UK markets open in 6 hours 37 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
455.80+0.89 (+0.20%)
At close: 04:00PM EDT
456.10 +0.30 (+0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:325.00
Callsfor22 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240524C003250002024-05-15 12:46PM EDT2024-05-24126.55130.79131.320.00-637166.80%
QQQ240531C003250002024-05-21 3:59PM EDT2024-05-31131.32131.11131.52+0.32+0.24%225101.07%
QQQ240607C003250002024-05-17 12:44PM EDT2024-06-07127.48131.49131.900.00-1184.91%
QQQ240621C003250002024-05-20 9:30AM EDT2024-06-21128.65132.32132.650.00-59470.86%
QQQ240628C003250002023-12-15 2:10PM EDT2024-06-2890.340.000.000.00-2140.00%
QQQ240719C003250002024-04-24 9:54AM EDT2024-07-19108.09133.09133.390.00-31355.59%
QQQ240816C003250002024-04-18 10:55AM EDT2024-08-16108.81130.36130.660.00--90.00%
QQQ240920C003250002024-05-13 3:28PM EDT2024-09-20124.24136.63136.910.00-16048.88%
QQQ240930C003250002023-11-17 4:39PM EDT2024-09-3080.8595.7696.410.00-120.00%
QQQ241018C003250002024-02-28 12:01PM EDT2024-10-18122.82129.23129.820.00-1160.00%
QQQ241115C003250002024-05-06 3:24PM EDT2024-11-15123.52139.17139.460.00-111445.04%
QQQ241220C003250002024-05-09 2:23PM EDT2024-12-20126.71141.16141.540.00-23444.24%
QQQ241231C003250002024-05-06 3:59PM EDT2024-12-31126.95141.22141.620.00-11743.25%
QQQ250117C003250002023-12-20 12:14PM EDT2025-01-17106.350.000.000.00-11150.00%
QQQ250321C003250002024-05-07 9:41AM EDT2025-03-21131.85145.55146.140.00-5642.20%
QQQ250620C003250002023-12-20 4:09PM EDT2025-06-20109.000.000.000.00-1810.00%
QQQ251219C003250002023-12-26 4:25PM EDT2025-12-19121.820.000.000.00-1130.00%
QQQ260116C003250002023-12-13 4:44PM EDT2026-01-16115.800.000.000.00-190.00%
QQQ260618C003250002023-12-20 4:39PM EDT2026-06-18121.500.000.000.00-220.00%
Putsfor22 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240524P003250002024-05-09 9:32AM EDT2024-05-240.020.000.010.00-1164112.50%
QQQ240531P003250002024-05-20 9:30AM EDT2024-05-310.010.000.080.00-2973.83%
QQQ240607P003250002024-05-20 10:47AM EDT2024-06-070.020.000.070.00-10029555.86%
QQQ240614P003250002024-05-16 12:15PM EDT2024-06-140.050.020.040.00-20043547.66%
QQQ240621P003250002024-05-21 11:10AM EDT2024-06-210.040.040.05-0.01-20.00%10325,88942.97%
QQQ240628P003250002023-12-26 11:29AM EDT2024-06-282.970.000.000.00-430525.00%
QQQ240719P003250002024-05-20 3:44PM EDT2024-07-190.130.110.120.00-994,61034.18%
QQQ240816P003250002024-05-20 12:49PM EDT2024-08-160.260.250.27-0.01-3.70%1397931.20%
QQQ240920P003250002024-05-21 1:05PM EDT2024-09-200.470.440.47-0.08-14.55%12327,48728.54%
QQQ240930P003250002023-12-21 12:46PM EDT2024-09-305.500.000.000.00-11512.50%
QQQ241018P003250002024-05-21 10:09AM EDT2024-10-180.720.680.76-0.28-28.00%84527.81%
QQQ241115P003250002024-05-21 3:34PM EDT2024-11-151.061.021.10-0.95-47.26%116527.24%
QQQ241220P003250002024-05-21 1:40PM EDT2024-12-201.501.441.56-0.12-7.41%81,62526.63%
QQQ241231P003250002024-05-06 1:52PM EDT2024-12-312.401.511.660.00-4214226.29%
QQQ250117P003250002023-12-26 3:28PM EDT2025-01-177.710.000.000.00-61,1286.25%
QQQ250321P003250002024-05-21 3:25PM EDT2025-03-212.562.442.68-0.17-6.23%23121125.04%
QQQ250331P003250002024-05-21 2:13PM EDT2025-03-312.672.542.81-0.10-3.61%111624.91%
QQQ250620P003250002023-12-26 10:41AM EDT2025-06-2010.880.000.000.00-12,9806.25%
QQQ251219P003250002023-12-18 4:58PM EDT2025-12-1913.920.000.000.00-11,8986.25%
QQQ260116P003250002023-12-18 10:47AM EDT2026-01-1612.800.000.000.00-696.25%
QQQ260618P003250002023-12-21 2:45PM EDT2026-06-1817.800.000.000.00-61106.25%