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:495.00
Callsfor28 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240531C004950002024-05-24 3:29PM EDT2024-05-310.020.010.02+0.01+100.00%101,08421.49%
QQQ240607C004950002024-05-24 2:04PM EDT2024-06-070.030.010.03+0.01+50.00%1075915.92%
QQQ240614C004950002024-05-24 1:31PM EDT2024-06-140.080.060.07+0.03+60.00%5719114.41%
QQQ240621C004950002024-05-24 3:59PM EDT2024-06-210.130.120.13+0.03+30.00%1132,74513.62%
QQQ240628C004950002024-05-24 4:07PM EDT2024-06-280.200.190.21-0.08-28.57%3028313.16%
QQQ240719C004950002024-05-24 4:01PM EDT2024-07-190.780.760.79+0.18+30.00%5588,58613.51%
QQQ240816C004950002024-05-24 2:04PM EDT2024-08-162.482.282.32+0.61+32.62%532,49514.76%
QQQ240920C004950002024-05-24 4:05PM EDT2024-09-204.874.874.92+0.97+24.87%6652,53016.20%
QQQ240930C004950002023-11-17 11:18AM EDT2024-09-302.153.263.380.00-4013.51%
QQQ241018C004950002024-05-24 3:04PM EDT2024-10-186.896.967.08+0.67+10.77%1331,19217.00%
QQQ241115C004950002024-05-23 11:35AM EDT2024-11-1510.6810.0510.230.00-27218.56%
QQQ241220C004950002024-05-24 2:25PM EDT2024-12-2013.5813.2613.35-0.35-2.51%1291,50919.49%
QQQ241231C004950002024-05-20 12:55PM EDT2024-12-3113.6013.6713.920.00-14219.44%
QQQ250117C004950002023-12-26 12:54PM EDT2025-01-178.920.000.000.00-22111.56%
QQQ250321C004950002024-05-23 11:30AM EDT2025-03-2121.5020.6821.070.00-94321.27%
QQQ250331C004950002024-05-23 2:35PM EDT2025-03-3121.7021.0321.54+2.20+11.28%1321.22%
QQQ250620C004950002023-12-20 11:15AM EDT2025-06-2015.850.000.000.00-1871.56%
QQQ251219C004950002023-12-22 12:26PM EDT2025-12-1923.760.000.000.00-1261.56%
QQQ260116C004950002023-12-13 11:50AM EDT2026-01-1622.610.000.000.00-34251.56%
QQQ260618C004950002023-12-19 11:39AM EDT2026-06-1831.750.000.000.00--11.56%
Putsfor28 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240531P004950002024-05-08 3:38PM EDT2024-05-3154.9036.8637.300.00--030.35%
QQQ240621P004950002024-05-17 2:05PM EDT2024-06-2144.2636.8837.270.00-3014.87%
QQQ240628P004950002023-12-11 11:59AM EDT2024-06-28101.080.000.000.00--00.00%
QQQ240719P004950002024-05-08 3:38PM EDT2024-07-1954.9036.9237.250.00-1010.39%
QQQ240920P004950002024-05-24 12:09PM EDT2024-09-2036.9837.3237.64-26.77-41.99%208.73%
QQQ241018P004950002024-05-09 11:41AM EDT2024-10-1853.9737.9038.240.00-1309.26%
QQQ241115P004950002024-05-16 3:38PM EDT2024-11-1543.8538.9239.280.00-5610.13%
QQQ241220P004950002024-05-08 3:33PM EDT2024-12-2055.0039.9240.340.00-2010.52%
QQQ241231P004950002024-05-24 1:55PM EDT2024-12-3139.8740.1640.62-6.96-14.86%6110.55%
QQQ250117P004950002023-06-30 12:57PM EDT2025-01-17124.47109.50114.220.00-5060.68%
QQQ250321P004950002024-05-22 10:56AM EDT2025-03-2144.2942.4743.100.00-107011.12%
QQQ250331P004950002024-04-22 12:57PM EDT2025-03-3178.140.000.000.00-6000.00%