UK markets close in 4 hours 38 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
475.48 -5.14 (-1.07%)
Pre-market: 06:51AM EDT
In the money
Show:ListStraddle
Strike:435.00
Callsfor24 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240726C004350002024-07-23 3:58PM EDT2024-07-2645.940.000.000.00-400.00%
QQQ240802C004350002024-07-23 1:02PM EDT2024-08-0247.310.000.000.00-82880.00%
QQQ240809C004350002024-07-17 11:14AM EDT2024-08-0951.990.000.000.00-300.00%
QQQ240816C004350002024-07-23 12:25PM EDT2024-08-1649.290.000.000.00-21,3490.00%
QQQ240823C004350002024-07-22 12:20PM EDT2024-08-2348.560.000.000.00-600.00%
QQQ240830C004350002024-07-22 2:52PM EDT2024-08-3052.440.000.000.00-300.00%
QQQ240920C004350002024-07-23 12:01PM EDT2024-09-2054.550.000.000.00-11,8090.00%
QQQ240930C004350002023-12-22 11:33AM EDT2024-09-3021.850.000.000.00-5570.00%
QQQ241018C004350002024-07-19 2:07PM EDT2024-10-1851.770.000.000.00-26170.00%
QQQ241115C004350002024-07-19 3:59PM EDT2024-11-1554.980.000.000.00-500.00%
QQQ241220C004350002024-07-19 2:59PM EDT2024-12-2059.500.000.000.00-53,2790.00%
QQQ241231C004350002024-07-17 10:37AM EDT2024-12-3167.860.000.000.00-300.00%
QQQ250117C004350002023-12-26 4:46PM EDT2025-01-1730.480.000.000.00-71,1760.00%
QQQ250321C004350002024-07-22 10:39AM EDT2025-03-2173.000.000.000.00-10000.00%
QQQ250331C004350002024-06-20 2:45PM EDT2025-03-3173.9467.4968.190.00-11427.43%
QQQ250620C004350002023-12-22 1:49PM EDT2025-06-2039.500.000.000.00-164650.00%
QQQ250630C004350002024-07-17 9:33AM EDT2025-06-3085.490.000.000.00--00.00%
QQQ251219C004350002023-12-22 12:40PM EDT2025-12-1948.900.000.000.00-63170.00%
QQQ260116C004350002023-12-26 12:52PM EDT2026-01-1651.600.000.000.00-1300.00%
QQQ260618C004350002023-12-20 4:48PM EDT2026-06-1855.380.000.000.00-170.00%
Putsfor24 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240724P004350002024-07-23 9:47AM EDT2024-07-240.010.000.000.00-25050.00%
QQQ240725P004350002024-07-23 3:44PM EDT2024-07-250.010.000.000.00-465125.00%
QQQ240726P004350002024-07-23 10:35AM EDT2024-07-260.010.000.000.00-611,86925.00%
QQQ240729P004350002024-07-18 3:57PM EDT2024-07-290.310.000.000.00-4012.50%
QQQ240730P004350002024-07-23 4:05PM EDT2024-07-300.050.000.000.00-110712.50%
QQQ240731P004350002024-07-19 12:21PM EDT2024-07-310.400.000.000.00-9012.50%
QQQ240802P004350002024-07-23 3:54PM EDT2024-08-020.150.000.000.00-99012.50%
QQQ240809P004350002024-07-23 3:54PM EDT2024-08-090.410.000.000.00-84012.50%
QQQ240816P004350002024-07-23 3:46PM EDT2024-08-160.730.000.000.00-25506.25%
QQQ240823P004350002024-07-23 3:50PM EDT2024-08-230.990.000.000.00-6306.25%
QQQ240830P004350002024-07-23 4:07PM EDT2024-08-301.380.000.000.00-373956.25%
QQQ240920P004350002024-07-23 4:13PM EDT2024-09-202.630.000.000.00-24527,0546.25%
QQQ240930P004350002023-12-14 10:33AM EDT2024-09-3035.470.000.000.00-11936.25%
QQQ241018P004350002024-07-23 3:46PM EDT2024-10-184.160.000.000.00-43003.13%
QQQ241115P004350002024-07-23 4:14PM EDT2024-11-156.230.000.000.00-2203.13%
QQQ241220P004350002024-07-23 2:02PM EDT2024-12-207.810.000.000.00-303.13%
QQQ241231P004350002024-07-23 2:03PM EDT2024-12-318.270.000.000.00-15823.13%
QQQ250117P004350002023-12-26 12:43PM EDT2025-01-1737.690.000.000.00-21,6213.13%
QQQ250321P004350002024-07-19 10:05AM EDT2025-03-2112.930.000.000.00-15783.13%
QQQ250331P004350002024-07-17 11:41AM EDT2025-03-3112.010.000.000.00-103.13%
QQQ250620P004350002023-12-14 3:24PM EDT2025-06-2045.370.000.000.00-581251.56%
QQQ250630P004350002024-07-11 11:28AM EDT2025-06-3013.310.000.000.00--11.56%
QQQ251219P004350002023-12-26 2:38PM EDT2025-12-1946.650.000.000.00-1341.56%
QQQ260116P004350002023-11-09 3:44PM EDT2026-01-1669.0252.6557.500.00-2235.46%