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
413.85 -0.80 (-0.19%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:440.00
Callsfor22 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240422C004400002024-04-19 3:59PM EDT2024-04-220.010.010.02-0.04-80.00%6024,39926.17%
QQQ240423C004400002024-04-19 3:21PM EDT2024-04-230.020.020.03-0.07-77.78%1291,13823.83%
QQQ240424C004400002024-04-19 3:59PM EDT2024-04-240.050.030.05-0.15-75.00%3721,07522.66%
QQQ240425C004400002024-04-19 4:05PM EDT2024-04-250.060.060.07-0.37-86.05%2,0341,58521.68%
QQQ240426C004400002024-04-19 4:13PM EDT2024-04-260.100.100.11-0.43-81.13%3,50116,36121.49%
QQQ240503C004400002024-04-19 4:07PM EDT2024-05-030.460.460.50-1.25-73.10%2,2592,57720.24%
QQQ240510C004400002024-04-19 4:11PM EDT2024-05-100.980.951.00-1.75-64.10%4,1451,37419.65%
QQQ240517C004400002024-04-19 4:11PM EDT2024-05-171.651.631.66-1.85-52.86%12,45757,87819.78%
QQQ240524C004400002024-04-19 4:11PM EDT2024-05-242.522.492.56-2.21-46.72%4103,90720.52%
QQQ240531C004400002024-04-19 4:14PM EDT2024-05-313.153.153.23-2.28-41.99%44833920.46%
QQQ240621C004400002024-04-19 4:11PM EDT2024-06-215.505.475.55-2.81-33.81%5,88518,50021.08%
QQQ240628C004400002024-04-19 3:46PM EDT2024-06-285.755.986.08-3.06-34.73%4831,37920.88%
QQQ240719C004400002024-04-19 4:12PM EDT2024-07-198.098.038.12-3.11-27.77%3731,00621.20%
QQQ240816C004400002024-04-19 3:47PM EDT2024-08-1611.0010.8311.06-3.50-24.14%4321221.99%
QQQ240920C004400002024-04-19 3:41PM EDT2024-09-2014.3014.3414.47-4.04-22.03%1418,32122.72%
QQQ240930C004400002024-04-19 3:57PM EDT2024-09-3015.1114.7915.13-4.14-21.51%2230622.64%
QQQ241018C004400002024-04-19 4:04PM EDT2024-10-1816.8616.7316.97-4.24-20.09%20852123.14%
QQQ241115C004400002024-04-19 3:04PM EDT2024-11-1519.8719.8020.24-5.08-20.36%121,17824.24%
QQQ241220C004400002024-04-19 3:35PM EDT2024-12-2023.4523.1623.39-4.46-15.98%369,03224.81%
QQQ241231C004400002024-04-19 11:14AM EDT2024-12-3125.5023.4224.03-2.91-10.24%137224.74%
QQQ250117C004400002024-04-19 3:43PM EDT2025-01-1724.7825.0225.33-5.12-17.12%812,76724.88%
QQQ250321C004400002024-04-16 11:37AM EDT2025-03-2131.9030.1530.87-9.02-22.04%21,61425.95%
QQQ250331C004400002024-04-12 12:18PM EDT2025-03-3132.8230.4631.43-13.40-28.99%13,00125.92%
QQQ250620C004400002024-04-19 4:00PM EDT2025-06-2037.3036.8337.53-7.43-16.61%91,49326.76%
QQQ251219C004400002024-04-18 9:37AM EDT2025-12-1955.6748.3650.490.00-245528.47%
QQQ260116C004400002024-04-18 10:50AM EDT2026-01-1659.1448.5453.000.00-381928.98%
QQQ260618C004400002024-04-19 9:52AM EDT2026-06-1864.5057.5962.50-4.10-5.98%152029.94%
QQQ261218C004400002024-04-19 2:42PM EDT2026-12-1870.3067.5072.46-6.25-8.16%638130.68%
Putsfor22 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240422P004400002024-04-19 4:02PM EDT2024-04-2225.4325.1425.72+9.38+58.44%141840.97%
QQQ240423P004400002024-04-19 3:13PM EDT2024-04-2324.9425.1425.66+7.54+43.33%152834.23%
QQQ240424P004400002024-04-19 4:08PM EDT2024-04-2425.7625.1425.67+9.66+60.00%3331330.81%
QQQ240425P004400002024-04-19 3:56PM EDT2024-04-2525.1725.1625.65+7.88+45.58%159027.76%
QQQ240426P004400002024-04-19 3:23PM EDT2024-04-2626.5925.1725.65+9.59+56.41%4334,26525.68%
QQQ240503P004400002024-04-19 4:06PM EDT2024-05-0325.6625.2325.69+8.27+47.56%2272,43218.65%
QQQ240510P004400002024-04-19 3:50PM EDT2024-05-1025.4025.4125.84+7.08+38.65%621,62816.47%
QQQ240517P004400002024-04-19 4:03PM EDT2024-05-1726.0825.7226.11+7.13+37.63%9,97541,34315.85%
QQQ240524P004400002024-04-19 4:07PM EDT2024-05-2426.6226.1526.56+7.45+38.86%6186016.08%
QQQ240531P004400002024-04-19 3:14PM EDT2024-05-3126.9326.4026.96+7.53+38.81%477516.01%
QQQ240621P004400002024-04-19 4:14PM EDT2024-06-2127.8827.6528.03+6.33+29.37%98619,45515.57%
QQQ240628P004400002024-04-19 3:51PM EDT2024-06-2828.8528.0228.47+6.69+30.19%1,4506,48615.65%
QQQ240719P004400002024-04-19 3:59PM EDT2024-07-1929.1429.0629.46+6.20+27.03%1041,43115.35%
QQQ240816P004400002024-04-19 3:58PM EDT2024-08-1630.4830.4230.83+5.32+21.14%3818715.26%
QQQ240920P004400002024-04-19 3:45PM EDT2024-09-2033.1031.9732.40+6.18+22.96%619,29815.17%
QQQ240930P004400002024-04-19 3:06PM EDT2024-09-3032.6732.3832.84+5.50+20.24%4640915.16%
QQQ241018P004400002024-04-19 2:43PM EDT2024-10-1834.0033.3033.74+5.45+19.09%982,49315.27%
QQQ241115P004400002024-04-19 3:45PM EDT2024-11-1535.6534.8135.30+5.76+19.27%1147915.60%
QQQ241220P004400002024-04-19 3:59PM EDT2024-12-2036.3436.2836.82+4.59+14.46%414,51215.67%
QQQ241231P004400002024-04-19 3:35PM EDT2024-12-3136.9936.4537.15+5.72+18.29%421715.59%
QQQ250117P004400002024-04-19 3:57PM EDT2025-01-1737.3637.2137.81+6.53+21.18%1186,87115.59%
QQQ250321P004400002024-04-15 3:35PM EDT2025-03-2132.0039.0740.060.00-21,10715.56%
QQQ250331P004400002024-04-15 2:43PM EDT2025-03-3131.9039.2740.350.00-210615.53%
QQQ250620P004400002024-04-19 3:21PM EDT2025-06-2042.1741.7443.05+4.27+11.27%253,24815.56%
QQQ251219P004400002024-04-19 1:34PM EDT2025-12-1945.8046.2947.53+4.57+11.08%346215.19%
QQQ260116P004400002024-04-18 10:54AM EDT2026-01-1645.7845.0049.92+3.53+8.36%23,77015.97%
QQQ260618P004400002024-04-17 3:39PM EDT2026-06-1846.2548.5052.870.00-72415.57%
QQQ261218P004400002024-04-17 1:25PM EDT2026-12-1849.1151.5056.500.00-44915.39%