UK markets close in 22 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
457.42-2.26 (-0.49%)
As of 11:08AM EDT. Market open.
In the money
Show:ListStraddle
Strike:425.00
Callsfor29 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240529C004250002024-05-29 10:46AM EDT2024-05-2932.6732.7632.88-0.44-1.33%1284.86%
QQQ240531C004250002024-05-28 12:52PM EDT2024-05-3135.0233.1733.300.00-311,07357.32%
QQQ240603C004250002024-05-28 3:32PM EDT2024-06-0333.9633.2433.750.00-1246.05%
QQQ240607C004250002024-05-28 9:46AM EDT2024-06-0733.5333.7834.020.00-2164537.60%
QQQ240614C004250002024-05-28 9:37AM EDT2024-06-1435.3734.6534.900.00-317233.08%
QQQ240621C004250002024-05-29 10:13AM EDT2024-06-2134.6935.4435.62-0.35-1.00%2123,39330.44%
QQQ240628C004250002024-05-28 3:57PM EDT2024-06-2836.7835.8136.250.00-11428.64%
QQQ240719C004250002024-05-28 4:01PM EDT2024-07-1937.1037.9138.11-2.72-6.83%32,89326.01%
QQQ240816C004250002024-05-29 10:22AM EDT2024-08-1640.4441.4141.65-1.17-2.81%231526.35%
QQQ240920C004250002024-05-28 12:35PM EDT2024-09-2046.1045.3545.600.00-31,59526.61%
QQQ240930C004250002023-12-26 11:29AM EDT2024-09-3026.730.000.000.00-21450.00%
QQQ241018C004250002024-05-23 2:47PM EDT2024-10-1846.3147.7948.02+2.94+6.78%535626.33%
QQQ241115C004250002024-05-23 3:37PM EDT2024-11-1547.8051.5351.800.00-21,06127.51%
QQQ241220C004250002024-05-24 11:03AM EDT2024-12-2054.8955.1055.400.00-21,18727.99%
QQQ241231C004250002024-05-28 9:33AM EDT2024-12-3155.9455.5555.910.00-2010927.68%
QQQ250117C004250002023-12-26 4:31PM EDT2025-01-1736.050.000.000.00-501,5400.00%
QQQ250321C004250002024-05-24 3:00PM EDT2025-03-2162.7763.1463.650.00-1396628.81%
QQQ250331C004250002024-05-22 3:01PM EDT2025-03-3160.3963.4364.000.00-1928.57%
QQQ250620C004250002023-12-26 4:35PM EDT2025-06-2045.940.000.000.00-542120.00%
QQQ251219C004250002023-12-21 11:08AM EDT2025-12-1952.500.000.000.00-13260.00%
QQQ260116C004250002023-12-22 3:58PM EDT2026-01-1655.050.000.000.00-6250.00%
QQQ260618C004250002023-12-21 1:09PM EDT2026-06-1861.000.000.000.00-1200.00%
Putsfor29 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240529P004250002024-05-24 12:06PM EDT2024-05-290.030.000.010.00-1626150.78%
QQQ240530P004250002024-05-29 9:58AM EDT2024-05-300.020.010.020.00-4144338.67%
QQQ240531P004250002024-05-29 10:37AM EDT2024-05-310.030.020.030.00-96,72433.01%
QQQ240603P004250002024-05-28 3:43PM EDT2024-06-030.050.030.040.00-2514324.12%
QQQ240604P004250002024-05-24 3:59PM EDT2024-06-040.070.050.07-0.05-41.67%15224.02%
QQQ240607P004250002024-05-29 10:22AM EDT2024-06-070.200.170.18+0.05+33.33%162,96123.19%
QQQ240614P004250002024-05-29 10:34AM EDT2024-06-140.600.580.60+0.13+27.66%5133,38722.44%
QQQ240621P004250002024-05-29 10:26AM EDT2024-06-210.910.910.92+0.13+16.67%77475,64620.89%
QQQ240628P004250002024-05-29 10:43AM EDT2024-06-281.301.261.29+0.16+14.04%2341,42120.09%
QQQ240705P004250002024-05-29 10:42AM EDT2024-07-051.581.571.59+0.16+11.27%1313019.26%
QQQ240719P004250002024-05-29 10:34AM EDT2024-07-192.352.322.34+0.31+15.20%3,15416,30118.56%
QQQ240816P004250002024-05-29 10:23AM EDT2024-08-163.883.863.88+0.45+13.12%8720,16917.93%
QQQ240920P004250002024-05-29 10:49AM EDT2024-09-205.695.655.68+0.22+4.02%117,73317.49%
QQQ240930P004250002023-12-19 11:55AM EDT2024-09-3028.720.000.000.00-16713.13%
QQQ241018P004250002024-05-29 10:39AM EDT2024-10-187.167.137.19+0.20+2.87%21,22817.45%
QQQ241115P004250002024-05-29 10:52AM EDT2024-11-159.059.069.14+0.67+8.00%12,60017.94%
QQQ241220P004250002024-05-29 9:49AM EDT2024-12-2011.0910.7010.76+0.91+8.94%11,84417.80%
QQQ241231P004250002024-05-28 1:54PM EDT2024-12-3110.6511.0111.200.00-312417.72%
QQQ250117P004250002023-12-26 3:26PM EDT2025-01-1732.670.000.000.00-1731,5081.56%
QQQ250321P004250002024-05-24 12:03PM EDT2025-03-2113.8014.2714.510.00-1010417.52%
QQQ250331P004250002024-05-16 11:38AM EDT2025-03-3114.8514.3914.79-0.35-2.30%21517.42%
QQQ250620P004250002023-12-26 12:45PM EDT2025-06-2037.740.000.000.00-26691.56%
QQQ251219P004250002023-12-08 4:38PM EDT2025-12-1949.000.000.000.00-583161.56%
QQQ260116P004250002023-11-29 11:54AM EDT2026-01-1649.910.000.000.00-1081.56%
QQQ260618P004250002023-12-26 11:00AM EDT2026-06-1846.240.000.000.00-120.78%