UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
453.89-2.55 (-0.56%)
As of 12:37PM EDT. Market open.
In the money
Show:ListStraddle
Strike:456.00
Callsfor30 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240530C004560002024-05-30 12:22PM EDT2024-05-300.140.150.16-1.52-91.02%68,3282,3168.59%
QQQ240531C004560002024-05-30 12:21PM EDT2024-05-311.151.141.15-1.39-54.72%14,7332,86115.14%
QQQ240603C004560002024-05-30 12:22PM EDT2024-06-031.711.701.72-1.49-46.86%2,39135112.44%
QQQ240604C004560002024-05-30 12:17PM EDT2024-06-042.092.132.14-1.44-40.79%87352813.24%
QQQ240605C004560002024-05-30 12:02PM EDT2024-06-052.392.542.56-1.51-38.72%60838413.98%
QQQ240606C004560002024-05-30 12:21PM EDT2024-06-062.902.882.90-1.38-32.24%41437614.38%
QQQ240607C004560002024-05-30 12:18PM EDT2024-06-073.463.493.50-1.48-29.96%50689515.71%
QQQ240610C004560002024-05-30 12:15PM EDT2024-06-103.723.783.81-1.52-29.01%1157514.56%
QQQ240611C004560002024-05-30 12:18PM EDT2024-06-114.084.054.08-1.54-27.40%16721414.78%
QQQ240614C004560002024-05-30 12:19PM EDT2024-06-145.535.565.59-1.43-20.55%35779817.34%
QQQ240621C004560002024-05-30 12:18PM EDT2024-06-216.636.646.66-1.52-18.65%3587,44516.83%
QQQ240628C004560002024-05-30 11:57AM EDT2024-06-287.287.487.55-1.65-18.48%691,30816.46%
QQQ240705C004560002024-05-30 10:42AM EDT2024-07-058.008.458.51-2.05-20.40%11712016.49%
QQQ250331C004560002024-05-29 3:54PM EDT2025-03-3141.2039.2439.650.00-1824.53%
Putsfor30 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240530P004560002024-05-30 12:21PM EDT2024-05-302.122.172.23+0.73+52.52%18,3006,5047.81%
QQQ240531P004560002024-05-30 12:20PM EDT2024-05-313.022.922.98+0.91+43.13%5,3704,73612.83%
QQQ240603P004560002024-05-30 12:03PM EDT2024-06-033.733.413.45+1.06+39.70%90292110.54%
QQQ240604P004560002024-05-30 12:04PM EDT2024-06-044.053.803.85+1.05+35.00%22738511.44%
QQQ240605P004560002024-05-30 12:16PM EDT2024-06-054.214.144.20+0.91+27.58%24154312.05%
QQQ240606P004560002024-05-30 11:25AM EDT2024-06-064.904.424.48+1.36+38.42%3614612.35%
QQQ240607P004560002024-05-30 12:20PM EDT2024-06-074.914.834.89+0.86+21.23%6261,51413.13%
QQQ240610P004560002024-05-30 11:13AM EDT2024-06-105.975.145.20+1.72+40.47%1,02110512.34%
QQQ240611P004560002024-05-29 3:58PM EDT2024-06-116.315.305.37+1.77+38.99%217812.35%
QQQ240614P004560002024-05-30 12:11PM EDT2024-06-146.656.416.46+1.11+20.04%902,13614.05%
QQQ240621P004560002024-05-30 12:21PM EDT2024-06-217.147.117.14+0.81+12.27%1835,33513.23%
QQQ240628P004560002024-05-30 12:15PM EDT2024-06-288.238.128.15+0.88+11.97%21561713.54%
QQQ240705P004560002024-05-30 12:20PM EDT2024-07-058.718.698.77+0.73+9.15%32726813.28%
QQQ250331P004560002024-05-24 9:51AM EDT2025-03-3124.6525.0625.380.00-1214.65%