UK markets close in 1 hour 14 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
497.87+3.05 (+0.62%)
As of 10:16AM EDT. Market open.
In the money
Show:ListStraddle
Strike:550.00
Callsfor15 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240715C005500002024-07-15 9:42AM EDT2024-07-150.010.000.000.00-251850.00%
QQQ240716C005500002024-07-09 2:57PM EDT2024-07-160.02-0.010.00--36246.88%
QQQ240717C005500002024-07-12 3:17PM EDT2024-07-170.010.000.010.00--8038.28%
QQQ240718C005500002024-07-15 9:30AM EDT2024-07-180.020.010.020.00-1135.16%
QQQ240719C005500002024-07-15 10:00AM EDT2024-07-190.020.020.030.00-6174,33832.81%
QQQ240722C005500002024-07-15 10:00AM EDT2024-07-220.020.010.020.00-544124.81%
QQQ240723C005500002024-07-10 2:12PM EDT2024-07-230.050.020.040.00--125.20%
QQQ240724C005500002024-07-10 3:11PM EDT2024-07-240.070.020.040.00--123.93%
QQQ240726C005500002024-07-11 4:03PM EDT2024-07-260.060.030.040.00-1250021.88%
QQQ240802C005500002024-07-12 2:15PM EDT2024-08-020.080.080.09-0.02-20.00%1073019.19%
QQQ240809C005500002024-07-15 9:44AM EDT2024-08-090.130.140.15-0.02-13.33%124117.58%
QQQ240816C005500002024-07-15 9:58AM EDT2024-08-160.230.240.26+0.02+9.52%543,69716.99%
QQQ240823C005500002024-07-12 11:07AM EDT2024-08-230.450.380.400.00-1126816.61%
QQQ240830C005500002024-07-15 9:53AM EDT2024-08-300.600.560.60-0.08-11.76%1014316.54%
QQQ240920C005500002024-07-15 9:58AM EDT2024-09-201.451.471.49+0.15+11.54%1013,81516.84%
QQQ240930C005500002024-07-15 10:01AM EDT2024-09-301.851.831.89+0.13+7.56%547716.72%
QQQ241018C005500002024-07-15 9:44AM EDT2024-10-182.993.003.04+0.23+8.33%106,82517.29%
QQQ241115C005500002024-07-12 3:25PM EDT2024-11-155.765.475.530.00-30789518.63%
QQQ241220C005500002024-07-15 10:00AM EDT2024-12-208.288.208.26+0.27+3.40%44,68919.29%
QQQ241231C005500002024-07-12 3:50PM EDT2024-12-318.518.738.910.00-3136319.27%
QQQ250117C005500002023-12-22 4:53PM EDT2025-01-172.300.000.000.00-31,3383.13%
QQQ250321C005500002024-07-12 3:15PM EDT2025-03-2115.9115.3315.410.00-213,68920.59%
QQQ250331C005500002024-07-12 3:53PM EDT2025-03-3115.0815.7916.160.00-368920.70%
QQQ250620C005500002023-12-26 1:22PM EDT2025-06-205.830.000.000.00-24271.56%
QQQ250630C005500002024-07-12 3:44PM EDT2025-06-3022.7023.1123.690.00-536322.03%
QQQ251219C005500002023-12-01 1:36PM EDT2025-12-198.080.000.000.00-21,3711.56%
QQQ260116C005500002024-07-12 1:49PM EDT2026-01-1639.6436.4440.450.00-816,44724.68%
QQQ260618C005500002024-07-11 11:36AM EDT2026-06-1848.0047.5051.390.00-95025.84%
QQQ261218C005500002024-07-12 3:31PM EDT2026-12-1860.2958.2762.100.00-176226.48%
Putsfor15 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240719P005500002024-07-05 3:28PM EDT2024-07-1953.6052.4052.720.00-12050.56%
QQQ240726P005500002024-07-09 3:43PM EDT2024-07-2652.4452.9153.310.00-1037.89%
QQQ240802P005500002024-07-09 3:43PM EDT2024-08-0252.4252.7053.050.00-1128.47%
QQQ240816P005500002024-07-11 3:36PM EDT2024-08-1657.2752.8253.230.00-9022.50%
QQQ240830P005500002024-07-12 2:14PM EDT2024-08-3050.9452.8753.170.00---18.62%
QQQ240920P005500002024-07-12 3:26PM EDT2024-09-2051.9452.5852.920.00-2014.59%
QQQ241018P005500002024-07-12 3:51PM EDT2024-10-1855.4252.7052.980.00-151112.48%
QQQ241115P005500002024-07-12 1:20PM EDT2024-11-1552.8152.7253.080.00-213511.26%
QQQ241220P005500002024-07-12 10:52AM EDT2024-12-2053.1753.4553.790.00-73911.36%
QQQ241231P005500002024-06-21 9:40AM EDT2024-12-3170.0453.3153.670.00-1010.78%
QQQ250117P005500002023-12-21 12:59PM EDT2025-01-17142.650.000.000.00-100.00%
QQQ250321P005500002024-07-12 12:43PM EDT2025-03-2156.1555.4155.960.00-22611.57%
QQQ250331P005500002024-07-11 3:33PM EDT2025-03-3159.3055.4556.030.00-13211.41%
QQQ250620P005500002023-11-08 2:21PM EDT2025-06-20178.47156.28159.840.00-2065.67%
QQQ250630P005500002024-07-12 10:04AM EDT2025-06-3059.4257.9758.920.00-3412.02%
QQQ260116P005500002024-07-11 2:23PM EDT2026-01-1666.3961.4265.950.00-2813.16%
QQQ260618P005500002024-07-12 2:43PM EDT2026-06-1866.2565.5069.600.00-5026613.14%
QQQ261218P005500002024-07-11 3:47PM EDT2026-12-1873.4469.6773.420.00-12813.06%