UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
414.65-8.76 (-2.07%)
At close: 04:00PM EDT
414.51 -0.14 (-0.03%)
After hours: 04:12PM EDT
In the money
Show:ListStraddle
Strike:375.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240419C003750002024-04-19 11:19AM EDT2024-04-1943.5539.5539.69-8.50-16.33%521378.91%
QQQ240426C003750002024-04-19 1:04PM EDT2024-04-2643.0140.0740.59-8.43-16.39%66147.34%
QQQ240503C003750002024-04-19 12:46PM EDT2024-05-0342.5740.5341.02-10.15-19.25%125538.00%
QQQ240510C003750002024-04-12 1:48PM EDT2024-05-1065.1241.5341.900.00-3136.15%
QQQ240517C003750002024-04-19 3:46PM EDT2024-05-1741.4042.0742.48-12.53-23.23%24314733.85%
QQQ240524C003750002024-04-17 11:21AM EDT2024-05-2457.0642.9743.440.00-1533.59%
QQQ240621C003750002024-04-18 11:47AM EDT2024-06-2157.6546.5847.050.00-312432.95%
QQQ240628C003750002023-12-15 3:43PM EDT2024-06-2847.900.000.000.00-51480.00%
QQQ240719C003750002024-04-19 2:59PM EDT2024-07-1948.4048.9349.36-9.02-15.71%5011531.18%
QQQ240816C003750002024-04-11 1:54PM EDT2024-08-1678.7152.0552.530.00--131.52%
QQQ240920C003750002024-04-15 11:37AM EDT2024-09-2055.1755.4255.91-21.85-28.37%14531.53%
QQQ240930C003750002023-12-21 1:11PM EDT2024-09-3056.450.000.000.00-570.00%
QQQ241018C003750002024-04-16 3:08PM EDT2024-10-1873.4657.7658.270.00-2431.39%
QQQ241115C003750002024-04-10 2:12PM EDT2024-11-1580.8460.9161.480.00-35032.20%
QQQ241220C003750002024-04-19 3:25PM EDT2024-12-2063.9264.1164.78-7.66-10.70%524332.60%
QQQ241231C003750002024-04-16 9:52AM EDT2024-12-3178.2164.3465.020.00-11232.09%
QQQ250117C003750002023-12-26 3:18PM EDT2025-01-1767.620.000.000.00-11,2160.00%
QQQ250321C003750002024-04-19 1:02PM EDT2025-03-2173.2070.6671.68-8.00-9.85%1932.75%
QQQ250620C003750002023-12-26 11:18AM EDT2025-06-2076.900.000.000.00-92,1360.00%
QQQ251219C003750002023-12-20 4:26PM EDT2025-12-1982.000.000.000.00-33070.00%
QQQ260116C003750002023-12-04 10:45AM EDT2026-01-1669.030.000.000.00-3210.00%
QQQ260618C003750002023-12-14 2:53PM EDT2026-06-1884.400.000.000.00-5230.00%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240419P003750002024-04-19 2:01PM EDT2024-04-190.010.000.01-0.02-66.67%735,81064.06%
QQQ240423P003750002024-04-19 3:52PM EDT2024-04-230.050.040.050.00-19721936.33%
QQQ240426P003750002024-04-19 3:43PM EDT2024-04-260.170.150.16+0.06+54.55%5111,26333.69%
QQQ240503P003750002024-04-19 3:52PM EDT2024-05-030.490.460.48+0.20+68.97%18354829.86%
QQQ240510P003750002024-04-19 3:12PM EDT2024-05-100.830.820.85+0.33+66.00%1051,06027.88%
QQQ240517P003750002024-04-19 3:54PM EDT2024-05-171.301.251.27+0.50+62.50%7,61516,62826.80%
QQQ240524P003750002024-04-19 3:35PM EDT2024-05-241.751.711.77+0.64+57.66%4047926.33%
QQQ240531P003750002024-04-19 3:32PM EDT2024-05-312.042.042.11+0.68+50.00%8497125.36%
QQQ240621P003750002024-04-19 3:55PM EDT2024-06-213.383.363.40+0.99+41.42%2,99821,12524.26%
QQQ240628P003750002023-12-26 3:41PM EDT2024-06-288.400.000.000.00-14066.25%
QQQ240719P003750002024-04-19 3:41PM EDT2024-07-195.184.944.98+1.43+38.13%2,10610,69623.30%
QQQ240816P003750002024-04-19 3:41PM EDT2024-08-166.706.416.50+1.60+31.37%418422.75%
QQQ240920P003750002024-04-19 3:53PM EDT2024-09-208.258.128.20+1.46+21.50%1098,20922.19%
QQQ240930P003750002023-12-22 11:03AM EDT2024-09-3012.800.000.000.00-1653.13%
QQQ241018P003750002024-04-19 3:41PM EDT2024-10-189.869.499.61+2.29+30.25%1211,62422.01%
QQQ241115P003750002024-04-19 11:12AM EDT2024-11-1511.0511.0911.24+1.60+16.93%30439222.16%
QQQ241220P003750002024-04-19 3:54PM EDT2024-12-2012.7012.6312.69+1.82+16.73%15610,69321.85%
QQQ241231P003750002024-04-19 1:45PM EDT2024-12-3112.2112.7713.22+1.18+10.70%4834621.85%
QQQ250117P003750002023-12-26 11:18AM EDT2025-01-1716.380.000.000.00-210,5473.13%
QQQ250321P003750002024-04-19 10:28AM EDT2025-03-2114.7415.3215.93+4.09+38.40%310621.15%
QQQ250331P003750002024-04-19 3:28PM EDT2025-03-3115.7515.5316.31+3.80+31.80%18321.12%
QQQ250620P003750002023-12-26 3:56PM EDT2025-06-2020.580.000.000.00-21,1161.56%
QQQ251219P003750002023-12-26 5:02PM EDT2025-12-1924.820.000.000.00-11,4171.56%
QQQ260116P003750002023-12-26 11:26AM EDT2026-01-1625.870.000.000.00-34661.56%
QQQ260618P003750002023-12-26 2:48PM EDT2026-06-1828.490.000.000.00-191.56%