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:515.00
Callsfor28 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240531C005150002024-05-21 10:27AM EDT2024-05-310.010.000.010.00-15064931.25%
QQQ240607C005150002024-05-17 1:25PM EDT2024-06-070.010.000.020.00-12222.85%
QQQ240614C005150002024-05-24 10:07AM EDT2024-06-140.010.000.030.00-16319.14%
QQQ240621C005150002024-05-23 3:40PM EDT2024-06-210.030.020.03+0.01+50.00%22,10916.50%
QQQ240628C005150002023-12-22 10:31AM EDT2024-06-280.650.000.000.00-116.25%
QQQ240719C005150002024-05-24 2:02PM EDT2024-07-190.160.140.15+0.05+45.45%1167514.06%
QQQ240816C005150002024-05-24 2:17PM EDT2024-08-160.670.590.62+0.02+3.08%116314.52%
QQQ240920C005150002024-05-24 1:34PM EDT2024-09-201.831.781.80+0.38+26.21%31,45015.46%
QQQ241018C005150002024-05-24 3:19PM EDT2024-10-183.033.003.10-0.48-13.68%438716.18%
QQQ241115C005150002024-05-23 2:46PM EDT2024-11-155.215.035.18+0.79+17.87%131017.53%
QQQ241220C005150002024-05-24 3:35PM EDT2024-12-207.427.287.50+0.78+11.75%10279818.38%
QQQ241231C005150002024-05-24 11:03AM EDT2024-12-317.857.707.93+0.28+3.70%23118.32%
QQQ250117C005150002023-12-22 12:59PM EDT2025-01-175.410.000.000.00-891,0653.13%
QQQ250321C005150002024-05-21 3:50PM EDT2025-03-2113.2713.3713.720.00-223720.00%
QQQ250331C005150002024-05-22 12:37PM EDT2025-03-3113.9913.6814.140.00-12319.97%
QQQ250620C005150002023-12-14 2:23PM EDT2025-06-208.730.000.000.00-61,0993.13%
QQQ251219C005150002023-11-16 11:01AM EDT2025-12-1913.0815.6917.090.00-18216.15%
QQQ260116C005150002023-12-01 2:07PM EDT2026-01-1614.400.000.000.00-821.56%
Putsfor28 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240621P005150002024-03-27 11:45AM EDT2024-06-2171.9283.8284.210.00-1095.95%
QQQ240920P005150002023-10-17 11:11AM EDT2024-09-20147.49128.90129.380.00--089.88%
QQQ241018P005150002024-02-09 1:20PM EDT2024-10-1879.2175.3975.880.00--033.70%
QQQ241115P005150002024-03-07 11:10AM EDT2024-11-1572.2574.4174.930.00-2030.04%
QQQ241220P005150002024-04-16 11:09AM EDT2024-12-2083.5263.4263.720.00--017.59%
QQQ241231P005150002024-04-18 11:12AM EDT2024-12-3187.3063.4163.730.00-5017.15%
QQQ250117P005150002023-10-26 1:47PM EDT2025-01-17170.66124.46126.570.00--060.96%
QQQ250620P005150002023-10-26 1:22PM EDT2025-06-20172.07123.39127.260.00--048.39%
QQQ251219P005150002023-10-26 1:45PM EDT2025-12-19170.92123.00127.990.00--040.30%
QQQ260116P005150002023-11-17 3:59PM EDT2026-01-16128.60108.12113.000.00-1032.96%