UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
458.87+3.16 (+0.69%)
As of 12:21PM EDT. Market open.
In the money
Show:ListStraddle
Strike:265.00
Callsfor23 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240621C002650002024-05-06 12:23PM EDT2024-06-21174.25194.88195.320.00-32102.64%
QQQ240628C002650002023-11-27 2:41PM EDT2024-06-28133.740.000.000.00--380.00%
QQQ240719C002650002024-05-14 3:07PM EDT2024-07-19182.62195.33195.700.00-21377.73%
QQQ240816C002650002024-04-19 2:16PM EDT2024-08-16155.550.000.000.00-110.00%
QQQ240920C002650002024-01-17 10:48AM EDT2024-09-20148.05175.01175.380.00-150.00%
QQQ240930C002650002023-12-01 10:53AM EDT2024-09-30133.940.000.000.00-62620.00%
QQQ241018C002650002024-05-15 10:04AM EDT2024-10-18188.45198.57198.850.00--361.02%
QQQ241220C002650002024-05-07 10:26AM EDT2024-12-20183.43201.32201.650.00-31757.59%
QQQ250117C002650002023-12-26 1:03PM EDT2025-01-17158.090.000.000.00-17570.00%
QQQ250321C002650002024-04-08 11:32AM EDT2025-03-21189.56185.64186.030.00-140.00%
QQQ250620C002650002023-10-20 12:22PM EDT2025-06-20119.30141.24145.090.00-21410.00%
QQQ251219C002650002023-10-16 1:16PM EDT2025-12-19137.64146.74150.610.00-120600.00%
QQQ260116C002650002023-12-19 11:23AM EDT2026-01-16168.580.000.000.00-20210.00%
Putsfor23 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240524P002650002024-04-19 1:24PM EDT2024-05-240.080.000.000.00-80050.00%
QQQ240531P002650002024-04-19 11:45AM EDT2024-05-310.080.000.030.00-3031112.50%
QQQ240607P002650002024-05-09 1:42PM EDT2024-06-070.020.000.010.00-101078.13%
QQQ240614P002650002024-05-08 1:30PM EDT2024-06-140.030.000.020.00--1067.97%
QQQ240621P002650002024-05-17 9:43AM EDT2024-06-210.020.010.020.00-177561.33%
QQQ240628P002650002023-12-26 12:36PM EDT2024-06-280.900.000.000.00-145225.00%
QQQ240719P002650002024-05-16 3:39PM EDT2024-07-190.050.020.040.00-245548.05%
QQQ240816P002650002024-05-15 2:15PM EDT2024-08-160.080.060.080.00-3218742.19%
QQQ240920P002650002024-05-17 9:53AM EDT2024-09-200.180.120.140.00-36037.79%
QQQ240930P002650002023-12-20 12:11PM EDT2024-09-301.800.000.000.00-24112.50%
QQQ241018P002650002024-05-21 9:38AM EDT2024-10-180.210.190.230.00-510536.08%
QQQ241115P002650002024-04-29 12:33PM EDT2024-11-150.720.300.350.00-28934.94%
QQQ241220P002650002024-04-26 10:45AM EDT2024-12-201.080.450.480.00-8360833.34%
QQQ250117P002650002023-12-21 11:10AM EDT2025-01-173.200.000.000.00-13,18712.50%
QQQ250321P002650002024-05-13 3:00PM EDT2025-03-211.130.831.040.00-1531.40%
QQQ250620P002650002023-12-20 11:21AM EDT2025-06-204.570.000.000.00-18612.50%
QQQ251219P002650002023-12-21 3:10PM EDT2025-12-196.790.000.000.00-47906.25%
QQQ260116P002650002023-11-06 3:53PM EDT2026-01-169.907.759.310.00-181936.18%
QQQ260618P002650002023-12-19 2:51PM EDT2026-06-187.040.000.000.00--16.25%