UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
436.78-1.29 (-0.29%)
At close: 04:00PM EST
435.75 -1.03 (-0.24%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:375.00
Callsfor26 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240228C003750002024-02-22 9:55AM EST2024-02-2860.0161.1161.570.00-110.00%
QQQ240229C003750002024-02-22 11:19AM EST2024-02-2961.7761.2861.740.00-1060.00%
QQQ240301C003750002024-02-23 4:00PM EST2024-03-0162.0361.3861.80-1.77-2.77%4122342.97%
QQQ240308C003750002024-02-23 12:23PM EST2024-03-0863.9861.8362.26+1.54+2.47%75644.73%
QQQ240315C003750002024-02-23 10:23AM EST2024-03-1564.8562.3362.75-0.45-0.69%341541.39%
QQQ240322C003750002024-02-23 4:00PM EST2024-03-2263.0462.4062.82+9.58+17.92%18436.16%
QQQ240328C003750002024-02-20 3:59PM EST2024-03-2854.6762.7563.160.00-22234.86%
QQQ240405C003750002024-02-23 3:27PM EST2024-04-0563.8063.2663.69+63.80-2033.88%
QQQ240419C003750002024-02-21 3:18PM EST2024-04-1951.9264.3664.790.00-86833.14%
QQQ240517C003750002024-02-21 2:00PM EST2024-05-1755.5266.7467.180.00-17232.54%
QQQ240621C003750002024-02-23 3:21PM EST2024-06-2170.5069.6870.13-1.60-2.22%210432.14%
QQQ240628C003750002023-12-15 2:43PM EST2024-06-2847.900.000.000.00-51480.00%
QQQ240719C003750002024-02-23 12:24PM EST2024-07-1973.3971.3871.83+11.39+18.37%18731.20%
QQQ240920C003750002024-02-23 2:42PM EST2024-09-2078.1876.7577.28-0.77-0.98%12931.80%
QQQ240930C003750002023-12-21 12:11PM EST2024-09-3056.450.000.000.00-570.00%
QQQ241018C003750002024-01-30 10:27AM EST2024-10-1872.3778.4379.030.00--231.50%
QQQ241115C003750002024-02-23 2:46PM EST2024-11-1582.4580.9481.58+11.20+15.72%2132.00%
QQQ241220C003750002024-02-15 2:07PM EST2024-12-2083.3183.6284.430.00-35832.35%
QQQ241231C003750002024-02-23 9:55AM EST2024-12-3187.7583.7584.64+1.76+2.05%1831.94%
QQQ250117C003750002023-12-26 2:18PM EST2025-01-1767.620.000.000.00-11,2160.00%
QQQ250620C003750002023-12-26 10:18AM EST2025-06-2076.900.000.000.00-92,1360.00%
QQQ251219C003750002023-12-20 3:26PM EST2025-12-1982.000.000.000.00-33070.00%
QQQ260116C003750002023-12-04 9:45AM EST2026-01-1669.030.000.000.00-3210.00%
QQQ260618C003750002023-12-14 1:53PM EST2026-06-1884.400.000.000.00-5230.00%
Putsfor26 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240226P003750002024-02-21 3:48PM EST2024-02-260.040.000.010.00--565.63%
QQQ240228P003750002024-02-23 3:03PM EST2024-02-280.010.000.01+0.01-60050.00%
QQQ240229P003750002024-02-21 3:23PM EST2024-02-290.090.010.020.00--647.27%
QQQ240301P003750002024-02-23 3:41PM EST2024-03-010.030.020.030.00-2331,51044.92%
QQQ240305P003750002024-02-22 3:08PM EST2024-03-050.060.040.05+0.06--536.91%
QQQ240308P003750002024-02-23 3:56PM EST2024-03-080.090.080.09-0.02-18.18%1712,32034.77%
QQQ240315P003750002024-02-23 3:47PM EST2024-03-150.180.170.18-0.03-14.29%13120,83130.76%
QQQ240322P003750002024-02-23 11:32AM EST2024-03-220.300.270.280.00-477428.32%
QQQ240328P003750002024-02-23 3:12PM EST2024-03-280.390.360.37-0.02-4.88%132,15726.83%
QQQ240405P003750002024-02-23 3:15PM EST2024-04-050.530.460.55-0.10-15.87%751425.83%
QQQ240419P003750002024-02-23 3:18PM EST2024-04-190.800.790.80-0.10-11.11%1026,11123.99%
QQQ240517P003750002024-02-23 3:42PM EST2024-05-171.601.591.61-0.10-5.88%108,96322.83%
QQQ240621P003750002024-02-23 3:39PM EST2024-06-212.672.662.70-0.05-1.84%1229,96621.94%
QQQ240628P003750002023-12-26 2:41PM EST2024-06-288.400.000.000.00-14066.25%
QQQ240719P003750002024-02-23 3:02PM EST2024-07-193.593.533.67-0.06-1.64%1718121.61%
QQQ240920P003750002024-02-23 11:21AM EST2024-09-205.835.745.80+0.07+1.22%3074121.04%
QQQ240930P003750002023-12-22 10:03AM EST2024-09-3012.800.000.000.00-1653.13%
QQQ241018P003750002024-02-23 12:21PM EST2024-10-186.686.646.85-0.19-2.77%16221.01%
QQQ241115P003750002024-02-21 2:53PM EST2024-11-1510.547.767.980.00-202521.08%
QQQ241220P003750002024-02-22 2:34PM EST2024-12-209.018.919.130.00-143,82420.92%
QQQ241231P003750002024-02-23 10:48AM EST2024-12-319.309.069.38-0.31-3.23%13320.78%
QQQ250117P003750002023-12-26 10:18AM EST2025-01-1716.380.000.000.00-210,5473.13%
QQQ250620P003750002023-12-26 2:56PM EST2025-06-2020.580.000.000.00-21,1163.13%
QQQ251219P003750002023-12-26 4:02PM EST2025-12-1924.820.000.000.00-11,4173.13%
QQQ260116P003750002023-12-26 10:26AM EST2026-01-1625.870.000.000.00-34663.13%
QQQ260618P003750002023-12-26 1:48PM EST2026-06-1828.490.000.000.00-191.56%