UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
457.95+4.29 (+0.95%)
At close: 04:00PM EDT
457.93 -0.02 (-0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:280.00
Callsfor28 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240621C002800002024-05-20 3:36PM EDT2024-06-21176.36178.89179.340.00-11395.63%
QQQ240628C002800002023-11-29 4:34PM EDT2024-06-28118.580.000.000.00-8240.00%
QQQ240719C002800002024-05-24 1:16PM EDT2024-07-19180.00179.41179.77+5.47+3.13%26571.94%
QQQ240816C002800002024-05-09 2:28PM EDT2024-08-16164.48180.70181.060.00-2266.08%
QQQ240920C002800002024-02-01 4:50PM EDT2024-09-20150.68173.01173.390.00-210.00%
QQQ240930C002800002023-11-27 12:05PM EDT2024-09-30122.910.000.000.00-560.00%
QQQ241018C002800002024-02-06 10:33AM EDT2024-10-18159.16169.00172.770.00--20.00%
QQQ241220C002800002024-05-06 2:20PM EDT2024-12-20167.58185.86186.290.00-13054.03%
QQQ250117C002800002023-12-18 11:21AM EDT2025-01-17141.770.000.000.00-101,5850.00%
QQQ250620C002800002023-12-20 12:04PM EDT2025-06-20151.240.000.000.00-12690.00%
QQQ251219C002800002023-12-11 4:02PM EDT2025-12-19144.080.000.000.00-2410.00%
QQQ260116C002800002023-09-25 1:31PM EDT2026-01-16118.04108.00113.000.00-260.00%
QQQ260618C002800002023-12-21 4:41PM EDT2026-06-18159.080.000.000.00--1410.00%
Putsfor28 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240531P002800002024-05-16 3:48PM EDT2024-05-310.010.000.010.00-2001,564106.25%
QQQ240607P002800002024-05-20 10:30AM EDT2024-06-070.010.000.010.00-4875.00%
QQQ240621P002800002024-05-20 10:07AM EDT2024-06-210.020.010.020.00-5098657.03%
QQQ240628P002800002023-12-20 3:48PM EDT2024-06-281.250.000.000.00-120325.00%
QQQ240719P002800002024-05-22 9:41AM EDT2024-07-190.030.040.050.00-223945.12%
QQQ240816P002800002024-05-20 11:41AM EDT2024-08-160.110.100.120.00-47040.28%
QQQ240920P002800002024-05-24 1:36PM EDT2024-09-200.200.180.20+0.02+11.11%487935.94%
QQQ240930P002800002023-12-20 3:23PM EDT2024-09-302.360.000.000.00-21612.50%
QQQ241018P002800002024-05-14 10:36AM EDT2024-10-180.430.280.340.00-1015534.60%
QQQ241115P002800002024-05-20 3:26PM EDT2024-11-150.460.440.500.00-1325433.46%
QQQ241220P002800002024-05-24 9:47AM EDT2024-12-200.670.660.760.00-155132.54%
QQQ250117P002800002023-12-26 4:50PM EDT2025-01-173.710.000.000.00-2023,76212.50%
QQQ250321P002800002024-05-24 12:38PM EDT2025-03-211.241.161.37-0.09-6.77%516730.03%
QQQ250620P002800002023-12-20 10:47AM EDT2025-06-205.630.000.000.00-602,71512.50%
QQQ251219P002800002023-12-26 4:47PM EDT2025-12-197.980.000.000.00-16,0536.25%
QQQ260116P002800002023-12-12 3:54PM EDT2026-01-168.840.000.000.00-1216.25%
QQQ260618P002800002023-12-13 1:51PM EDT2026-06-1810.980.000.000.00-176.25%