UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
479.19+2.47 (+0.52%)
At close: 04:00PM EDT
479.24 +0.05 (+0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:510.00
Callsfor17 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240617C005100002024-06-14 4:08PM EDT2024-06-170.010.000.01-0.01-50.00%4010325.00%
QQQ240618C005100002024-06-14 11:02AM EDT2024-06-180.010.010.02-0.02-66.67%5721423.24%
QQQ240620C005100002024-06-14 11:39AM EDT2024-06-200.030.020.03-0.01-25.00%2010519.92%
QQQ240621C005100002024-06-14 4:02PM EDT2024-06-210.040.030.04-0.01-20.00%2633,97719.04%
QQQ240624C005100002024-06-10 12:40PM EDT2024-06-240.040.000.100.00--118.07%
QQQ240625C005100002024-06-13 9:56AM EDT2024-06-250.090.000.100.00-206017.24%
QQQ240627C005100002024-06-14 11:42AM EDT2024-06-270.080.020.11-0.01-11.11%11016.07%
QQQ240628C005100002024-06-14 1:25PM EDT2024-06-280.090.080.09-0.01-10.00%321,14015.04%
QQQ240705C005100002024-06-14 3:51PM EDT2024-07-050.190.180.200.00-5618413.94%
QQQ240712C005100002024-06-14 4:07PM EDT2024-07-120.420.430.44+0.05+13.51%2922714.01%
QQQ240719C005100002024-06-14 4:12PM EDT2024-07-190.750.740.76+0.11+17.19%88132,57014.16%
QQQ240726C005100002024-06-14 4:10PM EDT2024-07-261.111.101.17+0.12+12.12%4724914.44%
QQQ240802C005100002024-06-14 3:24PM EDT2024-08-021.631.651.71+0.19+13.19%1338614.91%
QQQ240816C005100002024-06-14 4:14PM EDT2024-08-162.792.742.79+0.45+19.23%621,93715.44%
QQQ240920C005100002024-06-14 3:57PM EDT2024-09-205.896.006.06+0.59+11.13%695,51916.90%
QQQ240930C005100002024-06-14 2:00PM EDT2024-09-306.616.586.71+0.65+10.91%617416.86%
QQQ241018C005100002024-06-14 4:10PM EDT2024-10-188.548.538.66+0.74+9.49%7351717.68%
QQQ241115C005100002024-06-14 4:02PM EDT2024-11-1512.1312.1212.29+1.03+9.28%2763119.28%
QQQ241220C005100002024-06-14 2:57PM EDT2024-12-2015.3115.5715.82+0.74+5.08%28,00020.18%
QQQ241231C005100002024-06-14 2:44PM EDT2024-12-3115.8516.1316.36+1.40+9.69%249720.02%
QQQ250117C005100002023-12-22 2:28PM EDT2025-01-176.270.000.000.00-13481.56%
QQQ250321C005100002024-06-14 2:37PM EDT2025-03-2123.5023.7424.24+1.37+6.19%162,64121.82%
QQQ250331C005100002024-06-11 3:08PM EDT2025-03-3118.9324.2424.730.00-215221.74%
QQQ250620C005100002024-06-14 11:31AM EDT2025-06-2031.1030.8832.34+1.10+3.67%2014,32223.23%
QQQ251219C005100002024-06-13 10:07AM EDT2025-12-1945.1044.0248.310.00-122925.84%
QQQ260116C005100002024-06-14 2:42PM EDT2026-01-1646.2545.5050.07-0.75-1.60%1917225.94%
QQQ260618C005100002024-05-23 10:17AM EDT2026-06-1847.4356.5060.780.00-1327.03%
QQQ261218C005100002024-06-12 3:51PM EDT2026-12-1866.6768.0072.160.00-33627.94%
Putsfor17 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240621P005100002024-06-13 4:09PM EDT2024-06-2132.8430.6731.020.00-2024.37%
QQQ240625P005100002024-06-13 4:11PM EDT2024-06-2532.9430.9331.310.00-5522.99%
QQQ240628P005100002024-06-14 1:03PM EDT2024-06-2832.2030.9431.27-12.40-27.80%2020.02%
QQQ240719P005100002024-06-14 3:28PM EDT2024-07-1931.6331.0531.40-11.32-26.36%4013.38%
QQQ240726P005100002024-06-14 12:10PM EDT2024-07-2632.6031.1131.46+0.40+1.24%3912.49%
QQQ240816P005100002024-06-14 1:14PM EDT2024-08-1632.2731.4631.83-1.27-3.79%455111.39%
QQQ240920P005100002024-06-14 2:26PM EDT2024-09-2032.9032.4032.75-1.24-3.63%35616510.99%
QQQ240930P005100002024-05-30 4:07PM EDT2024-09-3059.2932.7133.090.00-595011.03%
QQQ241018P005100002024-06-14 11:49AM EDT2024-10-1835.9333.4233.79+0.93+2.66%566311.20%
QQQ241115P005100002024-06-13 11:19AM EDT2024-11-1537.0634.8735.240.00-1111.80%
QQQ241220P005100002024-06-14 12:48PM EDT2024-12-2037.4036.2336.63-0.20-0.53%28011.97%
QQQ241231P005100002024-06-13 2:58PM EDT2024-12-3137.7636.5837.000.00-21211.96%
QQQ250321P005100002024-06-13 10:58AM EDT2025-03-2141.4539.5040.130.00-48012.34%
QQQ250331P005100002024-06-12 11:25AM EDT2025-03-3141.8039.8440.450.00-5612.34%
QQQ250620P005100002024-06-14 11:39AM EDT2025-06-2044.3041.8844.21+0.35+0.80%1913.08%
QQQ251219P005100002024-06-13 10:07AM EDT2025-12-1949.0046.4651.000.00-2413.78%
QQQ260116P005100002024-05-06 3:08PM EDT2026-01-1671.7255.2059.500.00-25817.06%
QQQ260618P005100002023-10-26 1:41PM EDT2026-06-18166.64118.00123.000.00--038.72%
QQQ261218P005100002024-06-14 11:12AM EDT2026-12-1857.9755.0060.00-0.23-0.40%13813.76%