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:375.00
Callsfor28 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240531C003750002024-05-24 9:48AM EDT2024-05-3180.8782.9683.45-2.96-3.53%31368.65%
QQQ240607C003750002024-05-03 12:58PM EDT2024-06-0783.5583.4283.89+21.54+34.74%1157.42%
QQQ240614C003750002024-05-10 9:53AM EDT2024-06-1471.0883.9484.380.00-2552.12%
QQQ240621C003750002024-05-24 11:00AM EDT2024-06-2184.4884.4384.87+3.60+4.45%213950.05%
QQQ240628C003750002023-12-15 3:43PM EDT2024-06-2847.900.000.000.00-51480.00%
QQQ240719C003750002024-05-23 2:16PM EDT2024-07-1982.0585.6185.950.00-426639.61%
QQQ240816C003750002024-05-21 2:31PM EDT2024-08-1685.1487.6988.010.00-41737.64%
QQQ240920C003750002024-05-23 2:43PM EDT2024-09-2085.9390.3590.680.00-16336.45%
QQQ240930C003750002023-12-21 1:11PM EDT2024-09-3056.450.000.000.00-570.00%
QQQ241018C003750002024-05-22 12:55PM EDT2024-10-1890.1691.8192.160.00-62234.98%
QQQ241115C003750002024-05-23 10:29AM EDT2024-11-1594.7794.2794.620.00-12512935.18%
QQQ241220C003750002024-05-21 10:07AM EDT2024-12-2093.1897.0497.450.00-3729835.21%
QQQ241231C003750002024-05-06 1:02PM EDT2024-12-3180.9697.2097.650.00-707134.53%
QQQ250117C003750002023-12-26 3:18PM EDT2025-01-1767.620.000.000.00-11,2160.00%
QQQ250321C003750002024-05-17 12:59PM EDT2025-03-2198.04103.17103.800.00-21534.82%
QQQ250331C003750002024-05-24 10:15AM EDT2025-03-31101.72103.30103.99-0.83-0.81%2434.41%
QQQ250620C003750002023-12-26 11:18AM EDT2025-06-2076.900.000.000.00-92,1360.00%
QQQ251219C003750002023-12-20 4:26PM EDT2025-12-1982.000.000.000.00-33070.00%
QQQ260116C003750002023-12-04 10:45AM EDT2026-01-1669.030.000.000.00-3210.00%
QQQ260618C003750002023-12-14 2:53PM EDT2026-06-1884.400.000.000.00-5230.00%
Putsfor28 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240531P003750002024-05-24 4:11PM EDT2024-05-310.020.010.02-0.01-33.33%3,8642,68150.78%
QQQ240607P003750002024-05-24 11:25AM EDT2024-06-070.050.040.05-0.03-37.50%8011939.55%
QQQ240614P003750002024-05-24 12:08PM EDT2024-06-140.110.080.12-0.05-31.25%22735.79%
QQQ240621P003750002024-05-24 4:02PM EDT2024-06-210.180.170.18-0.05-21.74%3321,51332.72%
QQQ240628P003750002024-05-24 12:35PM EDT2024-06-280.230.220.24-0.08-25.81%3004430.47%
QQQ240719P003750002024-05-24 1:31PM EDT2024-07-190.450.430.45-0.12-21.05%9517,54826.55%
QQQ240816P003750002024-05-24 4:00PM EDT2024-08-160.870.870.88-0.08-8.42%4542,01024.45%
QQQ240920P003750002024-05-24 1:03PM EDT2024-09-201.491.491.51+0.03+2.05%38,45722.99%
QQQ240930P003750002023-12-22 11:03AM EDT2024-09-3012.800.000.000.00-1656.25%
QQQ241018P003750002024-05-23 2:06PM EDT2024-10-182.382.092.170.00-131,64522.51%
QQQ241115P003750002024-05-24 4:09PM EDT2024-11-153.033.003.07-0.02-0.66%1377222.56%
QQQ241220P003750002024-05-23 12:18PM EDT2024-12-203.823.933.990.00-9214,37422.17%
QQQ241231P003750002024-05-22 10:16AM EDT2024-12-314.054.104.250.00-137822.02%
QQQ250117P003750002023-12-26 11:18AM EDT2025-01-1716.380.000.000.00-210,5476.25%
QQQ250321P003750002024-05-22 1:24PM EDT2025-03-215.996.006.270.00-612821.33%
QQQ250331P003750002024-05-23 11:27AM EDT2025-03-316.086.176.510.00-410321.25%
QQQ250620P003750002023-12-26 3:56PM EDT2025-06-2020.580.000.000.00-21,1163.13%
QQQ251219P003750002023-12-26 5:02PM EDT2025-12-1924.820.000.000.00-11,4173.13%
QQQ260116P003750002023-12-26 11:26AM EDT2026-01-1625.870.000.000.00-34663.13%
QQQ260618P003750002023-12-26 2:48PM EDT2026-06-1828.490.000.000.00-193.13%