UK markets open in 5 hours 16 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
480.62-1.70 (-0.35%)
At close: 04:00PM EDT
477.39 -3.23 (-0.67%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:305.00
Callsfor24 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240816C003050002024-07-19 1:26PM EDT2024-08-16171.05175.04179.450.00-153101.64%
QQQ240920C003050002024-07-19 12:03PM EDT2024-09-20176.02176.84181.250.00-758275.65%
QQQ240930C003050002023-11-27 12:05PM EDT2024-09-30100.780.000.000.00-550.00%
QQQ241018C003050002024-07-16 9:42AM EDT2024-10-18197.04177.56182.000.00-21965.19%
QQQ241115C003050002024-06-20 12:08PM EDT2024-11-15185.51175.34175.830.00-12233.84%
QQQ241220C003050002024-07-18 12:03PM EDT2024-12-20179.19180.89185.150.00-211357.70%
QQQ241231C003050002024-06-12 12:26PM EDT2024-12-31177.62196.94197.400.00-21979.81%
QQQ250117C003050002023-12-26 12:30PM EDT2025-01-17123.290.000.000.00-16940.00%
QQQ250321C003050002024-06-13 10:11AM EDT2025-03-21184.09200.55201.210.00-1269.61%
QQQ250620C003050002023-12-20 12:08PM EDT2025-06-20129.980.000.000.00-1690.00%
QQQ251219C003050002023-12-20 1:44PM EDT2025-12-19137.560.000.000.00-3110.00%
QQQ260116C003050002023-11-10 1:52PM EDT2026-01-16111.41120.50125.000.00-12200.00%
QQQ260618C003050002023-11-07 12:10PM EDT2026-06-18114.32124.00128.500.00-330.00%
Putsfor24 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240726P003050002024-07-05 3:54PM EDT2024-07-260.010.000.010.00-33150.00%
QQQ240802P003050002024-07-08 10:52AM EDT2024-08-020.030.000.020.00--185.94%
QQQ240809P003050002024-07-19 3:15PM EDT2024-08-090.030.000.030.00-2267.97%
QQQ240816P003050002024-07-19 3:55PM EDT2024-08-160.060.010.030.00-1256358.59%
QQQ240823P003050002024-07-19 3:34PM EDT2024-08-230.090.010.060.00-31354.30%
QQQ240830P003050002024-07-12 1:14PM EDT2024-08-300.090.010.090.00--150.59%
QQQ240920P003050002024-07-22 2:01PM EDT2024-09-200.130.110.140.00-3316,11745.31%
QQQ240930P003050002023-12-13 4:32PM EDT2024-09-303.730.000.000.00-646025.00%
QQQ241018P003050002024-07-19 1:42PM EDT2024-10-180.340.210.250.00-22,24639.99%
QQQ241115P003050002024-07-18 11:16AM EDT2024-11-150.400.390.44-0.09-18.37%1213437.53%
QQQ241220P003050002024-07-11 2:15PM EDT2024-12-200.650.650.690.00-1126735.12%
QQQ241231P003050002024-07-19 12:17PM EDT2024-12-310.910.560.910.00-152235.44%
QQQ250117P003050002023-12-26 4:49PM EDT2025-01-175.600.000.000.00-3251312.50%
QQQ250321P003050002024-07-23 10:39AM EDT2025-03-211.401.361.42+0.18+14.75%42231.29%
QQQ250331P003050002024-06-17 3:59PM EDT2025-03-311.601.371.660.00-4731.56%
QQQ250620P003050002023-12-13 4:04PM EDT2025-06-208.280.000.000.00-51,09012.50%
QQQ251219P003050002023-12-12 4:32PM EDT2025-12-1911.270.000.000.00-42066.25%
QQQ260116P003050002023-12-14 3:25PM EDT2026-01-1612.290.000.000.00-706.25%
QQQ260618P003050002023-11-20 2:15PM EDT2026-06-1814.5012.5016.500.00-626734.71%