UK markets open in 2 hours 46 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
479.49-2.28 (-0.47%)
At close: 04:00PM EDT
480.86 +1.37 (+0.29%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:395.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240719C003950002024-07-18 3:41PM EDT2024-07-1984.8184.5484.87-16.07-15.93%1482171.68%
QQQ240726C003950002024-07-18 2:35PM EDT2024-07-2684.2684.7185.69-6.46-7.12%122073.54%
QQQ240802C003950002024-06-28 11:22AM EDT2024-08-0290.9585.2986.260.00-4960.36%
QQQ240816C003950002024-07-18 3:57PM EDT2024-08-1686.6586.4287.36-5.48-5.95%1662150.15%
QQQ240823C003950002024-07-18 9:56AM EDT2024-08-2391.2887.1587.74-1.69-1.82%1648.72%
QQQ240830C003950002024-07-17 3:27PM EDT2024-08-3091.5588.5089.26+91.55---49.82%
QQQ240920C003950002024-07-18 2:28PM EDT2024-09-2088.7189.4490.06-5.79-6.13%524542.87%
QQQ240930C003950002023-12-21 1:42PM EDT2024-09-3042.450.000.000.00-1850.00%
QQQ241018C003950002024-07-18 2:55PM EDT2024-10-1890.0591.0591.63-15.57-14.74%540938.84%
QQQ241115C003950002024-07-17 9:50AM EDT2024-11-15101.2893.7994.340.00-112038.25%
QQQ241220C003950002024-07-18 10:37AM EDT2024-12-2098.3696.8897.44-1.66-1.66%132337.57%
QQQ241231C003950002024-07-15 1:47PM EDT2024-12-31112.2697.1197.700.00-16636.61%
QQQ250117C003950002023-12-21 4:21PM EDT2025-01-1751.350.000.000.00-14630.00%
QQQ250321C003950002024-07-08 3:36PM EDT2025-03-21119.50103.54104.370.00-15836.17%
QQQ250331C003950002024-07-17 9:30AM EDT2025-03-31111.50103.71104.620.00-1435.67%
QQQ250620C003950002023-12-21 1:23PM EDT2025-06-2061.250.000.000.00-2940.00%
QQQ250630C003950002024-07-10 2:42PM EDT2025-06-30131.06109.68111.110.00--135.29%
QQQ251219C003950002023-12-20 4:08PM EDT2025-12-1968.290.000.000.00-3690.00%
QQQ260116C003950002023-12-21 2:56PM EDT2026-01-1671.030.000.000.00-152860.00%
QQQ260618C003950002023-12-26 3:48PM EDT2026-06-1881.140.000.000.00-2270.00%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240719P003950002024-07-18 3:39PM EDT2024-07-190.010.010.020.00-727,505126.56%
QQQ240726P003950002024-07-16 11:43AM EDT2024-07-260.040.070.090.00-29430853.42%
QQQ240802P003950002024-07-17 2:07PM EDT2024-08-020.150.190.220.00-143744.43%
QQQ240809P003950002024-07-17 3:31PM EDT2024-08-090.220.310.360.00-144239.50%
QQQ240816P003950002024-07-18 3:27PM EDT2024-08-160.450.430.44+0.11+32.35%246,74535.55%
QQQ240823P003950002024-07-18 2:37PM EDT2024-08-230.520.500.59+0.09+20.93%44433.55%
QQQ240830P003950002024-07-18 3:20PM EDT2024-08-300.680.530.59+0.20+41.67%--30.69%
QQQ240920P003950002024-07-18 3:42PM EDT2024-09-201.081.051.10+0.13+13.68%748,35528.30%
QQQ240930P003950002023-12-15 4:55PM EDT2024-09-3017.920.000.000.00-5836.25%
QQQ241018P003950002024-07-18 4:05PM EDT2024-10-181.801.751.81+0.24+15.38%2823,93826.31%
QQQ241115P003950002024-07-18 3:16PM EDT2024-11-153.052.822.92+0.51+20.08%81,21125.94%
QQQ241220P003950002024-07-18 3:50PM EDT2024-12-203.903.964.03+0.26+7.14%1,18042,26324.96%
QQQ241231P003950002024-07-18 1:38PM EDT2024-12-314.244.114.41+0.64+17.78%3912424.77%
QQQ250117P003950002023-12-26 4:54PM EDT2025-01-1721.470.000.000.00-266666.25%
QQQ250321P003950002024-07-18 12:36PM EDT2025-03-216.886.606.72+0.81+13.34%431,90623.28%
QQQ250331P003950002024-07-17 10:48AM EDT2025-03-316.206.617.170.00-21323.34%
QQQ250620P003950002023-12-26 2:21PM EDT2025-06-2026.430.000.000.00-61,5423.13%
QQQ250630P003950002024-07-16 3:31PM EDT2025-06-307.508.969.850.00-2822.51%
QQQ251219P003950002023-12-18 11:23AM EDT2025-12-1930.990.000.000.00-11223.13%
QQQ260116P003950002023-12-22 4:30PM EDT2026-01-1631.380.000.000.00-1163.13%
QQQ260618P003950002023-12-18 10:47AM EDT2026-06-1834.780.000.000.00-2113.13%