UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
414.65-8.76 (-2.07%)
At close: 04:00PM EDT
414.25 -0.40 (-0.10%)
After hours: 05:40PM EDT
In the money
Show:ListStraddle
Strike:395.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240419C003950002024-04-19 4:10PM EDT2024-04-1919.4217.6521.23-8.90-31.43%2247291.65%
QQQ240426C003950002024-04-19 3:14PM EDT2024-04-2620.0020.4120.77-17.32-46.41%281928.98%
QQQ240503C003950002024-04-19 3:46PM EDT2024-05-0321.1021.9922.39-10.00-32.15%141229.03%
QQQ240510C003950002024-04-18 2:51PM EDT2024-05-1029.9623.2623.62-0.94-3.04%1828.12%
QQQ240517C003950002024-04-19 3:07PM EDT2024-05-1724.8224.5124.89-7.26-22.63%7737827.95%
QQQ240524C003950002024-04-19 11:36AM EDT2024-05-2428.4925.8426.20-5.60-16.43%22028.15%
QQQ240531C003950002024-04-19 2:02PM EDT2024-05-3128.1926.6327.14-6.14-17.89%41427.71%
QQQ240621C003950002024-04-19 3:49PM EDT2024-06-2129.7729.8530.21-7.31-19.71%18938427.77%
QQQ240628C003950002023-12-20 11:56AM EDT2024-06-2837.460.000.000.00-111980.00%
QQQ240719C003950002024-04-19 12:31PM EDT2024-07-1933.0032.8233.20-8.99-21.41%53427.14%
QQQ240816C003950002024-04-19 3:11PM EDT2024-08-1636.3036.2336.64-8.06-18.17%11227.70%
QQQ240920C003950002024-04-18 9:37AM EDT2024-09-2044.1740.1640.59-3.76-7.84%121328.29%
QQQ240930C003950002023-12-21 1:42PM EDT2024-09-3042.450.000.000.00-1850.00%
QQQ241018C003950002024-04-17 3:45PM EDT2024-10-1852.2042.6843.130.00-127128.34%
QQQ241115C003950002024-04-19 3:36PM EDT2024-11-1545.5045.9546.48-26.03-36.39%13429.21%
QQQ241220C003950002024-04-19 2:48PM EDT2024-12-2048.8749.3749.96-8.53-14.86%3932729.75%
QQQ241231C003950002024-04-12 12:22PM EDT2024-12-3169.7649.6650.350.00-34529.40%
QQQ250117C003950002023-12-21 4:21PM EDT2025-01-1751.350.000.000.00-14630.00%
QQQ250321C003950002024-04-18 1:10PM EDT2025-03-2164.5056.4657.440.00-152630.36%
QQQ250331C003950002024-04-11 3:21PM EDT2025-03-3181.4556.7057.770.00-1030.14%
QQQ250620C003950002023-12-21 1:23PM EDT2025-06-2061.250.000.000.00-2940.00%
QQQ251219C003950002023-12-20 4:08PM EDT2025-12-1968.290.000.000.00-3690.00%
QQQ260116C003950002023-12-21 2:56PM EDT2026-01-1671.030.000.000.00-152860.00%
QQQ260618C003950002023-12-26 3:48PM EDT2026-06-1881.140.000.000.00-2270.00%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240419P003950002024-04-19 3:55PM EDT2024-04-190.010.000.01-0.03-75.00%81724,99635.16%
QQQ240422P003950002024-04-19 4:14PM EDT2024-04-220.050.040.05-0.04-44.44%84353721.49%
QQQ240423P003950002024-04-19 4:10PM EDT2024-04-230.130.110.13+0.01+8.33%10012222.32%
QQQ240424P003950002024-04-19 3:42PM EDT2024-04-240.260.220.24+0.08+44.44%2310822.85%
QQQ240426P003950002024-04-19 4:09PM EDT2024-04-260.590.570.60+0.29+96.67%6,7593,49424.34%
QQQ240503P003950002024-04-19 4:10PM EDT2024-05-031.771.711.75+0.89+101.14%5,3712,14924.51%
QQQ240510P003950002024-04-19 4:11PM EDT2024-05-102.552.512.59+1.04+68.87%4,7351,95123.44%
QQQ240517P003950002024-04-19 4:11PM EDT2024-05-173.433.373.42+1.32+62.56%32,30930,26922.93%
QQQ240524P003950002024-04-19 4:14PM EDT2024-05-244.254.214.29+1.60+60.38%44016322.79%
QQQ240531P003950002024-04-19 3:59PM EDT2024-05-314.764.774.86+1.61+51.11%35976522.13%
QQQ240621P003950002024-04-19 4:01PM EDT2024-06-216.736.656.72+1.93+40.21%2,0186,98321.41%
QQQ240628P003950002023-12-26 12:37PM EDT2024-06-2813.000.000.000.00-11483.13%
QQQ240719P003950002024-04-19 3:53PM EDT2024-07-199.008.728.82+2.42+36.78%1511,92620.80%
QQQ240816P003950002024-04-19 2:50PM EDT2024-08-1610.7810.5110.76+2.26+26.53%20016120.53%
QQQ240920P003950002024-04-19 4:13PM EDT2024-09-2012.5912.5612.71+2.93+30.33%466,60720.07%
QQQ240930P003950002023-12-15 4:55PM EDT2024-09-3017.920.000.000.00-5831.56%
QQQ241018P003950002024-04-19 4:04PM EDT2024-10-1814.2914.0914.32+2.31+19.28%542,42319.97%
QQQ241115P003950002024-04-19 12:27PM EDT2024-11-1515.5515.8616.24+2.70+21.01%2065120.26%
QQQ241220P003950002024-04-19 3:42PM EDT2024-12-2018.1217.5417.75+2.81+18.35%11,315170,83419.96%
QQQ241231P003950002024-04-19 10:28AM EDT2024-12-3116.5517.7718.31+0.88+5.62%114219.96%
QQQ250117P003950002023-12-26 4:54PM EDT2025-01-1721.470.000.000.00-266661.56%
QQQ250321P003950002024-04-19 3:06PM EDT2025-03-2121.3220.5921.38+4.26+24.97%247019.50%
QQQ250331P003950002024-04-18 10:15AM EDT2025-03-3118.3020.8321.700.00-1219.43%
QQQ250620P003950002023-12-26 2:21PM EDT2025-06-2026.430.000.000.00-61,5420.78%
QQQ251219P003950002023-12-18 11:23AM EDT2025-12-1930.990.000.000.00-11220.78%
QQQ260116P003950002023-12-22 4:30PM EDT2026-01-1631.380.000.000.00-1160.78%
QQQ260618P003950002023-12-18 10:47AM EDT2026-06-1834.780.000.000.00-2110.78%