UK markets close in 4 hours 2 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
444.83+1.51 (+0.34%)
At close: 04:00PM EDT
444.68 -0.15 (-0.03%)
Pre-market: 08:28AM EDT
In the money
Show:ListStraddle
Strike:510.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240328C005100002024-03-18 9:30AM EDT2024-03-280.010.000.000.00-624450.00%
QQQ240405C005100002024-03-18 10:53AM EDT2024-04-050.010.000.000.00-8958512.50%
QQQ240412C005100002024-03-26 10:03AM EDT2024-04-120.010.000.000.00-91,35712.50%
QQQ240419C005100002024-03-27 2:43PM EDT2024-04-190.010.000.000.00-447012.50%
QQQ240426C005100002024-03-27 3:24PM EDT2024-04-260.020.000.000.00-3712712.50%
QQQ240503C005100002024-03-27 1:52PM EDT2024-05-030.050.000.000.00-60756.25%
QQQ240517C005100002024-03-27 3:34PM EDT2024-05-170.140.000.000.00-582996.25%
QQQ240621C005100002024-03-27 3:56PM EDT2024-06-210.790.000.000.00-12323,9106.25%
QQQ240628C005100002024-03-27 11:09AM EDT2024-06-280.920.000.000.00-194336.25%
QQQ240719C005100002024-03-27 10:24AM EDT2024-07-191.590.000.000.00-21,0196.25%
QQQ240920C005100002024-03-27 11:36AM EDT2024-09-204.500.000.000.00-54,8943.13%
QQQ240930C005100002024-03-27 4:04PM EDT2024-09-305.270.000.000.00-3153.13%
QQQ241018C005100002024-03-26 1:00PM EDT2024-10-186.690.000.000.00-25623.13%
QQQ241115C005100002024-03-15 9:51AM EDT2024-11-157.000.000.000.00-13693.13%
QQQ241220C005100002024-03-26 4:05PM EDT2024-12-2010.710.000.000.00-53,8383.13%
QQQ241231C005100002024-03-26 4:12PM EDT2024-12-3111.070.000.000.00-86653.13%
QQQ250117C005100002023-12-22 2:28PM EDT2025-01-176.270.000.000.00-13483.13%
QQQ250321C005100002024-03-22 2:57PM EDT2025-03-2117.700.000.000.00-42883.13%
QQQ250620C005100002024-03-26 11:50AM EDT2025-06-2023.590.000.000.00-313583.13%
QQQ251219C005100002024-03-18 3:13PM EDT2025-12-1932.160.000.000.00-11231.56%
QQQ260116C005100002024-03-22 10:58AM EDT2026-01-1636.110.000.000.00-21461.56%
QQQ260618C005100002024-02-26 12:07PM EDT2026-06-1839.1441.0145.400.00-2226.02%
QQQ261218C005100002024-03-27 10:10AM EDT2026-12-1852.680.000.000.00-10171.56%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240328P005100002024-03-27 2:21PM EDT2024-03-2866.460.000.000.00---0.00%
QQQ240405P005100002024-03-18 3:56PM EDT2024-04-0572.460.000.000.00-600.00%
QQQ240412P005100002024-03-18 3:57PM EDT2024-04-1272.590.000.000.00--00.00%
QQQ240419P005100002024-03-01 5:13PM EDT2024-04-1964.570.000.000.00-400.00%
QQQ240426P005100002024-03-18 3:57PM EDT2024-04-2672.690.000.000.00-1000.00%
QQQ240517P005100002024-03-22 4:02PM EDT2024-05-1763.940.000.000.00-600.00%
QQQ240621P005100002024-01-22 12:25PM EDT2024-06-2187.3286.3786.900.00--051.11%
QQQ240920P005100002024-03-04 11:25AM EDT2024-09-2065.060.000.000.00-200.00%
QQQ241018P005100002024-03-26 12:29PM EDT2024-10-1864.000.000.000.00-200.00%
QQQ241115P005100002024-03-22 11:07AM EDT2024-11-1564.540.000.000.00-200.00%
QQQ241220P005100002024-03-27 1:19PM EDT2024-12-2066.990.000.000.00-210.00%
QQQ241231P005100002024-03-27 10:49AM EDT2024-12-3167.250.000.000.00-30990.00%
QQQ250321P005100002024-03-22 12:37PM EDT2025-03-2166.010.000.000.00-220.00%
QQQ250620P005100002024-03-25 3:52PM EDT2025-06-2067.440.000.000.00-220.00%
QQQ251219P005100002024-03-15 1:29PM EDT2025-12-1979.340.000.000.00-110.00%
QQQ260116P005100002024-03-15 2:46PM EDT2026-01-1679.280.000.000.00-110.00%
QQQ260618P005100002023-10-26 1:41PM EDT2026-06-18166.64118.00123.000.00--030.79%
QQQ261218P005100002024-03-05 10:47AM EDT2026-12-1879.000.000.000.00-1370.00%