9:57AM EDT398.000.010.000.000.00-85050.00%
QQQ240618P003990002024-06-14 4:13PM EDT399.000.010.000.01-0.01-50.00%2112115.63%
QQQ240618P004000002024-06-14 1:56PM EDT400.000.010.000.010.00-2034115.63%
QQQ240618P004010002024-06-14 1:56PM EDT401.000.010.000.010.00-2020112.50%
QQQ240618P004020002024-06-14 3:56PM EDT402.000.020.000.010.00--3112.50%
QQQ240618P004050002024-06-12 3:14PM EDT405.000.020.000.000.00--4050.00%
QQQ240618P004060002024-06-14 11:39AM EDT406.000.030.000.010.00--10106.25%
QQQ240618P004100002024-06-17 3:16PM EDT410.000.010.000.00-0.02-66.67%226250.00%
QQQ240618P004110002024-06-17 10:35AM EDT411.000.010.000.01-0.01-50.00%104100.00%
QQQ240618P004120002024-06-14 10:16AM EDT412.000.020.000.010.00--298.44%
QQQ240618P004130002024-06-14 10:16AM EDT413.000.020.000.010.00--196.88%
QQQ240618P004140002024-06-14 10:15AM EDT414.000.020.000.010.00--196.88%
QQQ240618P004150002024-06-17 10:13AM EDT415.000.010.000.01-0.01-50.00%2505193.75%
QQQ240618P004160002024-06-14 3:50PM EDT416.000.010.000.01-0.02-66.67%225193.75%
QQQ240618P004170002024-06-17 3:16PM EDT417.000.010.000.01-0.02-66.67%2536290.63%
QQQ240618P004190002024-06-17 3:41PM EDT419.000.010.000.01-0.02-66.67%10921990.63%
QQQ240618P004200002024-06-17 3:57PM EDT420.000.010.000.01-0.02-66.67%3838987.50%
QQQ240618P004210002024-06-11 1:10PM EDT421.000.010.000.01-0.05-83.33%1623187.50%
QQQ240618P004220002024-06-17 3:49PM EDT422.000.010.000.01-0.02-66.67%13212184.38%
QQQ240618P004230002024-06-17 3:49PM EDT423.000.010.000.01-0.02-66.67%243384.38%
QQQ240618P004240002024-06-17 3:58PM EDT424.000.010.000.01-0.01-50.00%18881.25%
QQQ240618P004250002024-06-17 1:18PM EDT425.000.010.000.01-0.02-66.67%121281.25%
QQQ240618P004260002024-06-17 3:57PM EDT426.000.010.000.01-0.01-50.00%16679.69%
QQQ240618P004270002024-06-14 12:50PM EDT427.000.010.000.01-0.01-50.00%15178.13%
QQQ240618P004280002024-06-17 12:05PM EDT428.000.010.000.01-0.02-66.67%101478.13%
QQQ240618P004290002024-06-17 12:37PM EDT429.000.010.000.01-0.02-66.67%304175.00%
QQQ240618P004300002024-06-17 1:47PM EDT430.000.010.000.01-0.02-66.67%268475.00%
QQQ240618P004310002024-06-17 3:52PM EDT431.000.010.000.01-0.04-80.00%301973.44%
QQQ240618P004320002024-06-17 3:58PM EDT432.000.010.000.01-0.02-66.67%104171.88%
QQQ240618P004330002024-06-14 9:30AM EDT433.000.030.000.010.00-23870.31%
QQQ240618P004340002024-06-10 12:12PM EDT434.000.020.010.02-0.12-85.71%104176.56%
QQQ240618P004350002024-06-17 1:11PM EDT435.000.010.010.02-0.02-66.67%36211275.00%
QQQ240618P004360002024-06-17 12:50PM EDT436.000.010.010.02-0.02-66.67%1107473.44%
QQQ240618P004370002024-06-17 4:11PM EDT437.000.010.010.02-0.02-66.67%604571.88%
QQQ240618P004380002024-06-17 4:06PM EDT438.000.010.010.02-0.02-66.67%219270.31%
QQQ240618P004390002024-06-17 2:12PM EDT439.000.020.010.02-0.02-50.00%399469.53%
QQQ240618P004400002024-06-17 3:42PM EDT440.000.020.010.02-0.02-50.00%5644667.97%
QQQ240618P004410002024-06-17 3:45PM EDT441.000.020.010.02-0.02-50.00%14818566.41%
QQQ240618P004420002024-06-17 3:06PM EDT442.000.020.010.02-0.01-33.33%32523864.84%
QQQ240618P004430002024-06-17 2:55PM EDT443.000.020.010.02-0.02-50.00%537263.28%
QQQ240618P004440002024-06-17 3:29PM EDT444.000.020.010.02-0.01-33.33%1,02133962.50%
QQQ240618P004450002024-06-17 11:45AM EDT445.000.010.010.02-0.03-75.00%5419360.94%
QQQ240618P004460002024-06-17 3:46PM EDT446.000.020.010.02-0.02-50.00%295359.38%
QQQ240618P004470002024-06-17 3:53PM EDT447.000.020.010.02-0.03-60.00%7015557.81%
QQQ240618P004480002024-06-14 4:03PM EDT448.000.020.010.02-0.03-60.00%216856.25%
QQQ240618P004490002024-06-17 3:57PM EDT449.000.020.010.02-0.04-66.67%1851,84254.69%
QQQ240618P004500002024-06-17 11:41AM EDT450.000.020.010.02-0.03-60.00%6797253.91%
QQQ240618P004510002024-06-17 11:26AM EDT451.000.020.010.02-0.02-50.00%49157952.34%
QQQ240618P004520002024-06-17 12:31PM EDT452.000.010.010.02-0.03-75.00%2991,26750.78%
QQQ240618P004530002024-06-17 3:36PM EDT453.000.020.010.02-0.02-50.00%10620350.78%
QQQ240618P004540002024-06-17 2:23PM EDT454.000.020.010.02-0.05-71.43%5318849.22%
QQQ240618P004550002024-06-17 3:46PM EDT455.000.030.010.02-0.02-40.00%151,51047.66%
QQQ240618P004560002024-06-17 3:52PM EDT456.000.020.010.02-0.03-60.00%34580246.48%
QQQ240618P004570002024-06-17 3:53PM EDT457.000.020.010.02-0.05-71.43%56297444.92%
QQQ240618P004580002024-06-17 3:17PM EDT458.000.020.010.02-0.05-71.43%33441143.36%
QQQ240618P004590002024-06-17 12:24PM EDT459.000.020.010.02-0.06-75.00%6177342.19%
QQQ240618P004600002024-06-17 4:05PM EDT460.000.010.010.02-0.08-88.89%2,7682,93140.63%
QQQ240618P004610002024-06-17 4:08PM EDT461.000.010.010.02-0.08-88.89%1,00159139.06%
QQQ240618P004620002024-06-17 2:48PM EDT462.000.030.010.02-0.06-66.67%1,12257137.50%
QQQ240618P004630002024-06-17 4:05PM EDT463.000.020.010.02-0.08-80.00%84758935.94%
QQQ240618P004640002024-06-17 4:05PM EDT464.000.010.010.02-0.10-90.91%2,18858534.77%
QQQ240618P004650002024-06-17 4:12PM EDT465.000.020.010.02-0.11-84.62%3,1172,79933.20%
QQQ240618P004660002024-06-17 4:14PM EDT466.000.020.010.02-0.12-85.71%1,3071,27031.64%
QQQ240618P004670002024-06-17 3:34PM EDT467.000.040.020.03-0.12-75.00%1,5551,52531.64%
QQQ240618P004680002024-06-17 4:14PM EDT468.000.010.020.03-0.18-94.74%1,8473,90430.08%
QQQ240618P004690002024-06-17 4:01PM EDT469.000.030.020.03-0.20-86.96%8,30182128.52%
QQQ240618P004700002024-06-17 4:03PM EDT470.000.030.020.03-0.25-89.29%14,5153,10826.95%
QQQ240618P004710002024-06-17 4:14PM EDT471.000.030.020.03-0.33-91.67%6,34085325.39%
QQQ240618P004720002024-06-17 4:13PM EDT472.000.030.030.04-0.39-92.86%12,6781,54324.81%
QQQ240618P004730002024-06-17 4:14PM EDT473.000.040.040.05-0.50-92.59%7,8114,63624.02%
QQQ240618P004740002024-06-17 4:13PM EDT474.000.050.040.05-0.61-92.42%12,4471,46122.27%
QQQ240618P004750002024-06-17 4:14PM EDT475.000.050.050.06-0.79-94.05%14,7105,29621.19%
QQQ240618P004760002024-06-17 4:14PM EDT476.000.070.070.08-0.95-93.14%11,4592,26520.41%
QQQ240618P004770002024-06-17 4:14PM EDT477.000.100.100.11-1.21-92.37%14,4642,82819.73%
QQQ240618P004780002024-06-17 4:14PM EDT478.000.150.150.16-1.46-90.68%19,7963,34919.34%
QQQ240618P004790002024-06-17 4:14PM EDT479.000.220.220.23-1.82-89.22%30,07691918.90%
QQQ240618P004800002024-06-17 4:14PM EDT480.000.340.320.34-2.11-86.12%35,72233818.65%
QQQ240618P004810002024-06-17 4:14PM EDT481.000.470.460.49-2.53-84.33%23,90720118.38%
QQQ240618P004820002024-06-17 4:14PM EDT482.000.680.660.69-3.02-81.62%26,9004018.09%
QQQ240618P004830002024-06-17 4:14PM EDT483.000.950.930.95-3.49-78.60%21,81031517.76%
QQQ240618P004840002024-06-17 4:14PM EDT484.001.301.291.33-3.91-75.05%18,3973717.90%
QQQ240618P004850002024-06-17 4:14PM EDT485.001.731.741.79-4.36-71.59%29,97720417.97%
QQQ240618P004860002024-06-17 4:14PM EDT486.002.292.302.38-4.84-67.88%18,6631518.47%
QQQ240618P004870002024-06-17 4:14PM EDT487.003.012.963.08-5.31-63.82%8,6604319.31%
QQQ240618P004880002024-06-17 4:14PM EDT488.003.733.733.87-5.95-61.47%2,0471520.46%
QQQ240618P004890002024-06-17 4:11PM EDT489.004.734.584.74-5.67-54.52%371422.02%
QQQ240618P004900002024-06-17 4:08PM EDT490.005.645.495.66-5.21-48.02%6703023.90%
QQQ240618P005000002024-06-17 4:00PM EDT500.0015.0515.4615.65-6.71-30.84%4-48.54%