UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
392.17+1.74 (+0.45%)
At close: 04:00PM EST
392.54 +0.37 (+0.09%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:362.00
Callsfor11 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ231211C003620002023-12-08 2:39PM EST2023-12-1130.2730.0030.16+7.63+33.70%200.00%
QQQ231212C003620002023-12-06 10:10AM EST2023-12-1226.7530.0730.230.00-1139.45%
QQQ231214C003620002023-12-06 12:50PM EST2023-12-1425.5030.3230.490.00-4540.14%
QQQ231215C003620002023-12-08 3:01PM EST2023-12-1530.9630.3830.53+1.98+6.83%42,50137.48%
QQQ231222C003620002023-12-04 2:36PM EST2023-12-2224.7230.4230.640.00-12826.91%
QQQ231229C003620002023-12-07 1:16PM EST2023-12-2929.9330.8731.05+0.38+1.29%144625.07%
QQQ240105C003620002023-12-08 3:23PM EST2024-01-0531.6531.4831.68+1.58+5.25%11225.01%
QQQ240119C003620002023-12-08 4:09PM EST2024-01-1932.8432.8733.07+4.69+16.66%84,76125.12%
QQQ240216C003620002023-12-06 11:17AM EST2024-02-1633.0236.0236.250.00-11426.15%
QQQ240315C003620002023-12-07 12:53PM EST2024-03-1538.0138.8939.110.00-43,54726.60%
QQQ240621C003620002023-12-06 9:36AM EST2024-06-2146.0147.8848.150.00-277828.01%
QQQ240628C003620002023-12-08 10:25AM EST2024-06-2848.6548.1448.42+2.14+4.60%10010827.78%
QQQ240930C003620002023-10-19 10:15AM EST2024-09-3040.8652.2052.880.00-2026.48%
Putsfor11 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ231211P003620002023-12-08 3:04PM EST2023-12-110.010.000.01-0.02-66.67%11423939.06%
QQQ231212P003620002023-12-08 4:14PM EST2023-12-120.020.010.03-0.03-60.00%414436.33%
QQQ231213P003620002023-12-06 1:32PM EST2023-12-130.120.030.040.00-7310932.42%
QQQ231214P003620002023-12-07 3:21PM EST2023-12-140.120.050.060.00-176230.66%
QQQ231215P003620002023-12-08 2:54PM EST2023-12-150.060.070.08-0.09-60.00%1,4398,80429.10%
QQQ231222P003620002023-12-08 3:27PM EST2023-12-220.200.200.21-0.15-42.86%1144323.02%
QQQ231229P003620002023-12-08 4:01PM EST2023-12-290.360.350.37-0.22-37.93%1332,52620.66%
QQQ240105P003620002023-12-08 10:50AM EST2024-01-050.690.580.60-0.25-26.60%1619019.70%
QQQ240112P003620002023-12-08 2:43PM EST2024-01-120.920.890.92-0.31-25.20%826219.47%
QQQ240119P003620002023-12-08 2:25PM EST2024-01-191.201.171.19-0.34-22.08%1662,66318.98%
QQQ240216P003620002023-12-08 3:31PM EST2024-02-162.752.762.79-0.54-16.41%431719.10%
QQQ240315P003620002023-12-08 3:58PM EST2024-03-154.184.194.22-1.31-23.86%33,69918.86%
QQQ240621P003620002023-12-08 11:56AM EST2024-06-219.278.888.99-1.54-14.25%201,33618.83%
QQQ240628P003620002023-11-22 2:03PM EST2024-06-2810.099.169.330.00-22718.86%
QQQ240930P003620002023-11-17 2:24PM EST2024-09-3013.2812.8313.09-1.67-11.17%1418.77%