UK markets close in 1 hour 50 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
497.94+1.79 (+0.36%)
As of 09:40AM EDT. Market open.
In the money
Show:ListStraddle
Strike:365.00
Callsfor16 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240719C003650002024-07-12 12:37PM EDT2024-07-19131.720.000.000.00-2210.00%
QQQ240726C003650002024-07-10 10:21AM EDT2024-07-26135.800.000.000.00-1160.00%
QQQ240816C003650002024-07-12 9:51AM EDT2024-08-16131.170.000.000.00-2680.00%
QQQ240823C003650002024-07-11 11:28AM EDT2024-08-23132.330.000.000.00--50.00%
QQQ240920C003650002024-07-10 12:04PM EDT2024-09-20139.520.000.000.00-1980.00%
QQQ240930C003650002023-12-12 11:05AM EDT2024-09-3056.200.000.000.00-1710.00%
QQQ241018C003650002024-07-02 12:04PM EDT2024-10-18124.410.000.000.00-5640.00%
QQQ241115C003650002024-07-11 10:38AM EDT2024-11-15140.570.000.000.00-1320.00%
QQQ241220C003650002024-07-11 12:46PM EDT2024-12-20138.620.000.000.00-11280.00%
QQQ241231C003650002024-06-20 12:33PM EDT2024-12-31127.510.000.000.00-2260.00%
QQQ250117C003650002023-12-15 2:46PM EDT2025-01-1769.320.000.000.00-45830.00%
QQQ250321C003650002024-07-08 9:34AM EDT2025-03-21147.100.000.000.00-2660.00%
QQQ250331C003650002024-07-05 10:28AM EDT2025-03-31144.280.000.000.00-560.00%
QQQ250620C003650002023-12-22 2:52PM EDT2025-06-2083.150.000.000.00-14050.00%
QQQ250630C003650002024-07-12 2:54PM EDT2025-06-30153.340.000.000.00--10.00%
QQQ251219C003650002023-12-21 4:30PM EDT2025-12-1990.000.000.000.00-1730.00%
QQQ260116C003650002023-12-19 10:32AM EDT2026-01-1693.160.000.000.00-1460.00%
QQQ260618C003650002023-12-19 12:16PM EDT2026-06-1899.990.000.000.00-5130.00%
Putsfor16 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240719P003650002024-07-15 3:44PM EDT2024-07-190.010.000.000.00-926,65850.00%
QQQ240726P003650002024-07-15 9:58AM EDT2024-07-260.040.000.000.00-18325.00%
QQQ240802P003650002024-07-03 12:38PM EDT2024-08-020.100.000.000.00-202125.00%
QQQ240809P003650002024-07-15 1:35PM EDT2024-08-090.090.000.000.00-5625.00%
QQQ240816P003650002024-07-11 12:50PM EDT2024-08-160.210.000.000.00-2511,78525.00%
QQQ240823P003650002024-07-11 1:16PM EDT2024-08-230.270.000.000.00--625.00%
QQQ240830P003650002024-07-12 10:34AM EDT2024-08-300.250.000.000.00--712.50%
QQQ240920P003650002024-07-12 10:41AM EDT2024-09-200.360.000.000.00-155,69812.50%
QQQ240930P003650002023-12-14 1:08PM EDT2024-09-3010.740.000.000.00-32912.50%
QQQ241018P003650002024-07-15 12:36PM EDT2024-10-180.560.000.000.00-13,55312.50%
QQQ241115P003650002024-07-12 12:40PM EDT2024-11-151.010.000.000.00-512,00312.50%
QQQ241220P003650002024-07-15 3:13PM EDT2024-12-201.570.000.000.00-16,54312.50%
QQQ241231P003650002024-07-09 9:45AM EDT2024-12-311.660.000.000.00-101216.25%
QQQ250117P003650002023-12-26 4:22PM EDT2025-01-1714.000.000.000.00-711,9226.25%
QQQ250321P003650002024-07-12 3:27PM EDT2025-03-212.990.000.000.00-12846.25%
QQQ250331P003650002024-07-08 9:58AM EDT2025-03-313.180.000.000.00-2806.25%
QQQ250620P003650002023-12-26 10:35AM EDT2025-06-2018.420.000.000.00-51,3696.25%
QQQ250630P003650002024-07-15 2:47PM EDT2025-06-304.950.000.000.00-8246.25%
QQQ251219P003650002023-12-21 12:32PM EDT2025-12-1923.250.000.000.00-1503686.25%
QQQ260116P003650002023-12-18 10:44AM EDT2026-01-1623.390.000.000.00-771066.25%
QQQ260618P003650002023-12-15 4:31PM EDT2026-06-1826.990.000.000.00-473.13%