UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
475.24-4.25 (-0.89%)
At close: 04:00PM EDT
475.00 -0.24 (-0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:483.00
Callsfor22 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240722C004830002024-07-19 4:14PM EDT2024-07-220.240.240.26-1.76-88.00%12,4294,42113.58%
QQQ240723C004830002024-07-19 4:14PM EDT2024-07-230.880.870.90-1.95-68.90%6,94397517.44%
QQQ240724C004830002024-07-19 4:08PM EDT2024-07-241.361.331.36-1.95-58.91%2,0841,62518.47%
QQQ240725C004830002024-07-19 4:14PM EDT2024-07-251.771.761.79-2.00-53.05%96754919.10%
QQQ240726C004830002024-07-19 4:14PM EDT2024-07-262.192.192.24-1.96-47.23%2,8063,09819.75%
QQQ240729C004830002024-07-19 2:48PM EDT2024-07-292.702.582.64-1.99-42.43%19116518.01%
QQQ240730C004830002024-07-19 3:58PM EDT2024-07-303.133.033.07-2.14-40.61%34929218.66%
QQQ240731C004830002024-07-19 4:08PM EDT2024-07-313.753.713.77-2.70-41.86%846520.12%
QQQ240801C004830002024-07-19 3:57PM EDT2024-08-014.204.124.20-2.04-32.69%1502520.64%
QQQ240802C004830002024-07-19 3:49PM EDT2024-08-024.694.614.68-2.04-30.31%30653921.28%
QQQ240809C004830002024-07-19 3:03PM EDT2024-08-096.556.036.11-1.64-20.02%1791,00520.70%
QQQ240823C004830002024-07-19 12:35PM EDT2024-08-239.008.668.78-1.71-15.97%22317120.73%
QQQ240830C004830002024-07-19 1:16PM EDT2024-08-3010.3910.0310.16-1.51-12.69%13923321.12%
QQQ250331C004830002024-07-01 9:49AM EDT2025-03-3137.2535.1935.820.00-31224.81%
QQQ250630C004830002024-07-02 10:40AM EDT2025-06-3048.7943.1244.040.00--30025.75%
Putsfor22 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240722P004830002024-07-19 4:00PM EDT2024-07-227.647.898.30+2.47+47.78%9859,72716.82%
QQQ240723P004830002024-07-19 4:06PM EDT2024-07-238.658.498.88+2.47+39.97%27852819.02%
QQQ240724P004830002024-07-19 4:02PM EDT2024-07-249.058.929.41+2.55+39.23%23043620.15%
QQQ240725P004830002024-07-19 3:57PM EDT2024-07-259.679.299.75+2.85+41.79%4820020.12%
QQQ240726P004830002024-07-19 4:05PM EDT2024-07-269.809.599.90+2.79+39.80%1852,05919.31%
QQQ240729P004830002024-07-19 3:48PM EDT2024-07-2910.219.9010.32+2.02+24.66%7920917.73%
QQQ240730P004830002024-07-19 3:46PM EDT2024-07-3010.3010.2610.67+2.55+32.90%1715618.12%
QQQ240731P004830002024-07-19 9:42AM EDT2024-07-317.8710.8511.24-1.02-11.47%185119.20%
QQQ240802P004830002024-07-19 3:37PM EDT2024-08-0211.7011.6111.87+1.65+16.42%21278119.63%
QQQ240809P004830002024-07-19 3:12PM EDT2024-08-0911.6312.5012.82+1.68+16.88%11449718.27%
QQQ240823P004830002024-07-19 2:17PM EDT2024-08-2313.8414.2214.49+0.74+5.65%48817.14%
QQQ240830P004830002024-07-19 2:48PM EDT2024-08-3015.2915.0715.33+3.33+27.84%9624717.00%
QQQ250331P004830002024-07-18 3:12PM EDT2025-03-3128.5028.9129.510.00-1215.95%
QQQ250630P004830002024-07-17 1:04PM EDT2025-06-3029.6032.5033.410.00--115.81%