UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
444.01-0.82 (-0.18%)
At close: 04:00PM EDT
443.89 -0.12 (-0.03%)
After hours: 04:49PM EDT
In the money
Show:ListStraddle
Strike:515.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240328C005150002024-03-27 10:54AM EDT2024-03-280.010.000.000.00-353550.00%
QQQ240412C005150002024-03-21 3:51PM EDT2024-04-120.010.000.010.00-3723.83%
QQQ240419C005150002024-03-25 11:16AM EDT2024-04-190.020.000.010.00-167019.92%
QQQ240426C005150002024-03-25 12:05PM EDT2024-04-260.030.010.020.00-147118.56%
QQQ240503C005150002024-03-28 10:54AM EDT2024-05-030.040.020.04+0.01+33.33%209417.87%
QQQ240517C005150002024-03-28 1:33PM EDT2024-05-170.090.090.10-0.01-10.00%11,57816.99%
QQQ240621C005150002024-03-28 12:09PM EDT2024-06-210.600.570.590.00-5154417.13%
QQQ240628C005150002023-12-22 10:31AM EDT2024-06-280.650.000.000.00-116.25%
QQQ240719C005150002024-03-28 3:52PM EDT2024-07-191.271.221.26+0.04+3.25%346117.32%
QQQ240920C005150002024-03-28 3:54PM EDT2024-09-203.973.903.97-0.34-7.89%251,26318.73%
QQQ241018C005150002024-03-25 9:39AM EDT2024-10-185.625.245.380.00-12819.18%
QQQ241115C005150002024-03-28 2:04PM EDT2024-11-157.227.127.30-0.60-7.67%130420.02%
QQQ241220C005150002024-03-21 11:05AM EDT2024-12-2010.919.319.480.00-17420.64%
QQQ241231C005150002024-03-26 3:36PM EDT2024-12-3110.079.679.920.00-121020.61%
QQQ250117C005150002023-12-22 12:59PM EDT2025-01-175.410.000.000.00-891,0653.13%
QQQ250321C005150002024-03-21 3:58PM EDT2025-03-2116.0814.6115.180.00-222821.86%
QQQ250620C005150002023-12-14 2:23PM EDT2025-06-208.730.000.000.00-61,0993.13%
QQQ251219C005150002023-11-16 11:01AM EDT2025-12-1913.0815.6917.090.00-18217.43%
QQQ260116C005150002023-12-01 2:07PM EDT2026-01-1614.400.000.000.00-821.56%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240419P005150002024-02-01 10:44AM EDT2024-04-1995.4969.3869.750.00--00.00%
QQQ240426P005150002024-03-18 3:57PM EDT2024-04-2677.7170.6971.110.00--022.75%
QQQ240621P005150002024-03-27 11:45AM EDT2024-06-2171.9270.6471.170.00-1014.28%
QQQ240920P005150002023-10-17 11:11AM EDT2024-09-20147.49128.98129.450.00--067.77%
QQQ241018P005150002024-02-09 1:20PM EDT2024-10-1879.2175.3975.880.00--018.62%
QQQ241115P005150002024-03-07 11:10AM EDT2024-11-1572.2570.3871.440.00-2010.04%
QQQ241220P005150002023-10-26 12:23PM EDT2024-12-20171.64124.37127.100.00--052.78%
QQQ241231P005150002024-03-25 3:57PM EDT2024-12-3170.2370.4971.330.00-1148.80%
QQQ250117P005150002023-10-26 1:47PM EDT2025-01-17170.66124.46126.570.00--050.08%
QQQ250620P005150002023-10-26 1:22PM EDT2025-06-20172.07123.39127.270.00--041.52%
QQQ251219P005150002023-10-26 1:45PM EDT2025-12-19170.92123.00127.990.00--035.36%
QQQ260116P005150002023-11-17 3:59PM EDT2026-01-16128.60108.12113.000.00-1028.24%