UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
423.41-2.43 (-0.57%)
At close: 04:00PM EDT
422.88 -0.53 (-0.13%)
After hours: 05:54PM EDT
In the money
Show:ListStraddle
Strike:275.00
Callsfor18 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240517C002750002024-03-14 11:27AM EDT2024-05-17166.25164.76165.240.00-33169.00%
QQQ240621C002750002024-03-21 9:43AM EDT2024-06-21177.49150.85151.320.00-4567.16%
QQQ240628C002750002023-11-27 11:15AM EDT2024-06-28123.550.000.000.00--10.00%
QQQ240920C002750002024-03-15 10:44AM EDT2024-09-20168.15169.92170.410.00-2382.66%
QQQ240930C002750002023-11-02 9:44AM EDT2024-09-30102.64126.92128.000.00-110.00%
QQQ241018C002750002024-03-11 11:03AM EDT2024-10-18170.94170.53170.860.00-2276.89%
QQQ241220C002750002023-12-13 12:34PM EDT2024-12-20139.70148.05149.260.00-14965327.50%
QQQ250117C002750002023-12-18 1:34PM EDT2025-01-17147.290.000.000.00-244410.00%
QQQ250620C002750002023-12-21 11:29AM EDT2025-06-20152.230.000.000.00-11160.00%
QQQ251219C002750002023-10-19 10:48AM EDT2025-12-19125.20139.14143.000.00-1430.00%
QQQ260116C002750002023-12-15 2:29PM EDT2026-01-16154.000.000.000.00-280.00%
QQQ260618C002750002023-12-20 3:49PM EDT2026-06-18163.600.000.000.00-50510.00%
Putsfor18 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240419P002750002024-04-08 3:50PM EDT2024-04-190.010.000.010.00-51,058175.00%
QQQ240517P002750002024-04-18 2:52PM EDT2024-05-170.060.040.06+0.01+20.00%121454.88%
QQQ240524P002750002024-04-12 11:59AM EDT2024-05-240.070.050.110.00-11051.95%
QQQ240621P002750002024-04-15 3:44PM EDT2024-06-210.250.190.210.00-5053643.85%
QQQ240628P002750002023-12-19 10:46AM EDT2024-06-281.080.000.000.00-132325.00%
QQQ240719P002750002024-04-18 11:33AM EDT2024-07-190.330.310.39+0.10+43.48%39439.84%
QQQ240816P002750002024-04-10 11:12AM EDT2024-08-160.370.510.590.00--137.16%
QQQ240920P002750002024-04-15 2:13PM EDT2024-09-200.840.820.880.00-260134.94%
QQQ240930P002750002023-12-20 3:23PM EDT2024-09-302.140.000.000.00-21912.50%
QQQ241018P002750002024-04-17 3:19PM EDT2024-10-181.131.081.210.00-112434.02%
QQQ241115P002750002024-03-26 2:31PM EDT2024-11-151.011.431.540.00-31433.17%
QQQ241220P002750002024-04-11 12:43PM EDT2024-12-201.481.842.000.00-21,13132.38%
QQQ250117P002750002023-12-26 2:28PM EDT2025-01-173.550.000.000.00-152912.50%
QQQ250321P002750002024-04-01 1:36PM EDT2025-03-212.132.703.030.00-102430.31%
QQQ250620P002750002023-12-13 3:08PM EDT2025-06-205.450.000.000.00-17426.25%
QQQ251219P002750002023-12-18 4:58PM EDT2025-12-197.140.000.000.00-19746.25%
QQQ260116P002750002023-12-26 10:50AM EDT2026-01-167.800.000.000.00-1116.25%
QQQ260618P002750002023-11-29 12:54PM EDT2026-06-1810.310.000.000.00-366.25%