UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
459.02+3.32 (+0.73%)
As of 12:27PM EDT. Market open.
In the money
Show:ListStraddle
Strike:285.00
Callsfor23 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240531C002850002024-05-17 1:15PM EDT2024-05-31167.10173.52174.100.00-11113.67%
QQQ240621C002850002024-05-17 2:19PM EDT2024-06-21166.86174.52175.090.00-21584.01%
QQQ240628C002850002023-11-10 1:49PM EDT2024-06-28102.50115.68116.000.00-460.00%
QQQ240719C002850002024-05-15 2:18PM EDT2024-07-19169.67175.12175.620.00-2466.27%
QQQ240816C002850002024-05-14 1:52PM EDT2024-08-16162.38176.38176.780.00--161.71%
QQQ240920C002850002024-04-01 3:01PM EDT2024-09-20166.47149.56150.070.00-2120.00%
QQQ240930C002850002023-10-19 3:43PM EDT2024-09-3094.77114.97115.650.00--10.00%
QQQ241018C002850002024-04-04 10:44AM EDT2024-10-18168.35156.99157.470.00-110.00%
QQQ241220C002850002024-03-27 11:56AM EDT2024-12-20169.09155.85156.390.00-630.00%
QQQ250117C002850002023-12-18 11:34AM EDT2025-01-17137.560.000.000.00-22,6580.00%
QQQ250321C002850002024-05-01 9:59AM EDT2025-03-21151.67185.38185.970.00--149.42%
QQQ250620C002850002023-12-20 12:04PM EDT2025-06-20147.140.000.000.00-11200.00%
QQQ251219C002850002023-11-15 11:24AM EDT2025-12-19135.00146.07149.940.00-1950.00%
QQQ260116C002850002023-12-18 11:21AM EDT2026-01-16149.440.000.000.00-110.00%
QQQ260618C002850002023-12-20 3:48PM EDT2026-06-18155.750.000.000.00-52760.00%
Putsfor23 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240524P002850002024-05-14 9:41AM EDT2024-05-240.010.000.010.00-1024190.63%
QQQ240531P002850002024-04-19 2:40PM EDT2024-05-310.150.000.000.00-1150.00%
QQQ240607P002850002024-05-09 9:30AM EDT2024-06-070.030.000.010.00-1167.19%
QQQ240621P002850002024-05-20 11:19AM EDT2024-06-210.020.010.020.00-539153.91%
QQQ240628P002850002023-12-26 10:50AM EDT2024-06-281.340.000.000.00-143325.00%
QQQ240719P002850002024-05-22 12:08PM EDT2024-07-190.050.040.060.00-216543.75%
QQQ240816P002850002024-05-14 3:13PM EDT2024-08-160.160.100.120.00-5110538.67%
QQQ240920P002850002024-05-20 10:18AM EDT2024-09-200.220.190.210.00-1845634.82%
QQQ240930P002850002023-12-05 2:05PM EDT2024-09-303.750.000.000.00-2033312.50%
QQQ241018P002850002024-05-21 3:31PM EDT2024-10-180.320.300.340.00-218033.40%
QQQ241115P002850002024-05-17 2:58PM EDT2024-11-150.600.460.520.00-114432.52%
QQQ241220P002850002024-05-17 2:40PM EDT2024-12-200.820.680.700.00-2211,12631.08%
QQQ250117P002850002023-12-26 4:53PM EDT2025-01-174.040.000.000.00-20315,57612.50%
QQQ250321P002850002024-05-10 12:07PM EDT2025-03-211.621.201.410.00-22029.27%
QQQ250620P002850002023-12-05 11:08AM EDT2025-06-207.880.000.000.00-11,8116.25%
QQQ251219P002850002023-12-20 11:23AM EDT2025-12-198.440.000.000.00-202,9356.25%
QQQ260116P002850002023-12-26 12:11PM EDT2026-01-168.750.000.000.00-4116.25%
QQQ260618P002850002023-11-14 12:09PM EDT2026-06-1811.608.1812.980.00--232.17%