UK markets close in 3 hours 56 minutes

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
391.66 -0.51 (-0.13%)
Pre-market: 07:33AM EST
In the money
Show:ListStraddle
Strike:372.00
Callsfor11 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ231211C003720002023-12-08 3:01PM EST2023-12-1120.430.000.000.00-6870.00%
QQQ231212C003720002023-12-08 3:16PM EST2023-12-1220.510.000.000.00-270.00%
QQQ231213C003720002023-12-07 10:13AM EST2023-12-1317.090.000.000.00--00.00%
QQQ231215C003720002023-12-08 3:42PM EST2023-12-1520.950.000.000.00-248,4890.00%
QQQ231222C003720002023-12-08 12:34PM EST2023-12-2219.810.000.000.00-94120.00%
QQQ231229C003720002023-12-08 3:40PM EST2023-12-2921.930.000.000.00-1503,7770.00%
QQQ240105C003720002023-12-08 3:18PM EST2024-01-0522.550.000.000.00-17310.00%
QQQ240112C003720002023-12-04 10:44AM EST2024-01-1216.910.000.000.00-340.00%
QQQ240119C003720002023-12-08 3:52PM EST2024-01-1924.190.000.000.00-25,0250.00%
QQQ240216C003720002023-12-07 12:51PM EST2024-02-1626.590.000.000.00-62470.00%
QQQ240315C003720002023-12-07 12:59PM EST2024-03-1530.000.000.000.00-125,7110.00%
QQQ240621C003720002023-12-07 12:39PM EST2024-06-2139.600.000.000.00-11,3970.00%
QQQ240628C003720002023-12-05 11:37AM EST2024-06-2837.290.000.000.00-180.00%
QQQ240930C003720002023-11-07 2:59PM EST2024-09-3037.8247.1147.640.00--226.82%
Putsfor11 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ231211P003720002023-12-08 1:20PM EST2023-12-110.020.000.000.00-4072425.00%
QQQ231212P003720002023-12-08 2:17PM EST2023-12-120.030.000.000.00-21959512.50%
QQQ231213P003720002023-12-08 4:14PM EST2023-12-130.060.000.000.00-4950812.50%
QQQ231214P003720002023-12-08 4:07PM EST2023-12-140.110.000.000.00-425512.50%
QQQ231215P003720002023-12-08 4:04PM EST2023-12-150.150.000.000.00-1,07620,15912.50%
QQQ231222P003720002023-12-08 4:14PM EST2023-12-220.490.000.000.00-3711,1796.25%
QQQ231229P003720002023-12-08 3:39PM EST2023-12-290.770.000.000.00-2132,7356.25%
QQQ240105P003720002023-12-08 3:34PM EST2024-01-051.200.000.000.00-1271883.13%
QQQ240112P003720002023-12-08 3:58PM EST2024-01-121.700.000.000.00-81,0883.13%
QQQ240119P003720002023-12-08 4:01PM EST2024-01-192.100.000.000.00-64616,4693.13%
QQQ240126P003720002023-12-08 2:32PM EST2024-01-262.660.000.000.00--113.13%
QQQ240216P003720002023-12-08 2:42PM EST2024-02-164.210.000.000.00-121,3023.13%
QQQ240315P003720002023-12-07 3:32PM EST2024-03-156.650.000.000.00-10510,3963.13%
QQQ240621P003720002023-12-08 10:26AM EST2024-06-2111.320.000.000.00-991,8821.56%
QQQ240628P003720002023-11-10 12:07PM EST2024-06-2818.2011.4011.570.00-41317.76%
QQQ240930P003720002023-10-13 10:58AM EST2024-09-3028.8920.4020.770.00--221.78%