UK markets close in 3 hours 11 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
485.21+0.15 (+0.03%)
At close: 04:00PM EDT
487.48 +2.27 (+0.47%)
Pre-market: 08:19AM EDT
In the money
Show:ListStraddle
Strike:500.00
Callsfor20 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240620C005000002024-06-18 4:07PM EDT2024-06-200.030.000.000.00-2,9502,59012.50%
QQQ240621C005000002024-06-18 4:08PM EDT2024-06-210.070.000.000.00-55859,81712.50%
QQQ240624C005000002024-06-18 3:58PM EDT2024-06-240.110.000.000.00-5417916.25%
QQQ240625C005000002024-06-18 2:34PM EDT2024-06-250.180.000.000.00-986576.25%
QQQ240626C005000002024-06-18 4:07PM EDT2024-06-260.220.000.000.00-1782496.25%
QQQ240627C005000002024-06-18 3:14PM EDT2024-06-270.340.000.000.00-1172326.25%
QQQ240628C005000002024-06-18 4:11PM EDT2024-06-280.470.000.000.00-3,08812,4533.13%
QQQ240705C005000002024-06-18 4:11PM EDT2024-07-051.140.000.000.00-8882,0563.13%
QQQ240712C005000002024-06-18 4:03PM EDT2024-07-122.130.000.000.00-1,4484,7343.13%
QQQ240719C005000002024-06-18 4:14PM EDT2024-07-193.170.000.000.00-42,46949,4313.13%
QQQ240726C005000002024-06-18 4:14PM EDT2024-07-264.190.000.000.00-12,98512,9061.56%
QQQ240802C005000002024-06-18 3:57PM EDT2024-08-025.400.000.000.00-9091,4041.56%
QQQ240816C005000002024-06-18 4:12PM EDT2024-08-167.280.000.000.00-2,59214,2921.56%
QQQ240920C005000002024-06-18 3:55PM EDT2024-09-2011.950.000.000.00-2,83017,2801.56%
QQQ240930C005000002024-06-18 3:21PM EDT2024-09-3012.660.000.000.00-82461.56%
QQQ241018C005000002024-06-18 3:23PM EDT2024-10-1814.940.000.000.00-1101,8221.56%
QQQ241115C005000002024-06-18 3:42PM EDT2024-11-1519.250.000.000.00-2607,8410.78%
QQQ241220C005000002024-06-18 3:46PM EDT2024-12-2023.060.000.000.00-9210,0680.78%
QQQ241231C005000002024-06-18 3:56PM EDT2024-12-3124.090.000.000.00-185210.78%
QQQ250117C005000002024-06-18 3:59PM EDT2025-01-1725.900.000.000.00-80232,9690.78%
QQQ250321C005000002024-06-18 3:14PM EDT2025-03-2132.200.000.000.00-103,0060.78%
QQQ250331C005000002024-06-18 11:04AM EDT2025-03-3132.600.000.000.00-32080.78%
QQQ250620C005000002024-06-18 1:16PM EDT2025-06-2040.620.000.000.00-74,8070.78%
QQQ251219C005000002024-06-18 10:56AM EDT2025-12-1954.900.000.000.00-91,8360.39%
QQQ260116C005000002024-06-17 12:35PM EDT2026-01-1655.200.000.000.00-12300.39%
QQQ260618C005000002024-06-18 2:02PM EDT2026-06-1867.800.000.000.00-115560.39%
QQQ261218C005000002024-06-18 3:40PM EDT2026-12-1879.050.000.000.00-2548890.39%
Putsfor20 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240621P005000002024-06-18 3:58PM EDT2024-06-2114.720.000.000.00-18410.00%
QQQ240624P005000002024-06-18 12:47PM EDT2024-06-2416.100.000.000.00-1920.00%
QQQ240626P005000002024-06-12 3:22PM EDT2024-06-2624.200.000.000.00--00.00%
QQQ240628P005000002024-06-18 2:28PM EDT2024-06-2815.720.000.000.00-20660.00%
QQQ240705P005000002024-06-18 11:06AM EDT2024-07-0517.050.000.000.00-43650.00%
QQQ240712P005000002024-06-18 2:00PM EDT2024-07-1216.380.000.000.00-201730.00%
QQQ240719P005000002024-06-18 3:50PM EDT2024-07-1917.300.000.000.00-695940.00%
QQQ240726P005000002024-06-17 4:03PM EDT2024-07-2618.000.000.000.00-117430.00%
QQQ240816P005000002024-06-18 3:47PM EDT2024-08-1619.230.000.000.00-1765,5510.00%
QQQ240920P005000002024-06-18 2:21PM EDT2024-09-2021.510.000.000.00-596000.00%
QQQ240930P005000002024-06-18 3:54PM EDT2024-09-3021.850.000.000.00-3390.00%
QQQ241018P005000002024-06-18 4:14PM EDT2024-10-1823.120.000.000.00-132510.00%
QQQ241115P005000002024-06-18 1:13PM EDT2024-11-1525.400.000.000.00-143590.00%
QQQ241220P005000002024-06-18 1:01PM EDT2024-12-2027.330.000.000.00-222,1790.00%
QQQ241231P005000002024-06-14 9:43AM EDT2024-12-3131.850.000.000.00-3790.00%
QQQ250117P005000002024-06-18 2:34PM EDT2025-01-1728.850.000.000.00-76320.00%
QQQ250321P005000002024-06-18 2:35PM EDT2025-03-2131.630.000.000.00-15730.00%
QQQ250331P005000002024-06-14 10:23AM EDT2025-03-3135.150.000.000.00-3110.00%
QQQ250620P005000002024-06-18 9:37AM EDT2025-06-2034.890.000.000.00-12,1520.00%
QQQ251219P005000002024-06-17 3:26PM EDT2025-12-1940.640.000.000.00-4640.00%
QQQ260116P005000002024-06-18 11:02AM EDT2026-01-1643.360.000.000.00-1470.00%
QQQ260618P005000002024-06-05 10:30AM EDT2026-06-1857.000.000.000.00-110.00%
QQQ261218P005000002024-06-18 12:33PM EDT2026-12-1850.740.000.000.00-10270.00%