UK markets close in 7 hours 46 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
481.47-3.74 (-0.77%)
At close: 04:00PM EDT
482.20 +0.73 (+0.15%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:530.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240621C005300002024-06-20 2:19PM EDT2024-06-210.010.000.000.00-762050.00%
QQQ240624C005300002024-06-20 1:32PM EDT2024-06-240.010.000.000.00-58025.00%
QQQ240625C005300002024-06-20 2:25PM EDT2024-06-250.020.000.000.00-812012.50%
QQQ240628C005300002024-06-18 2:49PM EDT2024-06-280.040.000.000.00-266012.50%
QQQ240705C005300002024-06-20 3:45PM EDT2024-07-050.050.000.000.00-35012.50%
QQQ240712C005300002024-06-20 4:06PM EDT2024-07-120.080.000.000.00-9506.25%
QQQ240719C005300002024-06-20 4:10PM EDT2024-07-190.150.000.000.00-10506.25%
QQQ240726C005300002024-06-20 12:44PM EDT2024-07-260.320.000.000.00-4406.25%
QQQ240816C005300002024-06-20 3:44PM EDT2024-08-160.960.000.000.00-42606.25%
QQQ240920C005300002024-06-20 3:43PM EDT2024-09-202.820.000.000.00-37403.13%
QQQ240930C005300002024-06-20 3:59PM EDT2024-09-303.260.000.000.00-303.13%
QQQ241018C005300002024-06-20 3:21PM EDT2024-10-184.400.000.000.00-18303.13%
QQQ241115C005300002024-06-20 12:03PM EDT2024-11-158.070.000.000.00-25203.13%
QQQ241220C005300002024-06-20 2:29PM EDT2024-12-2010.240.000.000.00-203.13%
QQQ241231C005300002024-06-20 11:42AM EDT2024-12-3111.870.000.000.00-16303.13%
QQQ250117C005300002023-12-26 11:12AM EDT2025-01-173.890.000.000.00-34273.13%
QQQ250321C005300002024-06-20 4:04PM EDT2025-03-2117.250.000.000.00-3803.13%
QQQ250331C005300002024-06-20 1:26PM EDT2025-03-3117.600.000.000.00-303.13%
QQQ250620C005300002023-11-16 11:01AM EDT2025-06-205.236.807.360.00-221812.05%
QQQ251219C005300002023-12-21 2:00PM EDT2025-12-1913.940.000.000.00-231.56%
QQQ260116C005300002024-06-20 3:20PM EDT2026-01-1639.880.000.000.00-501.56%
QQQ260618C005300002024-05-17 9:46AM EDT2026-06-1836.2947.0051.190.00-1015425.73%
QQQ261218C005300002024-06-20 12:27PM EDT2026-12-1863.210.000.000.00-301.56%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240621P005300002024-06-18 11:12AM EDT2024-06-2146.350.000.000.00-200.00%
QQQ240628P005300002024-04-19 10:33AM EDT2024-06-28110.2478.4278.720.00-80170.15%
QQQ240712P005300002024-06-20 10:08AM EDT2024-07-1245.090.000.000.00-5400.00%
QQQ240719P005300002024-06-20 11:10AM EDT2024-07-1944.810.000.000.00-1800.00%
QQQ240726P005300002024-06-20 1:39PM EDT2024-07-2650.660.000.000.00-100.00%
QQQ240802P005300002024-06-14 11:08AM EDT2024-08-0252.870.000.000.00--00.00%
QQQ240920P005300002024-06-20 1:02PM EDT2024-09-2049.000.000.000.00-100.00%
QQQ241018P005300002024-06-14 11:49AM EDT2024-10-1853.810.000.000.00-2200.00%
QQQ241115P005300002024-06-13 10:59AM EDT2024-11-1554.400.000.000.00-200.00%
QQQ241220P005300002024-03-12 11:15AM EDT2024-12-2087.5088.4088.800.00-5043.27%
QQQ241231P005300002024-06-20 1:45PM EDT2024-12-3151.000.000.000.00-100.00%
QQQ250321P005300002024-06-20 10:32AM EDT2025-03-2149.770.000.000.00-100.00%
QQQ250331P005300002024-06-18 10:16AM EDT2025-03-3149.600.000.000.00-200.00%
QQQ260116P005300002024-06-14 12:51PM EDT2026-01-1661.900.000.000.00-1000.00%
QQQ260618P005300002024-06-20 9:30AM EDT2026-06-1860.680.000.000.00-100.00%
QQQ261218P005300002024-06-20 9:34AM EDT2026-12-1865.500.000.000.00-100.00%