UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
461.44-1.94 (-0.42%)
As of 03:45PM EDT. Market open.
In the money
Show:ListStraddle
Strike:330.00
Callsfor25 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240726C003300002024-07-10 10:20AM EDT2024-07-26170.95133.56134.190.00--1298.97%
QQQ240816C003300002024-07-24 3:38PM EDT2024-08-16136.52134.84135.420.00-1316997.28%
QQQ240823C003300002024-07-19 1:27PM EDT2024-08-23146.70135.24135.810.00-3387.40%
QQQ240830C003300002024-07-16 10:47AM EDT2024-08-30168.00135.97136.560.00--182.25%
QQQ240920C003300002024-07-24 3:38PM EDT2024-09-20138.64137.27137.880.00-136370.26%
QQQ240930C003300002023-12-26 4:26PM EDT2024-09-3098.140.000.000.00-80840.00%
QQQ241018C003300002024-07-08 2:37PM EDT2024-10-18171.43137.86138.460.00-205859.27%
QQQ241115C003300002024-07-10 2:40PM EDT2024-11-15178.74139.67140.280.00-12055.44%
QQQ241220C003300002024-07-03 11:44AM EDT2024-12-20167.99141.88142.430.00-23952.31%
QQQ241231C003300002024-06-05 1:23PM EDT2024-12-31141.63174.39174.820.00-41292.91%
QQQ250117C003300002023-12-26 2:14PM EDT2025-01-17102.710.000.000.00-11,8550.00%
QQQ250321C003300002024-07-24 3:56PM EDT2025-03-21146.71146.52147.180.00-51947.46%
QQQ250331C003300002024-07-17 11:25AM EDT2025-03-31167.87147.07147.800.00-2447.22%
QQQ250620C003300002023-11-03 3:36PM EDT2025-06-2078.1992.6295.520.00-11620.00%
QQQ251219C003300002023-12-19 12:47PM EDT2025-12-19116.770.000.000.00-203200.00%
QQQ260116C003300002023-11-14 1:16PM EDT2026-01-16100.00109.50113.810.00-5110.00%
QQQ260618C003300002023-12-15 2:34PM EDT2026-06-18122.000.000.000.00-5220.00%
Putsfor25 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240726P003300002024-07-24 2:02PM EDT2024-07-260.010.000.010.00-15580137.50%
QQQ240802P003300002024-07-25 11:11AM EDT2024-08-020.020.010.02-0.01-33.33%6213870.31%
QQQ240809P003300002024-07-16 10:01AM EDT2024-08-090.030.040.070.00-1159.77%
QQQ240816P003300002024-07-25 12:57PM EDT2024-08-160.100.100.11-0.01-9.09%48318,62753.42%
QQQ240823P003300002024-07-24 12:00PM EDT2024-08-230.100.120.150.00-101348.83%
QQQ240830P003300002024-07-25 2:53PM EDT2024-08-300.230.160.21+0.08+53.33%166945.85%
QQQ240920P003300002024-07-25 10:40AM EDT2024-09-200.410.340.35+0.14+51.85%44,09039.26%
QQQ240930P003300002023-12-22 1:00PM EDT2024-09-305.910.000.000.00-2117612.50%
QQQ241018P003300002024-07-24 3:58PM EDT2024-10-180.600.570.60-0.06-9.09%127134.99%
QQQ241115P003300002024-07-25 2:54PM EDT2024-11-151.030.940.97+0.01+0.98%6346,23332.95%
QQQ241220P003300002024-07-25 10:24AM EDT2024-12-201.671.441.46+0.14+9.15%503,38631.12%
QQQ241231P003300002024-07-24 1:21PM EDT2024-12-311.941.541.62+0.43+28.48%125930.65%
QQQ250117P003300002023-12-26 4:51PM EDT2025-01-178.350.000.000.00-895912.50%
QQQ250321P003300002024-07-24 4:07PM EDT2025-03-212.682.732.78-0.19-6.62%174528.13%
QQQ250331P003300002024-07-18 2:07PM EDT2025-03-312.492.833.040.00-123128.15%
QQQ250620P003300002023-12-20 3:55PM EDT2025-06-2012.200.000.000.00-21,1056.25%
QQQ251219P003300002023-12-26 4:47PM EDT2025-12-1914.780.000.000.00-111,2176.25%
QQQ260116P003300002023-12-21 2:49PM EDT2026-01-1616.300.000.000.00-2486.25%
QQQ260618P003300002023-12-26 5:01PM EDT2026-06-1817.800.000.000.00-1614326.25%