UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
395.52+3.35 (+0.85%)
At close: 04:00PM EST
395.65 +0.13 (+0.03%)
After hours: 06:43PM EST
In the money
Show:ListStraddle
Strike:373.00
Callsfor11 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ231211C003730002023-12-11 3:51PM EST2023-12-1122.3422.4723.43+3.06+15.87%241274.32%
QQQ231212C003730002023-12-11 1:44PM EST2023-12-1222.4322.6622.81+3.73+19.95%1221548.29%
QQQ231213C003730002023-12-11 11:31AM EST2023-12-1320.3122.7222.87+0.92+4.74%12640.97%
QQQ231214C003730002023-12-11 2:09PM EST2023-12-1422.9722.9223.06+5.58+32.09%6139.16%
QQQ231215C003730002023-12-11 3:38PM EST2023-12-1522.7422.9823.14+2.76+13.81%2310,99436.21%
QQQ231222C003730002023-12-11 1:32PM EST2023-12-2222.8723.0623.30+2.81+14.01%12,94024.79%
QQQ231229C003730002023-12-11 1:25PM EST2023-12-2923.3723.6223.83+2.95+14.45%171,10122.85%
QQQ240105C003730002023-12-08 10:00AM EST2024-01-0523.3724.3324.62+3.72+18.93%33422.85%
QQQ240112C003730002023-12-11 4:09PM EST2024-01-1225.2825.2925.53+4.31+20.55%1523.23%
QQQ240119C003730002023-12-11 1:24PM EST2024-01-1925.8425.9926.23+2.57+11.04%265,60323.01%
QQQ240126C003730002023-12-08 11:38AM EST2024-01-2622.6326.8927.130.00--2923.37%
QQQ240216C003730002023-12-06 11:26AM EST2024-02-1623.8229.5829.820.00-214024.37%
QQQ240315C003730002023-12-11 1:37PM EST2024-03-1532.5132.6932.94+4.12+14.51%2942,16125.03%
QQQ240621C003730002023-12-07 11:32AM EST2024-06-2137.9142.1542.480.00-336026.77%
QQQ240628C003730002023-11-29 9:36AM EST2024-06-2842.2342.4042.740.00-2926.54%
QQQ240930C003730002023-11-21 10:47AM EST2024-09-3045.7549.8050.400.00-1327.70%
Putsfor11 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ231211P003730002023-12-11 9:30AM EST2023-12-110.010.000.010.00-61,64542.19%
QQQ231212P003730002023-12-11 1:30PM EST2023-12-120.010.010.02-0.02-66.67%36043932.03%
QQQ231213P003730002023-12-11 3:25PM EST2023-12-130.030.020.03-0.05-62.50%13935627.54%
QQQ231214P003730002023-12-11 3:18PM EST2023-12-140.050.050.06-0.07-58.33%4115126.17%
QQQ231215P003730002023-12-11 4:03PM EST2023-12-150.070.070.08-0.09-56.25%1,26010,82824.37%
QQQ231219P003730002023-12-11 1:57PM EST2023-12-190.180.150.17-0.17-48.57%284920.56%
QQQ231220P003730002023-12-11 2:36PM EST2023-12-200.220.190.20-0.18-45.00%113220.09%
QQQ231222P003730002023-12-11 3:12PM EST2023-12-220.270.270.29-0.26-49.06%15895919.70%
QQQ231229P003730002023-12-11 3:59PM EST2023-12-290.530.510.52-0.34-39.08%1311,31417.81%
QQQ240105P003730002023-12-11 2:52PM EST2024-01-050.870.850.87-0.39-30.95%2528017.35%
QQQ240112P003730002023-12-11 3:38PM EST2024-01-121.351.301.33-0.55-28.95%386917.43%
QQQ240119P003730002023-12-11 3:47PM EST2024-01-191.671.651.68-0.56-25.11%3974,42117.07%
QQQ240126P003730002023-12-11 3:51PM EST2024-01-262.212.142.20-0.63-22.18%71117.29%
QQQ240216P003730002023-12-11 12:40PM EST2024-02-163.683.603.65-0.68-15.60%837917.53%
QQQ240315P003730002023-12-11 2:37PM EST2024-03-155.365.215.24-0.77-12.56%22,37717.37%
QQQ240621P003730002023-12-11 2:25PM EST2024-06-2110.4210.3410.40-3.20-23.49%91,35617.60%
QQQ240628P003730002023-12-07 1:27PM EST2024-06-2812.6210.6110.780.00-17317.66%
QQQ240930P003730002023-11-10 2:06PM EST2024-09-3021.2615.5215.840.00--518.56%