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:378.00
Callsfor11 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ231211C003780002023-12-08 3:47PM EST2023-12-1114.4314.0314.18+1.57+12.21%1183219.53%
QQQ231212C003780002023-12-08 4:14PM EST2023-12-1214.1514.1214.28+2.12+17.62%2622.46%
QQQ231213C003780002023-12-07 10:09AM EST2023-12-1310.5714.2714.410.00-234122.71%
QQQ231214C003780002023-12-07 9:56AM EST2023-12-1411.0114.5214.700.00-2622724.61%
QQQ231215C003780002023-12-08 3:22PM EST2023-12-1515.0914.6614.84+1.22+8.80%385,90624.00%
QQQ231218C003780002023-12-08 11:53AM EST2023-12-1813.2714.6914.89-0.58-4.19%1320.01%
QQQ231219C003780002023-12-08 4:00PM EST2023-12-1914.9214.7714.96+1.75+13.29%110019.51%
QQQ231222C003780002023-12-07 3:34PM EST2023-12-2214.2515.0815.290.00-35262819.14%
QQQ231229C003780002023-12-08 11:37AM EST2023-12-2915.2015.9416.12-0.18-1.17%211,38418.95%
QQQ240105C003780002023-12-08 3:52PM EST2024-01-0517.1716.8817.07+1.30+8.19%37319.35%
QQQ240112C003780002023-12-08 11:58AM EST2024-01-1216.8317.9918.16-0.44-2.55%2820.11%
QQQ240119C003780002023-12-08 1:36PM EST2024-01-1918.5818.8018.99+0.22+1.20%1111,25220.21%
QQQ240216C003780002023-12-08 12:53PM EST2024-02-1622.4722.7622.95+0.41+1.86%55622.16%
QQQ240315C003780002023-12-08 3:44PM EST2024-03-1526.4826.0826.26+1.01+3.97%326,83623.13%
QQQ240621C003780002023-11-29 12:29PM EST2024-06-2136.3035.9336.190.00-11516225.45%
QQQ240628C003780002023-12-07 9:47AM EST2024-06-2833.9036.2336.510.00-213625.29%
QQQ240930C003780002023-12-01 9:53AM EST2024-09-3041.5343.8844.370.00-8133026.69%
Putsfor11 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ231211P003780002023-12-08 4:05PM EST2023-12-110.020.010.02-0.08-80.00%1,0131,34421.29%
QQQ231212P003780002023-12-08 4:07PM EST2023-12-120.070.060.07-0.18-72.00%34482020.80%
QQQ231213P003780002023-12-08 4:14PM EST2023-12-130.150.150.16-0.30-66.67%4931,01720.90%
QQQ231214P003780002023-12-08 3:43PM EST2023-12-140.240.240.26-0.39-61.90%24632720.66%
QQQ231215P003780002023-12-08 4:13PM EST2023-12-150.330.330.34-0.42-56.00%4,91014,87120.07%
QQQ231218P003780002023-12-08 4:04PM EST2023-12-180.520.500.52-0.48-48.00%1981,48418.26%
QQQ231219P003780002023-12-08 3:43PM EST2023-12-190.600.610.63-0.62-50.82%3312218.26%
QQQ231220P003780002023-12-08 3:46PM EST2023-12-200.710.710.73-0.60-45.80%541018.18%
QQQ231221P003780002023-12-07 1:57PM EST2023-12-211.461.441.490.00---22.06%
QQQ231222P003780002023-12-08 4:08PM EST2023-12-220.920.900.93-0.60-39.47%8494,27318.02%
QQQ231229P003780002023-12-08 4:13PM EST2023-12-291.391.371.40-0.69-33.17%4312,34016.70%
QQQ240105P003780002023-12-08 2:56PM EST2024-01-051.891.901.93-0.77-28.95%10364716.25%
QQQ240112P003780002023-12-08 3:50PM EST2024-01-122.532.542.58-0.79-23.80%336216.37%
QQQ240119P003780002023-12-08 4:13PM EST2024-01-193.053.023.05-0.79-20.57%4409,55216.08%
QQQ240126P003780002023-12-07 10:18AM EST2024-01-264.984.714.820.00---18.69%
QQQ240216P003780002023-12-08 3:03PM EST2024-02-165.395.365.43-0.91-14.44%2311,15816.64%
QQQ240315P003780002023-12-08 3:47PM EST2024-03-157.227.227.28-0.80-9.98%351,07116.64%
QQQ240621P003780002023-12-07 12:33PM EST2024-06-2113.5012.6712.790.00-133116.98%
QQQ240628P003780002023-11-22 12:02PM EST2024-06-2814.2113.0013.160.00-25717.02%