UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
494.82+2.89 (+0.59%)
At close: 04:00PM EDT
495.08 +0.26 (+0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:520.00
Callsfor15 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240715C005200002024-07-12 4:11PM EDT2024-07-150.010.010.02-0.04-80.00%30871021.88%
QQQ240716C005200002024-07-12 2:01PM EDT2024-07-160.030.010.02-0.03-50.00%12244018.95%
QQQ240717C005200002024-07-12 1:52PM EDT2024-07-170.040.020.04-0.04-50.00%4540118.46%
QQQ240719C005200002024-07-12 3:58PM EDT2024-07-190.080.070.08-0.04-33.33%6,57816,63717.14%
QQQ240726C005200002024-07-12 4:11PM EDT2024-07-260.300.290.31-0.05-14.29%1,42317,55815.31%
QQQ240802C005200002024-07-12 3:58PM EDT2024-08-020.930.890.92+0.03+3.33%2558,93616.10%
QQQ240809C005200002024-07-12 3:03PM EDT2024-08-091.501.431.45+0.03+2.04%4035,23515.89%
QQQ240816C005200002024-07-12 4:05PM EDT2024-08-162.122.072.10+0.21+10.99%2,32521,71216.03%
QQQ240823C005200002024-07-12 4:12PM EDT2024-08-232.892.852.94+0.12+4.33%9218916.54%
QQQ240920C005200002024-07-12 4:05PM EDT2024-09-206.206.176.23+0.40+6.90%47914,99617.73%
QQQ240930C005200002024-07-12 3:34PM EDT2024-09-307.656.917.02+1.50+24.39%18780517.60%
QQQ241018C005200002024-07-12 3:48PM EDT2024-10-189.499.259.34+0.79+9.08%11495118.49%
QQQ241115C005200002024-07-12 3:51PM EDT2024-11-1513.3513.3913.51+0.61+4.79%10062120.22%
QQQ241220C005200002024-07-12 3:53PM EDT2024-12-2017.2917.3317.44+0.69+4.16%653,38321.04%
QQQ241231C005200002024-07-12 3:56PM EDT2024-12-3117.9417.9318.22+0.77+4.48%2627320.95%
QQQ250117C005200002023-12-26 4:55PM EDT2025-01-174.990.000.000.00-3907491.56%
QQQ250321C005200002024-07-12 3:59PM EDT2025-03-2126.3626.4226.58+1.06+4.19%312,31522.53%
QQQ250331C005200002024-07-12 1:51PM EDT2025-03-3129.4926.6927.35+3.59+13.86%215322.56%
QQQ250620C005200002023-12-22 2:42PM EDT2025-06-2010.150.000.000.00-1480.78%
QQQ250630C005200002024-07-10 2:06PM EDT2025-06-3040.3334.7835.860.00-1623.85%
QQQ251219C005200002024-07-11 4:08PM EDT2025-12-1950.0647.5052.00+1.55+3.20%158726.38%
QQQ260116C005200002024-07-12 2:55PM EDT2026-01-1653.8449.0554.00+3.47+6.89%132726.53%
QQQ260618C005200002024-07-10 1:52PM EDT2026-06-1868.1060.0064.840.00-26527.43%
QQQ261218C005200002024-07-11 1:18PM EDT2026-12-1873.8171.6675.480.00-3545427.90%
Putsfor15 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240716P005200002024-07-12 1:27PM EDT2024-07-1622.3525.1125.27-5.70-20.32%3823.15%
QQQ240719P005200002024-07-11 10:34AM EDT2024-07-1922.1825.0125.370.00-101219.75%
QQQ240726P005200002024-07-11 10:19AM EDT2024-07-2621.7525.0125.380.00-16014.11%
QQQ240802P005200002024-07-12 10:49AM EDT2024-08-0223.0825.1025.44-0.94-3.91%6112.11%
QQQ240809P005200002024-07-12 10:50AM EDT2024-08-0923.2625.2425.59-4.97-17.61%211511.50%
QQQ240816P005200002024-07-12 3:57PM EDT2024-08-1625.8725.4525.78-1.53-5.58%858711.21%
QQQ240823P005200002024-07-12 1:50PM EDT2024-08-2322.1525.7526.08-6.94-23.86%1825011.34%
QQQ240920P005200002024-07-11 2:42PM EDT2024-09-2028.8227.0827.440.00-489111.65%
QQQ240930P005200002024-07-12 2:06PM EDT2024-09-3024.7327.6428.01-4.75-16.11%426611.83%
QQQ241018P005200002024-07-12 1:47PM EDT2024-10-1828.5028.7529.11-3.30-10.38%18246912.18%
QQQ241115P005200002024-07-12 3:44PM EDT2024-11-1530.6130.8731.21-1.44-4.49%2935413.03%
QQQ241220P005200002024-07-11 3:04PM EDT2024-12-2033.6332.6433.040.00-438513.16%
QQQ241231P005200002024-07-10 2:22PM EDT2024-12-3129.0033.0933.520.00-34013.14%
QQQ250117P005200002023-10-26 1:43PM EDT2025-01-17176.15129.45131.580.00-112081.86%
QQQ250321P005200002024-07-12 3:31PM EDT2025-03-2135.9536.8737.09-1.95-5.15%25613.27%
QQQ250331P005200002024-07-10 2:06PM EDT2025-03-3133.4037.0137.740.00-25913.43%
QQQ250620P005200002023-06-05 2:28PM EDT2025-06-20164.130.000.000.00-200.00%
QQQ250630P005200002024-07-10 2:06PM EDT2025-06-3037.0340.4641.610.00-2313.69%
QQQ251219P005200002024-07-09 1:42PM EDT2025-12-1945.7045.0049.500.00-517414.66%
QQQ260116P005200002024-05-02 12:34PM EDT2026-01-1696.6069.1973.500.00-2224.22%
QQQ260618P005200002024-05-06 11:52AM EDT2026-06-1883.6964.3768.500.00-2519.62%
QQQ261218P005200002024-07-11 3:44PM EDT2026-12-1858.1655.0858.920.00-52114.37%