UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
442.06+1.04 (+0.24%)
At close: 04:00PM EDT
441.49 -0.57 (-0.13%)
After hours: 06:02PM EDT
In the money
Show:ListStraddle
Strike:420.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240510C004200002024-05-10 4:02PM EDT2024-05-1021.9021.4821.99+1.09+5.24%1001,5040.00%
QQQ240513C004200002024-05-10 4:00PM EDT2024-05-1322.0721.7522.20+1.20+5.75%193826.07%
QQQ240514C004200002024-05-09 4:12PM EDT2024-05-1421.7021.8422.280.00-20051625.34%
QQQ240515C004200002024-05-10 11:36AM EDT2024-05-1521.4022.0122.26+0.18+0.85%1795222.71%
QQQ240516C004200002024-05-10 12:39PM EDT2024-05-1621.8522.2122.55+0.56+2.63%6325.37%
QQQ240517C004200002024-05-10 4:14PM EDT2024-05-1722.4822.4422.56+1.07+5.00%12353,54523.85%
QQQ240520C004200002024-05-10 12:35PM EDT2024-05-2022.2522.4422.80+0.12+0.54%222022.41%
QQQ240521C004200002024-05-09 11:45AM EDT2024-05-2122.0322.5622.920.00-393922.35%
QQQ240523C004200002024-05-10 1:46PM EDT2024-05-2322.6523.0423.60-0.30-1.31%13224.63%
QQQ240524C004200002024-05-10 4:08PM EDT2024-05-2423.4523.2623.58+0.99+4.41%221,08723.69%
QQQ240531C004200002024-05-10 2:01PM EDT2024-05-3124.4823.9424.27+1.26+5.43%2454022.25%
QQQ240607C004200002024-05-10 2:31PM EDT2024-06-0725.2524.9725.24+1.08+4.47%48422.32%
QQQ240614C004200002024-05-10 3:53PM EDT2024-06-1426.3526.1126.33+1.02+4.03%248222.73%
QQQ240621C004200002024-05-10 3:48PM EDT2024-06-2127.1026.9627.06+0.71+2.69%31317,27922.37%
QQQ240628C004200002024-05-10 12:43PM EDT2024-06-2827.5527.3127.57+0.44+1.62%631,02821.74%
QQQ240719C004200002024-05-10 2:59PM EDT2024-07-1929.8829.7629.93+0.19+0.64%361,72421.92%
QQQ240816C004200002024-05-10 2:13PM EDT2024-08-1633.5533.2133.48+0.92+2.82%435823.01%
QQQ240920C004200002024-05-10 10:26AM EDT2024-09-2037.1937.2237.50+0.27+0.73%132,61023.95%
QQQ240930C004200002024-05-08 12:35PM EDT2024-09-3036.5037.7037.990.00-77023.58%
QQQ241018C004200002024-05-10 9:31AM EDT2024-10-1840.6539.8240.10+1.50+3.83%2014024.19%
QQQ241115C004200002024-05-10 10:06AM EDT2024-11-1544.5843.3943.70+1.38+3.19%133325.38%
QQQ241220C004200002024-05-10 3:39PM EDT2024-12-2047.4246.9847.35+0.69+1.48%161,28926.13%
QQQ241231C004200002024-05-08 1:53PM EDT2024-12-3146.2147.3447.750.00-157125.82%
QQQ250117C004200002024-05-09 3:09PM EDT2025-01-1749.1749.0449.46+0.26+0.53%11,17126.17%
QQQ250321C004200002024-05-07 12:04PM EDT2025-03-2155.4354.6455.240.00-31,07227.14%
QQQ250331C004200002024-05-07 11:17AM EDT2025-03-3155.7454.9355.580.00-102226.94%
QQQ250620C004200002024-05-10 1:49PM EDT2025-06-2061.2561.3362.66+0.09+0.15%1339428.11%
QQQ251219C004200002023-12-26 4:40PM EDT2025-12-1958.660.000.000.00-31,1950.00%
QQQ260116C004200002024-05-06 3:30PM EDT2026-01-1674.5074.0078.400.00-37030.06%
QQQ260618C004200002024-05-01 1:05PM EDT2026-06-1872.9383.5088.000.00-13430.86%
QQQ261218C004200002024-05-09 11:46AM EDT2026-12-1894.7093.5098.160.00-1918131.52%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240510P004200002024-05-10 3:21PM EDT2024-05-100.010.000.010.00-8113,63336.72%
QQQ240513P004200002024-05-10 4:11PM EDT2024-05-130.020.010.02+0.01+100.00%5061,00519.92%
QQQ240514P004200002024-05-10 4:14PM EDT2024-05-140.020.010.02-0.02-50.00%4838817.77%
QQQ240515P004200002024-05-10 4:11PM EDT2024-05-150.050.040.05-0.07-58.33%28761318.16%
QQQ240516P004200002024-05-10 3:40PM EDT2024-05-160.090.070.09-0.08-47.06%1726918.36%
QQQ240517P004200002024-05-10 4:11PM EDT2024-05-170.120.110.12-0.09-42.86%4,79070,20818.02%
QQQ240520P004200002024-05-10 1:13PM EDT2024-05-200.170.160.17-0.12-41.38%24120716.31%
QQQ240521P004200002024-05-10 4:04PM EDT2024-05-210.220.210.23-0.15-40.54%28739816.50%
QQQ240522P004200002024-05-10 3:56PM EDT2024-05-220.360.370.38-0.22-37.93%24564017.58%
QQQ240523P004200002024-05-10 11:55AM EDT2024-05-230.610.480.51-0.11-15.28%1116418.12%
QQQ240524P004200002024-05-10 4:07PM EDT2024-05-240.570.570.58-0.15-20.83%7484,04718.06%
QQQ240531P004200002024-05-10 3:59PM EDT2024-05-310.910.930.94-0.18-16.51%1,45110,85116.93%
QQQ240607P004200002024-05-10 4:13PM EDT2024-06-071.441.441.46-0.26-15.29%2,1195,76016.83%
QQQ240614P004200002024-05-10 3:44PM EDT2024-06-142.072.072.12-0.20-8.81%3101,88617.15%
QQQ240621P004200002024-05-10 4:13PM EDT2024-06-212.502.472.50-0.15-5.66%4,02760,39616.68%
QQQ240628P004200002024-05-10 4:06PM EDT2024-06-283.033.023.05-0.24-7.34%9712,42716.72%
QQQ240719P004200002024-05-10 4:00PM EDT2024-07-194.364.344.38-0.14-3.11%2,58913,95216.38%
QQQ240816P004200002024-05-10 4:02PM EDT2024-08-166.136.096.15-0.29-4.52%5101,59316.32%
QQQ240920P004200002024-05-10 3:54PM EDT2024-09-207.988.038.08-0.29-3.51%7421,57716.20%
QQQ240930P004200002024-05-10 1:59PM EDT2024-09-308.588.518.67-0.31-3.49%182,71016.25%
QQQ241018P004200002024-05-10 3:46PM EDT2024-10-189.619.639.77-0.46-4.57%764,59316.41%
QQQ241115P004200002024-05-10 3:33PM EDT2024-11-1511.5511.5811.73-0.40-3.35%122,69116.90%
QQQ241220P004200002024-05-10 3:39PM EDT2024-12-2013.2813.2713.43-0.41-2.99%66,05316.90%
QQQ241231P004200002024-05-10 3:45PM EDT2024-12-3113.7513.6413.92-0.31-2.20%847616.88%
QQQ250117P004200002024-05-10 3:43PM EDT2025-01-1714.4114.3714.67-0.52-3.48%124,94816.87%
QQQ250321P004200002024-05-09 3:36PM EDT2025-03-2117.3016.7117.170.00-10199516.76%
QQQ250331P004200002024-05-10 9:42AM EDT2025-03-3116.7216.9917.50-0.81-4.62%115716.72%
QQQ250620P004200002024-05-10 2:57PM EDT2025-06-2020.0319.8020.32-0.47-2.29%12,49116.60%
QQQ251219P004200002023-12-22 4:51PM EDT2025-12-1941.160.000.000.00-272750.78%
QQQ260116P004200002024-05-07 12:11PM EDT2026-01-1626.4123.7427.980.00-22,63917.05%
QQQ260618P004200002024-05-10 11:41AM EDT2026-06-1829.9527.0032.00-0.40-1.32%25416.93%
QQQ261218P004200002024-05-08 9:30AM EDT2026-12-1835.0331.0035.920.00-132416.67%