UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
451.76-0.22 (-0.05%)
At close: 04:00PM EDT
451.55 -0.21 (-0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240520C003800002024-05-17 3:37PM EDT380.0071.6771.2571.69+11.15+18.42%1110.00%
QQQ240520C003950002024-05-16 2:21PM EDT395.0057.8556.2456.700.00-100.00%
QQQ240520C004050002024-05-16 4:13PM EDT405.0046.8546.7646.98+8.25+21.37%1167.58%
QQQ240520C004150002024-05-15 1:54PM EDT415.0036.7036.2436.70-1.00-2.65%5230.00%
QQQ240520C004170002024-05-15 4:09PM EDT417.0036.0134.2434.700.00-16370.00%
QQQ240520C004180002024-05-17 12:36PM EDT418.0033.9633.2533.70-0.78-2.25%5250.00%
QQQ240520C004200002024-05-17 12:22PM EDT420.0031.7831.2531.70-1.61-4.82%7490.00%
QQQ240520C004210002024-05-17 1:24PM EDT421.0030.4030.2530.70-1.77-5.50%2012380.00%
QQQ240520C004220002024-05-13 1:21PM EDT422.0029.0029.2529.70+7.56+35.26%120.00%
QQQ240520C004240002024-05-17 9:46AM EDT424.0028.0727.2527.70+8.45+43.07%3210.00%
QQQ240520C004250002024-05-17 3:49PM EDT425.0026.4926.2526.70-1.37-4.92%341860.00%
QQQ240520C004260002024-05-17 4:12PM EDT426.0025.4725.2525.70-1.26-4.71%10590.00%
QQQ240520C004270002024-05-17 4:00PM EDT427.0024.5324.2624.70+9.03+58.26%13770.00%
QQQ240520C004280002024-05-17 1:07PM EDT428.0023.6823.2623.70-1.27-5.09%732130.00%
QQQ240520C004290002024-05-17 11:04AM EDT429.0022.7022.2622.70-0.69-2.95%2110.00%
QQQ240520C004300002024-05-17 3:26PM EDT430.0021.7221.2621.70-0.41-1.85%1111320.00%
QQQ240520C004310002024-05-17 3:55PM EDT431.0020.5420.2620.70-1.53-6.93%4550.00%
QQQ240520C004320002024-05-17 4:13PM EDT432.0019.4919.2819.71-1.61-7.63%18200.00%
QQQ240520C004330002024-05-17 3:07PM EDT433.0018.3518.2718.71-1.90-9.38%2910.00%
QQQ240520C004340002024-05-17 10:34AM EDT434.0018.6617.2717.71-0.05-0.27%51820.00%
QQQ240520C004350002024-05-17 2:40PM EDT435.0015.4416.2716.71-2.70-14.88%2443430.00%
QQQ240520C004360002024-05-17 3:52PM EDT436.0015.6115.2715.71-2.79-15.16%21200.00%
QQQ240520C004370002024-05-17 4:03PM EDT437.0014.5114.2914.71-3.19-18.02%10970.00%
QQQ240520C004380002024-05-17 3:56PM EDT438.0013.5113.2813.71-1.29-8.72%211630.00%
QQQ240520C004390002024-05-17 4:05PM EDT439.0012.5612.2812.71-1.20-8.72%2444790.00%
QQQ240520C004400002024-05-17 3:21PM EDT440.0011.4811.2811.72-1.39-10.80%5715200.00%
QQQ240520C004410002024-05-17 4:09PM EDT441.0010.5010.3010.71-1.56-12.94%1,0526700.00%
QQQ240520C004420002024-05-17 3:51PM EDT442.009.689.419.72-0.54-5.28%1667170.00%
QQQ240520C004430002024-05-17 4:06PM EDT443.008.538.408.61-0.79-8.48%1248460.00%
QQQ240520C004440002024-05-17 4:01PM EDT444.007.577.317.73-0.50-6.20%3,1051,1530.00%
QQQ240520C004450002024-05-17 4:14PM EDT445.006.536.426.74-1.82-21.80%1,3069480.00%
QQQ240520C004460002024-05-17 3:46PM EDT446.005.655.465.77-0.62-9.89%1531,0417.62%
QQQ240520C004470002024-05-17 4:13PM EDT447.004.574.544.81-0.72-13.61%1,1184,1088.40%
QQQ240520C004480002024-05-17 4:14PM EDT448.003.713.643.76-0.91-19.70%4374313.13%
QQQ240520C004490002024-05-17 4:14PM EDT449.002.892.802.90-0.82-22.10%2,0835707.06%
QQQ240520C004500002024-05-17 4:14PM EDT450.002.082.062.20-0.92-30.67%10,3877,2438.29%
QQQ240520C004510002024-05-17 4:14PM EDT451.001.411.411.43-0.99-41.25%29,4241,2407.53%
QQQ240520C004520002024-05-17 4:14PM EDT452.000.880.880.89-0.94-51.65%81,1572,1287.53%
QQQ240520C004530002024-05-17 4:14PM EDT453.000.510.510.52-0.83-61.94%33,0017,0227.65%
QQQ240520C004540002024-05-17 4:14PM EDT454.000.280.270.28-0.69-71.13%13,7284,3367.76%
QQQ240520C004550002024-05-17 4:14PM EDT455.000.140.130.14-0.53-79.10%10,2992,5837.86%
QQQ240520C004560002024-05-17 4:14PM EDT456.000.070.070.08-0.36-83.72%10,0472,3558.35%
QQQ240520C004570002024-05-17 4:12PM EDT457.000.040.030.04-0.26-86.67%10,8721,4098.59%
QQQ240520C004580002024-05-17 4:14PM EDT458.000.020.010.03-0.17-89.47%4,7321,6169.47%
QQQ240520C004590002024-05-17 4:11PM EDT459.000.020.010.02-0.12-85.71%1,05458210.06%
QQQ240520C004600002024-05-17 4:14PM EDT460.000.010.000.01-0.08-88.89%3,9642,34710.16%
QQQ240520C004610002024-05-17 4:13PM EDT461.000.010.010.02-0.07-87.50%33548612.31%
QQQ240520C004620002024-05-17 4:11PM EDT462.000.010.000.01-0.05-83.33%1,64051912.50%
QQQ240520C004630002024-05-17 3:52PM EDT463.000.010.000.01-0.02-66.67%31044313.28%
QQQ240520C004640002024-05-17 3:56PM EDT464.000.010.000.01-0.04-80.00%72611114.45%
QQQ240520C004650002024-05-17 3:45PM EDT465.000.010.000.01-0.03-75.00%52718115.63%
QQQ240520C004660002024-05-17 2:00PM EDT466.000.010.000.01-0.02-66.67%34363816.41%
QQQ240520C004670002024-05-17 3:45PM EDT467.000.010.000.01-0.01-50.00%24811517.58%
QQQ240520C004680002024-05-17 9:51AM EDT468.000.010.000.01-0.03-75.00%5353718.36%
QQQ240520C004690002024-05-16 3:46PM EDT469.000.010.000.01-0.01-50.00%26219.53%
QQQ240520C004700002024-05-16 4:13PM EDT470.000.020.000.010.00-11112420.31%
QQQ240520C004710002024-05-08 3:09PM EDT471.000.030.000.010.00--5621.49%
QQQ240520C004720002024-05-16 11:05AM EDT472.000.010.000.010.00-399322.66%
QQQ240520C004740002024-05-16 10:57AM EDT474.000.020.000.010.00-1045824.22%
QQQ240520C004750002024-05-16 11:46AM EDT475.000.010.000.01-0.01-50.00%12,48825.39%
QQQ240520C004760002024-05-15 2:27PM EDT476.000.020.000.010.00-1,4361,47126.17%
QQQ240520C004770002024-05-16 9:30AM EDT477.000.010.000.01-0.01-50.00%555427.34%
QQQ240520C004790002024-05-14 9:30AM EDT479.000.010.010.020.00-104531.25%
QQQ240520C004800002024-05-17 10:58AM EDT480.000.010.000.01-0.01-50.00%74630.08%
QQQ240520C004810002024-05-16 10:56AM EDT481.000.010.000.01-0.01-50.00%1001,41930.86%
QQQ240520C004820002024-05-13 3:42PM EDT482.000.010.000.010.00-1945432.03%
QQQ240520C004870002024-05-16 3:33PM EDT487.000.010.000.010.00-133136.72%
QQQ240520C004880002024-05-15 11:56AM EDT488.000.010.000.010.00-25070237.50%
QQQ240520C004890002024-05-10 10:20AM EDT489.000.010.000.010.00-2010038.28%
QQQ240520C004900002024-05-15 12:26PM EDT490.000.010.000.010.00-1017039.06%
QQQ240520C005000002024-05-16 3:37PM EDT500.000.010.000.010.00-1347.66%
Putsfor20 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240520P003730002024-05-14 1:32PM EDT373.000.010.000.01-0.01-50.00%2557681.25%
QQQ240520P003740002024-05-13 9:47AM EDT374.000.030.000.010.00-5711481.25%
QQQ240520P003750002024-05-13 9:46AM EDT375.000.030.000.010.00-11411478.13%
QQQ240520P003760002024-05-13 9:45AM EDT376.000.030.000.010.00-5711478.13%
QQQ240520P003770002024-05-09 3:26PM EDT377.000.040.000.010.00-575778.13%
QQQ240520P003780002024-05-13 9:56AM EDT378.000.030.000.010.00-10011075.00%
QQQ240520P003790002024-05-13 9:57AM EDT379.000.030.000.010.00-30031275.00%
QQQ240520P003800002024-05-09 3:39PM EDT380.000.040.000.010.00-586075.00%
QQQ240520P003830002024-05-15 9:43AM EDT383.000.010.000.010.00-151271.88%
QQQ240520P003880002024-05-10 10:15AM EDT388.000.050.000.010.00--265.63%
QQQ240520P003900002024-05-16 1:14PM EDT390.000.010.000.010.00-11964.06%
QQQ240520P003940002024-05-14 9:39AM EDT394.000.020.000.010.00-106759.38%
QQQ240520P003960002024-05-14 2:34PM EDT396.000.020.000.010.00-4857.81%
QQQ240520P003990002024-05-16 3:34PM EDT399.000.010.000.010.00-6754.69%
QQQ240520P004000002024-05-15 11:01AM EDT400.000.010.000.010.00-71174053.13%
QQQ240520P004010002024-05-09 11:10AM EDT401.000.080.000.010.00-15653.13%
QQQ240520P004020002024-05-15 2:16PM EDT402.000.010.000.010.00-106051.56%
QQQ240520P004030002024-05-14 10:44AM EDT403.000.020.000.010.00-11750.00%
QQQ240520P004040002024-05-15 11:33AM EDT404.000.010.000.010.00-1150.00%
QQQ240520P004050002024-05-15 12:28PM EDT405.000.010.000.010.00-1010351.56%
QQQ240520P004060002024-05-15 1:34PM EDT406.000.020.000.010.00-62650.00%
QQQ240520P004070002024-05-16 12:14PM EDT407.000.010.000.010.00-11449.22%
QQQ240520P004080002024-05-15 9:40AM EDT408.000.010.010.020.00-52150.00%
QQQ240520P004090002024-05-15 9:40AM EDT409.000.020.000.010.00-626546.88%
QQQ240520P004100002024-05-16 10:41AM EDT410.000.010.000.010.00-107946.09%
QQQ240520P004110002024-05-14 2:15PM EDT411.000.020.000.010.00-128145.31%
QQQ240520P004120002024-05-17 2:33PM EDT412.000.010.000.01-0.04-80.00%1402343.75%
QQQ240520P004130002024-05-17 11:02AM EDT413.000.010.000.01-0.01-50.00%1040242.97%
QQQ240520P004140002024-05-17 9:33AM EDT414.000.010.000.01-0.01-50.00%713742.19%
QQQ240520P004150002024-05-16 10:41AM EDT415.000.010.000.01-0.01-50.00%18240.63%
QQQ240520P004160002024-05-14 4:00PM EDT416.000.050.000.010.00-19039.84%
QQQ240520P004170002024-05-17 10:09AM EDT417.000.010.000.01-0.01-50.00%427839.06%
QQQ240520P004180002024-05-14 11:16AM EDT418.000.050.000.010.00-230637.50%
QQQ240520P004190002024-05-17 11:27AM EDT419.000.010.000.01-0.01-50.00%5913936.72%
QQQ240520P004200002024-05-17 2:14PM EDT420.000.010.000.01-0.01-50.00%1,06150935.94%
QQQ240520P004210002024-05-17 12:59PM EDT421.000.010.000.01-0.01-50.00%3635734.38%
QQQ240520P004220002024-05-16 3:34PM EDT422.000.010.000.01-0.01-50.00%328233.59%
QQQ240520P004230002024-05-17 3:49PM EDT423.000.010.000.01-0.01-50.00%8122232.81%
QQQ240520P004240002024-05-17 4:03PM EDT424.000.010.000.01-0.02-66.67%4064931.25%
QQQ240520P004250002024-05-17 3:28PM EDT425.000.010.000.01-0.01-50.00%8161,40330.47%
QQQ240520P004260002024-05-17 3:28PM EDT426.000.010.000.01-0.01-50.00%42119729.30%
QQQ240520P004270002024-05-17 3:58PM EDT427.000.010.000.01-0.02-66.67%2,53529428.13%
QQQ240520P004280002024-05-17 3:40PM EDT428.000.010.000.01-0.02-66.67%49038227.34%
QQQ240520P004290002024-05-17 4:00PM EDT429.000.010.000.01-0.01-50.00%1,10418426.17%
QQQ240520P004300002024-05-17 4:09PM EDT430.000.010.010.02-0.01-50.00%19469726.95%
QQQ240520P004310002024-05-17 4:13PM EDT431.000.010.010.02-0.02-66.67%5339425.98%
QQQ240520P004320002024-05-17 3:54PM EDT432.000.010.010.02-0.01-50.00%1,39332824.81%
QQQ240520P004330002024-05-17 2:02PM EDT433.000.020.010.02-0.02-50.00%64348123.83%
QQQ240520P004340002024-05-17 2:14PM EDT434.000.020.010.02-0.01-33.33%59641722.66%
QQQ240520P004350002024-05-17 4:14PM EDT435.000.020.010.02-0.03-60.00%3396,00021.49%
QQQ240520P004360002024-05-17 3:12PM EDT436.000.010.010.02-0.02-66.67%1313,59020.31%
QQQ240520P004370002024-05-17 2:50PM EDT437.000.020.010.02-0.04-66.67%1203,08119.14%
QQQ240520P004380002024-05-17 3:45PM EDT438.000.020.010.02-0.04-66.67%1732,58117.97%
QQQ240520P004390002024-05-17 2:24PM EDT439.000.020.010.02-0.03-60.00%1,2095,25116.80%
QQQ240520P004400002024-05-17 4:08PM EDT440.000.020.010.02-0.04-66.67%1,7803,77515.63%
QQQ240520P004410002024-05-17 4:10PM EDT441.000.020.010.02-0.05-71.43%1,0222,52414.45%
QQQ240520P004420002024-05-17 4:14PM EDT442.000.010.010.02-0.09-90.00%2,5913,01913.28%
QQQ240520P004430002024-05-17 4:13PM EDT443.000.020.020.03-0.11-84.62%1,4371,51312.79%
QQQ240520P004440002024-05-17 4:14PM EDT444.000.030.030.04-0.12-80.00%3,5171,25512.11%
QQQ240520P004450002024-05-17 4:13PM EDT445.000.050.040.05-0.17-77.27%6,9016,70711.18%
QQQ240520P004460002024-05-17 4:14PM EDT446.000.070.060.08-0.25-78.12%8,6972,28010.74%
QQQ240520P004470002024-05-17 4:14PM EDT447.000.130.120.13-0.32-71.11%15,4396,68210.33%
QQQ240520P004480002024-05-17 4:14PM EDT448.000.210.210.22-0.41-66.13%12,6684,37710.06%
QQQ240520P004490002024-05-17 4:14PM EDT449.000.360.360.37-0.49-57.65%15,8283,5219.89%
QQQ240520P004500002024-05-17 4:14PM EDT450.000.590.580.60-0.51-46.36%40,2225,3809.72%
QQQ240520P004510002024-05-17 11:02AM EDT451.000.950.960.97-0.54-36.00%7,3487959.86%
QQQ240520P004520002024-05-17 11:02AM EDT452.001.431.321.34-0.47-24.74%23,6625009.12%
QQQ240520P004530002024-05-17 11:02AM EDT453.001.841.831.84-0.57-23.36%5,8554318.33%
QQQ240520P004540002024-05-17 11:01AM EDT454.002.452.412.64-0.61-19.93%5381408.99%
QQQ240520P004550002024-05-17 11:01AM EDT455.003.183.103.18-0.68-17.71%83360.00%
QQQ240520P004600002024-05-17 4:06PM EDT460.008.568.388.77+1.21+16.46%39522422.41%
QQQ240520P004700002024-05-08 10:09AM EDT470.0030.4518.3918.770.00--339.21%