UK markets close in 7 hours 11 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
431.10+0.04 (+0.01%)
At close: 04:00PM EDT
431.25 +0.15 (+0.03%)
Pre-market: 04:19AM EDT
In the money
Show:ListStraddle
Strike:315.00
Callsfor17 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240419C003150002024-04-15 2:21PM EDT2024-04-19116.650.000.000.00-1100.00%
QQQ240426C003150002024-04-02 3:57PM EDT2024-04-26127.900.000.000.00-100.00%
QQQ240517C003150002024-04-10 9:34AM EDT2024-05-17124.450.000.000.00-100.00%
QQQ240621C003150002024-04-15 2:53PM EDT2024-06-21119.780.000.000.00-100.00%
QQQ240628C003150002023-11-27 12:35PM EDT2024-06-2886.970.000.000.00-2420.00%
QQQ240719C003150002024-03-05 4:43PM EDT2024-07-19125.65125.24125.700.00-11161.39%
QQQ240920C003150002024-03-21 2:43PM EDT2024-09-20140.110.000.000.00-500.00%
QQQ241018C003150002024-04-09 11:26AM EDT2024-10-18133.690.000.000.00--00.00%
QQQ241115C003150002024-03-26 10:15AM EDT2024-11-15143.590.000.000.00-1200.00%
QQQ241220C003150002024-03-28 1:10PM EDT2024-12-20142.750.000.000.00-2000.00%
QQQ241231C003150002024-02-05 10:30AM EDT2024-12-31130.040.000.000.00--30.00%
QQQ250117C003150002023-12-26 4:34PM EDT2025-01-17116.380.000.000.00-83,1020.00%
QQQ250321C003150002024-04-15 9:33AM EDT2025-03-21144.000.000.000.00-100.00%
QQQ250331C003150002024-04-01 2:34PM EDT2025-03-31147.160.000.000.00--00.00%
QQQ250620C003150002023-12-20 1:32PM EDT2025-06-20122.090.000.000.00-1820.00%
QQQ251219C003150002023-11-24 10:47AM EDT2025-12-19113.79125.27129.150.00-21727.10%
QQQ260116C003150002023-11-02 1:34PM EDT2026-01-1694.00111.00115.500.00-1210.00%
QQQ260618C003150002023-11-10 3:05PM EDT2026-06-18111.51118.77123.500.00-6319.50%
Putsfor17 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240419P003150002024-04-15 3:25PM EDT2024-04-190.010.000.000.00-100050.00%
QQQ240426P003150002024-04-15 3:31PM EDT2024-04-260.050.000.000.00-1050.00%
QQQ240517P003150002024-04-16 10:28AM EDT2024-05-170.170.000.000.00-162025.00%
QQQ240524P003150002024-04-16 3:06PM EDT2024-05-240.190.000.000.00-10025.00%
QQQ240621P003150002024-04-16 2:15PM EDT2024-06-210.460.000.000.00-2,502012.50%
QQQ240628P003150002023-12-26 10:50AM EDT2024-06-282.390.000.000.00-164612.50%
QQQ240719P003150002024-04-15 3:57PM EDT2024-07-190.820.000.000.00-7012.50%
QQQ240816P003150002024-04-15 11:18AM EDT2024-08-160.980.000.000.00-1012.50%
QQQ240920P003150002024-04-12 1:19PM EDT2024-09-201.590.000.000.00-445012.50%
QQQ240930P003150002023-12-18 12:39PM EDT2024-09-304.330.000.000.00-52512.50%
QQQ241018P003150002024-04-12 10:57AM EDT2024-10-182.040.000.000.00-1106.25%
QQQ241115P003150002024-04-15 2:23PM EDT2024-11-152.930.000.000.00-3006.25%
QQQ241220P003150002024-04-16 9:32AM EDT2024-12-203.750.000.000.00-506.25%
QQQ241231P003150002024-04-12 3:28PM EDT2024-12-313.480.000.000.00-206.25%
QQQ250117P003150002023-12-26 1:22PM EDT2025-01-176.610.000.000.00-12,2246.25%
QQQ250321P003150002024-04-12 12:04PM EDT2025-03-214.610.000.000.00-106.25%
QQQ250331P003150002024-04-08 3:07PM EDT2025-03-314.350.000.000.00-106.25%
QQQ250620P003150002023-12-20 3:59PM EDT2025-06-209.900.000.000.00-18246.25%
QQQ251219P003150002023-12-18 4:22PM EDT2025-12-1912.100.000.000.00-42046.25%
QQQ260116P003150002023-12-18 4:35PM EDT2026-01-1613.330.000.000.00-91516.25%
QQQ260618P003150002023-12-14 2:23PM EDT2026-06-1817.690.000.000.00--183.13%