UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
479.19+2.47 (+0.52%)
At close: 04:00PM EDT
479.24 +0.05 (+0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240617C003900002024-06-11 9:30AM EDT390.0074.0688.9989.420.00-1177.34%
QQQ240617C003950002024-06-14 3:42PM EDT395.0083.5683.9984.42+6.04+7.79%1173.44%
QQQ240617C004000002024-06-14 12:37PM EDT400.0077.5479.0179.43+3.44+4.64%1273.44%
QQQ240617C004070002024-06-10 2:20PM EDT407.0056.6872.1672.430.00-6677.34%
QQQ240617C004130002024-06-14 10:22AM EDT413.0064.9466.0166.42+15.41+31.11%212160.55%
QQQ240617C004160002024-06-14 10:08AM EDT416.0061.8163.0063.42+0.79+1.29%3356.25%
QQQ240617C004170002024-06-12 10:09AM EDT417.0057.3362.0062.420.00--155.47%
QQQ240617C004180002024-06-12 3:19PM EDT418.0060.4761.0161.42+2.16+3.70%24755.86%
QQQ240617C004190002024-06-12 3:24PM EDT419.0056.2060.0260.420.00--4156.25%
QQQ240617C004200002024-06-11 2:40PM EDT420.0047.8559.0059.420.00--1253.13%
QQQ240617C004280002024-06-10 10:55AM EDT428.0035.9351.0051.420.00-282862.89%
QQQ240617C004290002024-06-14 3:19PM EDT429.0049.7750.0250.42+2.72+5.78%21261.72%
QQQ240617C004300002024-06-14 3:57PM EDT430.0048.7749.0049.42+16.07+49.14%12160.64%
QQQ240617C004310002024-06-12 3:40PM EDT431.0046.7248.0048.42+3.91+9.13%2359.57%
QQQ240617C004340002024-06-14 10:22AM EDT434.0043.8845.0045.42+2.23+5.35%212256.25%
QQQ240617C004350002024-06-12 9:30AM EDT435.0036.0044.0244.420.00--355.13%
QQQ240617C004360002024-06-14 3:53PM EDT436.0042.4243.0243.42+1.45+3.54%4354.00%
QQQ240617C004370002024-06-05 11:14AM EDT437.0025.0042.1842.420.00-1052.93%
QQQ240617C004380002024-06-14 3:19PM EDT438.0040.7841.1841.42+2.65+6.95%20351.81%
QQQ240617C004400002024-06-14 12:08PM EDT440.0037.7139.1839.42+1.59+4.40%176649.61%
QQQ240617C004410002024-06-14 4:02PM EDT441.0038.2638.1838.42+2.21+6.13%4948.49%
QQQ240617C004420002024-06-10 9:35AM EDT442.0021.1837.1837.430.00--147.75%
QQQ240617C004430002024-06-14 2:39PM EDT443.0035.3236.1836.43+13.75+63.75%6746.58%
QQQ240617C004440002024-06-14 3:55PM EDT444.0034.4135.0135.43+15.38+80.82%3345.51%
QQQ240617C004450002024-06-13 2:52PM EDT445.0033.4434.0134.43+1.36+4.24%22744.39%
QQQ240617C004460002024-06-14 2:50PM EDT446.0032.4333.0133.43+10.92+50.77%1243.26%
QQQ240617C004470002024-06-13 2:17PM EDT447.0029.9032.0132.430.00-5842.14%
QQQ240617C004480002024-06-12 9:44AM EDT448.0026.2031.0231.430.00-14141.02%
QQQ240617C004490002024-06-14 3:22PM EDT449.0029.8830.0530.43+4.51+17.78%14139.89%
QQQ240617C004500002024-06-14 3:14PM EDT450.0028.7629.0529.43+1.95+7.27%6024238.77%
QQQ240617C004510002024-06-14 9:46AM EDT451.0026.4528.1928.43+0.60+2.32%133037.65%
QQQ240617C004520002024-06-14 3:43PM EDT452.0026.4727.1927.44+1.14+4.50%1116136.77%
QQQ240617C004530002024-06-14 3:42PM EDT453.0025.6026.0326.44+1.33+5.48%610835.65%
QQQ240617C004540002024-06-13 12:49PM EDT454.0021.2225.1925.440.00-313734.47%
QQQ240617C004550002024-06-14 3:57PM EDT455.0023.7824.0324.44+0.99+4.34%3345833.35%
QQQ240617C004560002024-06-14 4:08PM EDT456.0023.2123.0323.44+2.09+9.90%147032.18%
QQQ240617C004570002024-06-14 3:35PM EDT457.0021.8022.0322.44+1.50+7.39%5916731.06%
QQQ240617C004580002024-06-14 2:53PM EDT458.0020.7821.0321.44+3.23+18.40%136129.88%
QQQ240617C004590002024-06-14 11:08AM EDT459.0018.4220.0420.44+0.15+0.82%2315128.71%
QQQ240617C004600002024-06-14 4:13PM EDT460.0019.2619.0419.45+1.45+8.14%29220627.78%
QQQ240617C004610002024-06-14 4:08PM EDT461.0018.2818.0418.45+1.92+11.74%3122426.56%
QQQ240617C004620002024-06-14 3:58PM EDT462.0016.8617.0417.45+1.58+10.34%4024825.39%
QQQ240617C004630002024-06-14 3:11PM EDT463.0015.7916.0516.45+1.90+13.68%18319724.20%
QQQ240617C004640002024-06-14 4:14PM EDT464.0015.3015.0515.46+2.70+21.43%10273623.19%
QQQ240617C004650002024-06-14 4:05PM EDT465.0014.3014.2214.36+1.88+15.14%17963719.92%
QQQ240617C004660002024-06-14 3:54PM EDT466.0012.4713.2213.37+0.91+7.87%8859318.99%
QQQ240617C004670002024-06-14 3:33PM EDT467.0011.7112.2312.37+1.29+12.38%26444717.82%
QQQ240617C004680002024-06-14 4:04PM EDT468.0011.3011.2311.36+1.98+21.24%16436716.46%
QQQ240617C004690002024-06-14 3:52PM EDT469.009.5510.2410.37+1.31+15.90%16327015.43%
QQQ240617C004700002024-06-14 4:05PM EDT470.009.339.269.39+1.20+14.76%26871214.60%
QQQ240617C004710002024-06-14 4:03PM EDT471.008.348.298.42+1.12+15.51%24248513.82%
QQQ240617C004720002024-06-14 4:08PM EDT472.007.407.347.45+1.95+35.78%6941,19712.94%
QQQ240617C004730002024-06-14 4:05PM EDT473.006.436.406.50+1.32+25.83%32076012.18%
QQQ240617C004740002024-06-14 4:08PM EDT474.005.475.495.57+1.50+37.78%8761,33511.50%
QQQ240617C004750002024-06-14 4:14PM EDT475.004.664.604.68+1.20+34.68%2,5641,28610.96%
QQQ240617C004760002024-06-14 4:12PM EDT476.003.793.753.84+0.93+32.52%8,3021,34810.51%
QQQ240617C004770002024-06-14 4:14PM EDT477.003.002.973.05+0.76+33.93%21,0121,89510.06%
QQQ240617C004780002024-06-14 4:14PM EDT478.002.322.282.33+0.64+38.10%37,0883,0499.63%
QQQ240617C004790002024-06-14 4:14PM EDT479.001.681.661.69+0.46+37.70%31,0771,1139.19%
QQQ240617C004800002024-06-14 4:14PM EDT480.001.151.141.16+0.25+27.78%15,5731,7838.83%
QQQ240617C004810002024-06-14 4:14PM EDT481.000.740.740.75+0.10+15.63%6,1031,6788.53%
QQQ240617C004820002024-06-14 4:14PM EDT482.000.460.450.46+0.01+2.22%4,6661,5758.35%
QQQ240617C004830002024-06-14 4:14PM EDT483.000.260.260.28-0.05-16.13%8,7982,9418.37%
QQQ240617C004840002024-06-14 4:14PM EDT484.000.160.150.16-0.05-23.81%6,0261,0998.35%
QQQ240617C004850002024-06-14 4:14PM EDT485.000.100.090.10-0.04-28.57%4,8628068.62%
QQQ240617C004860002024-06-14 4:11PM EDT486.000.070.060.07-0.04-36.36%3,1393739.08%
QQQ240617C004870002024-06-14 4:13PM EDT487.000.050.040.05-0.04-44.44%1,7892799.57%
QQQ240617C004880002024-06-14 4:12PM EDT488.000.030.030.04-0.04-57.14%42945310.16%
QQQ240617C004890002024-06-14 4:01PM EDT489.000.030.020.03-0.03-50.00%67441510.65%
QQQ240617C004900002024-06-14 4:08PM EDT490.000.020.020.03-0.03-60.00%1,30016711.52%
QQQ240617C004910002024-06-14 4:13PM EDT491.000.030.020.03-0.01-25.00%67917712.40%
QQQ240617C004920002024-06-14 4:11PM EDT492.000.020.010.02-0.02-50.00%943312.70%
QQQ240617C004930002024-06-14 4:03PM EDT493.000.020.010.02-0.03-60.00%981213.48%
QQQ240617C004940002024-06-14 3:48PM EDT494.000.020.010.02-0.02-50.00%43321014.26%
QQQ240617C004950002024-06-14 3:51PM EDT495.000.020.010.02-0.01-33.33%8353015.04%
QQQ240617C004960002024-06-14 2:42PM EDT496.000.020.010.020.00-646716.02%
QQQ240617C004970002024-06-14 2:37PM EDT497.000.020.000.00-0.01-33.33%535812.50%
QQQ240617C004980002024-06-12 10:50AM EDT498.000.010.000.02-0.03-75.00%15717.58%
QQQ240617C004990002024-06-13 3:55PM EDT499.000.020.010.020.00-213618.36%
QQQ240617C005000002024-06-14 3:34PM EDT500.000.010.010.02-0.02-66.67%9717019.14%
QQQ240617C005050002024-06-14 4:07PM EDT505.000.010.000.01-0.01-50.00%2064121.49%
QQQ240617C005100002024-06-14 4:08PM EDT510.000.010.000.01-0.01-50.00%4010325.00%
QQQ240617C005250002024-06-13 3:55PM EDT525.000.010.000.020.00-6837.89%
QQQ240617C005300002024-06-13 12:52PM EDT530.000.010.000.010.00-1238.28%
Putsfor17 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240617P003850002024-06-10 9:40AM EDT385.000.020.000.010.00-206075.00%
QQQ240617P003860002024-06-10 9:40AM EDT386.000.020.000.010.00--4075.00%
QQQ240617P003870002024-06-07 3:03PM EDT387.000.030.000.010.00-5573.44%
QQQ240617P003880002024-06-07 3:55PM EDT388.000.030.000.010.00-1171.88%
QQQ240617P003890002024-06-07 3:57PM EDT389.000.030.000.010.00-616171.88%
QQQ240617P003920002024-06-05 2:27PM EDT392.000.070.000.010.00--2168.75%
QQQ240617P003950002024-06-11 9:53AM EDT395.000.020.000.010.00--5065.63%
QQQ240617P003980002024-06-13 4:12PM EDT398.000.010.000.010.00-161564.06%
QQQ240617P004000002024-06-13 3:58PM EDT400.000.020.000.01+0.01+100.00%11,55862.50%
QQQ240617P004010002024-06-10 11:56AM EDT401.000.030.000.010.00--5062.50%
QQQ240617P004020002024-06-12 12:17PM EDT402.000.010.000.010.00-1260.94%
QQQ240617P004030002024-06-14 4:13PM EDT403.000.010.010.02-0.02-66.67%97766.41%
QQQ240617P004060002024-06-14 11:44AM EDT406.000.010.010.020.00-678263.28%
QQQ240617P004070002024-06-13 3:49PM EDT407.000.010.010.020.00-711962.50%
QQQ240617P004080002024-06-13 3:50PM EDT408.000.010.010.020.00-7961.72%
QQQ240617P004090002024-06-14 3:56PM EDT409.000.010.010.02-0.01-50.00%1010560.94%
QQQ240617P004100002024-06-14 3:46PM EDT410.000.010.010.02-0.01-50.00%17314860.16%
QQQ240617P004110002024-06-14 9:43AM EDT411.000.010.010.020.00-116659.38%
QQQ240617P004120002024-06-13 10:06AM EDT412.000.010.010.020.00-159758.59%
QQQ240617P004130002024-06-14 10:04AM EDT413.000.010.010.020.00-2210757.81%
QQQ240617P004140002024-06-14 12:25PM EDT414.000.010.010.02-0.10-90.91%1,00033957.03%
QQQ240617P004150002024-06-10 11:41AM EDT415.000.050.010.020.00-8216255.86%
QQQ240617P004160002024-06-14 1:09PM EDT416.000.010.010.02-0.04-80.00%11254.69%
QQQ240617P004170002024-06-10 12:39PM EDT417.000.050.010.020.00-127053.91%
QQQ240617P004180002024-06-11 2:33PM EDT418.000.030.010.020.00-1253.13%
QQQ240617P004190002024-06-07 10:51AM EDT419.000.100.010.020.00-2352.34%
QQQ240617P004200002024-06-13 10:01AM EDT420.000.010.010.020.00-16851.56%
QQQ240617P004210002024-06-14 3:44PM EDT421.000.010.010.02-0.07-87.50%707650.78%
QQQ240617P004220002024-06-14 3:43PM EDT422.000.010.010.02-0.04-80.00%256350.00%
QQQ240617P004230002024-06-13 9:41AM EDT423.000.010.010.020.00-312950.39%
QQQ240617P004240002024-06-12 11:19AM EDT424.000.030.010.020.00-19049.61%
QQQ240617P004250002024-06-14 3:26PM EDT425.000.010.010.02-0.02-66.67%1,1161648.83%
QQQ240617P004260002024-06-14 2:21PM EDT426.000.010.010.02-0.01-50.00%9891347.66%
QQQ240617P004270002024-06-14 3:30PM EDT427.000.010.010.02-0.01-50.00%18631146.88%
QQQ240617P004280002024-06-13 11:20AM EDT428.000.020.010.020.00-37346.09%
QQQ240617P004290002024-06-13 2:57PM EDT429.000.020.020.030.00-105047.27%
QQQ240617P004300002024-06-14 2:04PM EDT430.000.020.020.030.00-13434446.48%
QQQ240617P004310002024-06-14 4:08PM EDT431.000.020.020.030.00-1247545.31%
QQQ240617P004320002024-06-14 10:24AM EDT432.000.020.020.030.00-13022644.53%
QQQ240617P004330002024-06-14 3:57PM EDT433.000.020.020.030.00-2057943.75%
QQQ240617P004340002024-06-14 9:37AM EDT434.000.020.020.03-0.06-75.00%365142.77%
QQQ240617P004350002024-06-14 2:39PM EDT435.000.010.020.03-0.02-66.67%2811641.80%
QQQ240617P004360002024-06-14 4:04PM EDT436.000.020.020.03+0.01+100.00%2311841.02%
QQQ240617P004370002024-06-14 12:28PM EDT437.000.010.020.03-0.03-75.00%27240.23%
QQQ240617P004380002024-06-14 10:08AM EDT438.000.020.020.03-0.01-33.33%68839.26%
QQQ240617P004390002024-06-14 3:49PM EDT439.000.030.020.03-0.02-40.00%66617138.28%
QQQ240617P004400002024-06-14 3:46PM EDT440.000.020.020.030.00-12068437.50%
QQQ240617P004410002024-06-14 1:52PM EDT441.000.010.020.03-0.01-50.00%236136.52%
QQQ240617P004420002024-06-14 2:24PM EDT442.000.010.020.03-0.02-66.67%1070435.55%
QQQ240617P004430002024-06-14 11:19AM EDT443.000.020.020.03-0.01-33.33%2119234.77%
QQQ240617P004440002024-06-14 3:43PM EDT444.000.020.020.030.00-24671933.99%
QQQ240617P004450002024-06-14 4:04PM EDT445.000.030.020.030.00-28444933.01%
QQQ240617P004460002024-06-14 4:08PM EDT446.000.030.020.03+0.01+50.00%21222532.03%
QQQ240617P004470002024-06-14 4:11PM EDT447.000.030.030.04+0.01+50.00%19624132.23%
QQQ240617P004480002024-06-14 10:10AM EDT448.000.030.030.04-0.01-25.00%1274431.45%
QQQ240617P004490002024-06-14 3:23PM EDT449.000.020.030.04-0.02-50.00%2831730.47%
QQQ240617P004500002024-06-14 4:08PM EDT450.000.030.030.04-0.01-25.00%7061,90229.49%
QQQ240617P004510002024-06-14 4:02PM EDT451.000.030.030.040.00-42737828.71%
QQQ240617P004520002024-06-14 4:09PM EDT452.000.030.030.04-0.02-40.00%37883227.74%
QQQ240617P004530002024-06-14 4:03PM EDT453.000.030.030.040.00-29768026.76%
QQQ240617P004540002024-06-14 4:04PM EDT454.000.030.030.040.00-31968825.88%
QQQ240617P004550002024-06-14 3:57PM EDT455.000.030.030.04-0.01-25.00%1162,28225.00%
QQQ240617P004560002024-06-14 4:06PM EDT456.000.030.040.05-0.01-25.00%21242724.81%
QQQ240617P004570002024-06-14 3:39PM EDT457.000.030.040.050.00-96183223.83%
QQQ240617P004580002024-06-14 4:14PM EDT458.000.040.040.05-0.01-20.00%1,3283,05522.85%
QQQ240617P004590002024-06-14 3:58PM EDT459.000.040.040.050.00-44659921.88%
QQQ240617P004600002024-06-14 4:10PM EDT460.000.040.030.04-0.01-20.00%1,6263,07420.31%
QQQ240617P004610002024-06-14 3:59PM EDT461.000.040.040.05-0.01-20.00%92333720.02%
QQQ240617P004620002024-06-14 4:13PM EDT462.000.050.040.05-0.02-28.57%3741,01919.04%
QQQ240617P004630002024-06-14 4:12PM EDT463.000.050.050.06-0.02-28.57%51850618.56%
QQQ240617P004640002024-06-14 4:03PM EDT464.000.050.050.06-0.01-16.67%1,9871,54417.58%
QQQ240617P004650002024-06-14 4:14PM EDT465.000.050.050.06-0.03-37.50%11,1031,77616.60%
QQQ240617P004660002024-06-14 4:14PM EDT466.000.060.060.07-0.03-33.33%1,65698515.97%
QQQ240617P004670002024-06-14 4:14PM EDT467.000.070.060.07-0.05-41.67%1,5391,07214.94%
QQQ240617P004680002024-06-14 4:13PM EDT468.000.070.070.08-0.08-53.33%5,4642,28114.21%
QQQ240617P004690002024-06-14 4:14PM EDT469.000.080.080.09-0.11-57.89%3,9101,11813.43%
QQQ240617P004700002024-06-14 4:14PM EDT470.000.100.090.10-0.16-61.54%12,4297,82912.60%
QQQ240617P004710002024-06-14 4:14PM EDT471.000.120.120.13-0.22-64.71%11,2141,54012.11%
QQQ240617P004720002024-06-14 4:14PM EDT472.000.160.150.17-0.28-63.64%8,1551,72811.62%
QQQ240617P004730002024-06-14 4:14PM EDT473.000.210.210.22-0.38-64.41%13,4813,32111.08%
QQQ240617P004740002024-06-14 4:14PM EDT474.000.300.290.30-0.46-60.53%13,0141,28210.67%
QQQ240617P004750002024-06-14 4:14PM EDT475.000.410.400.42-0.60-59.41%23,4483,37210.35%
QQQ240617P004760002024-06-14 4:14PM EDT476.000.560.560.57-0.80-58.82%18,6849159.91%
QQQ240617P004770002024-06-14 4:14PM EDT477.000.770.770.78-0.96-55.49%44,7111,0839.53%
QQQ240617P004780002024-06-14 4:14PM EDT478.001.061.061.07-1.20-53.10%35,4811,1029.22%
QQQ240617P004790002024-06-14 4:14PM EDT479.001.451.451.46-1.31-47.46%12,3793968.96%
QQQ240617P004800002024-06-14 4:14PM EDT480.001.921.921.94-1.51-44.02%2,7533878.66%
QQQ240617P004810002024-06-14 4:13PM EDT481.002.482.482.55-1.65-39.95%625738.47%
QQQ240617P004820002024-06-14 4:13PM EDT482.003.203.173.27-1.83-36.38%7262388.36%
QQQ240617P004830002024-06-14 4:13PM EDT483.004.013.974.09-1.84-31.45%78438.37%
QQQ240617P004840002024-06-14 4:13PM EDT484.004.924.864.99-1.35-21.53%7368.64%
QQQ240617P004850002024-06-14 4:12PM EDT485.005.835.795.90-2.37-28.90%42438.45%
QQQ240617P004860002024-06-14 3:54PM EDT486.007.656.766.91-1.18-13.36%4029.77%
QQQ240617P004870002024-06-12 10:32AM EDT487.0011.867.767.910.00--1010.87%
QQQ240617P004880002024-06-13 12:40PM EDT488.0010.078.768.91-2.68-21.02%3011.96%
QQQ240617P004900002024-06-14 3:31PM EDT490.0011.4010.7610.91-1.10-8.80%40914.06%
QQQ240617P004910002024-06-13 11:21AM EDT491.0015.1011.7611.910.00-2015.09%