UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
475.69+1.54 (+0.32%)
As of 01:03PM EDT. Market open.
In the money
Show:ListStraddle
Strike:540.00
Callsfor13 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240621C005400002024-06-12 9:54AM EDT2024-06-210.010.020.030.00-6066630.47%
QQQ240628C005400002024-05-23 12:12PM EDT2024-06-280.020.020.050.00-3283524.12%
QQQ240719C005400002024-06-13 11:20AM EDT2024-07-190.100.090.09+0.04+66.67%12041717.04%
QQQ240816C005400002024-06-13 12:45PM EDT2024-08-160.350.330.35+0.04+12.90%5027015.64%
QQQ240920C005400002024-06-13 11:34AM EDT2024-09-201.251.121.15+0.27+27.55%2281,57515.83%
QQQ240930C005400002024-06-12 10:07AM EDT2024-09-301.181.341.430.00-25615.86%
QQQ241018C005400002024-06-12 2:49PM EDT2024-10-182.232.072.16+0.33+17.37%768116.29%
QQQ241115C005400002024-06-13 12:15PM EDT2024-11-153.953.803.91+0.42+11.90%482417.50%
QQQ241220C005400002024-06-13 9:53AM EDT2024-12-206.345.855.91+0.82+14.86%1332,30718.15%
QQQ241231C005400002024-06-12 3:58PM EDT2024-12-315.996.136.340.00-49418.10%
QQQ250117C005400002023-12-07 11:10AM EDT2025-01-171.590.000.000.00-25303.13%
QQQ250321C005400002024-06-13 10:14AM EDT2025-03-2112.0411.4211.77+5.81+93.26%50053019.64%
QQQ250331C005400002024-06-05 3:36PM EDT2025-03-318.7011.7412.160.00-35219.58%
QQQ250620C005400002023-12-22 10:33AM EDT2025-06-206.810.000.000.00-12783.13%
QQQ251219C005400002023-12-21 4:25PM EDT2025-12-1912.170.000.000.00-1001181.56%
QQQ260116C005400002024-06-12 9:50AM EDT2026-01-1631.2730.1834.180.00-113023.94%
QQQ260618C005400002024-06-10 3:31PM EDT2026-06-1837.9540.0044.680.00-38125.30%
QQQ261218C005400002024-05-22 3:13PM EDT2026-12-1843.6751.0055.530.00-2926.27%
Putsfor13 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240621P005400002024-04-19 10:41AM EDT2024-06-21121.1188.4288.720.00-20157.68%
QQQ240628P005400002024-04-19 1:02PM EDT2024-06-28122.6988.4288.720.00-60118.27%
QQQ240719P005400002024-05-01 12:12PM EDT2024-07-19117.9988.6488.960.00-2078.19%
QQQ240920P005400002024-06-03 1:32PM EDT2024-09-2089.4564.9665.460.00-2015.88%
QQQ240930P005400002024-02-26 4:49PM EDT2024-09-30102.8794.5495.070.00-2051.47%
QQQ241115P005400002024-05-31 3:39PM EDT2024-11-1592.3164.5765.050.00-4011.63%
QQQ241220P005400002024-06-13 11:17AM EDT2024-12-2063.9764.7465.21-33.50-34.37%2010.94%
QQQ250117P005400002023-11-08 2:18PM EDT2025-01-17168.22147.01149.130.00-2073.09%
QQQ250321P005400002024-03-28 1:47PM EDT2025-03-2195.75108.63109.380.00-2041.15%
QQQ250620P005400002023-10-26 1:22PM EDT2025-06-20196.88148.69152.290.00--057.28%
QQQ260116P005400002023-11-01 2:08PM EDT2026-01-16186.78147.50152.450.00--046.64%
QQQ260618P005400002024-05-31 10:52AM EDT2026-06-1893.7569.9574.500.00-202011.47%
QQQ261218P005400002024-05-24 11:27AM EDT2026-12-1885.0073.2077.500.00-1211.50%