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:485.00
Callsfor28 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240531C004850002024-05-23 3:09PM EDT2024-05-310.010.010.020.00-769116.41%
QQQ240607C004850002024-05-24 3:15PM EDT2024-06-070.060.040.06+0.01+20.00%6237113.33%
QQQ240614C004850002024-05-24 4:00PM EDT2024-06-140.230.210.22+0.07+43.75%341,39713.36%
QQQ240621C004850002024-05-24 3:53PM EDT2024-06-210.370.380.39+0.10+37.04%27714,45912.93%
QQQ240628C004850002024-05-24 3:50PM EDT2024-06-280.600.610.64+0.14+30.43%361,25912.92%
QQQ240719C004850002024-05-24 4:03PM EDT2024-07-191.851.831.85+0.45+32.14%1,2806,44413.72%
QQQ240816C004850002024-05-24 4:10PM EDT2024-08-164.244.254.30+0.93+28.10%1391,43215.31%
QQQ240920C004850002024-05-24 2:25PM EDT2024-09-207.707.667.72+1.03+15.44%30855,73616.88%
QQQ240930C004850002023-12-18 2:09PM EDT2024-09-305.000.000.000.00-381.56%
QQQ241018C004850002024-05-24 3:31PM EDT2024-10-1810.2210.1810.31-0.37-3.49%1435117.72%
QQQ241115C004850002024-05-24 2:22PM EDT2024-11-1514.1913.7013.90+1.58+12.53%11193119.32%
QQQ241220C004850002024-05-24 2:28PM EDT2024-12-2017.6617.2417.35-0.22-1.23%52,37020.26%
QQQ241231C004850002024-05-23 2:26PM EDT2024-12-3116.3117.7217.960.00-2810620.20%
QQQ250117C004850002023-12-22 3:40PM EDT2025-01-1710.640.000.000.00-26841.56%
QQQ250321C004850002024-05-24 3:06PM EDT2025-03-2125.2725.2125.61+1.55+6.53%1523222.05%
QQQ250331C004850002024-05-21 3:55PM EDT2025-03-3125.2925.5426.070.00-2221.97%
QQQ250620C004850002023-12-26 11:51AM EDT2025-06-2018.760.000.000.00-1651.56%
QQQ251219C004850002023-12-22 4:44PM EDT2025-12-1927.210.000.000.00-27680.78%
QQQ260116C004850002023-12-15 1:18PM EDT2026-01-1625.910.000.000.00-11610.78%
QQQ260618C004850002023-11-30 10:32AM EDT2026-06-1829.260.000.000.00-120.78%
Putsfor28 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240531P004850002024-05-03 3:52PM EDT2024-05-3149.3326.8627.300.00-4023.68%
QQQ240621P004850002024-05-24 11:59AM EDT2024-06-2126.6026.8827.28-31.43-54.16%1011.70%
QQQ240628P004850002024-05-20 9:55AM EDT2024-06-2830.7526.9227.270.00-2210.38%
QQQ240719P004850002024-05-24 10:03AM EDT2024-07-1929.4027.1027.42-1.20-3.92%20419.08%
QQQ240816P004850002024-05-24 2:16PM EDT2024-08-1626.9827.8128.11-6.24-18.78%451589.51%
QQQ240920P004850002024-05-24 2:10PM EDT2024-09-2028.3529.0429.35-1.30-4.38%311410.14%
QQQ241018P004850002024-05-24 3:26PM EDT2024-10-1830.4530.1930.51-12.31-28.79%3110.61%
QQQ241115P004850002024-05-24 12:14PM EDT2024-11-1531.3631.7332.06-3.19-9.23%208111.35%
QQQ241220P004850002024-05-24 11:58AM EDT2024-12-2032.9233.1133.50-2.86-7.99%104611.65%
QQQ241231P004850002024-05-13 9:44AM EDT2024-12-3144.9833.4533.870.00-28811.67%
QQQ250117P004850002023-11-01 12:26PM EDT2025-01-17131.5693.8696.060.00--053.59%
QQQ250321P004850002024-05-22 10:56AM EDT2025-03-2137.8836.3136.890.00-101312.09%
QQQ250331P004850002024-04-29 3:27PM EDT2025-03-3156.5736.5637.200.00--312.10%
QQQ250620P004850002023-12-18 12:33PM EDT2025-06-2080.060.000.000.00--10.00%
QQQ260116P004850002023-11-20 5:12PM EDT2026-01-1694.5180.2185.000.00--029.45%
QQQ260618P004850002023-11-17 10:39AM EDT2026-06-18100.1479.8984.500.00-1026.11%