UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
357.91+0.05 (+0.01%)
At close: 04:00PM EDT
358.23 +0.32 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:379.00
Callsfor25 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230925C003790002023-09-22 3:22PM EDT2023-09-250.010.000.010.00-1492,03723.83%
QQQ230926C003790002023-09-22 3:53PM EDT2023-09-260.040.000.01+0.02+100.00%17260520.70%
QQQ230927C003790002023-09-22 12:52PM EDT2023-09-270.020.010.02-0.01-33.33%11770019.92%
QQQ230928C003790002023-09-22 2:55PM EDT2023-09-280.030.020.03-0.03-50.00%2938419.14%
QQQ230929C003790002023-09-22 4:07PM EDT2023-09-290.030.030.04-0.05-62.50%7506,93718.36%
QQQ231006C003790002023-09-22 3:59PM EDT2023-10-060.220.240.25-0.12-35.29%961,66217.53%
QQQ231013C003790002023-09-22 3:35PM EDT2023-10-130.690.640.66-0.08-10.39%511,33517.82%
QQQ231020C003790002023-09-22 3:59PM EDT2023-10-201.131.171.19-0.16-12.40%6665,59418.21%
QQQ231027C003790002023-09-22 3:43PM EDT2023-10-271.861.811.84-0.09-4.62%7316518.79%
QQQ231117C003790002023-09-22 3:49PM EDT2023-11-173.813.813.84-0.06-1.55%2721,05119.84%
QQQ231215C003790002023-09-22 11:41AM EDT2023-12-157.276.426.48+0.83+12.89%1385,35320.83%
QQQ231229C003790002023-09-22 4:12PM EDT2023-12-297.427.447.52-0.44-5.60%620420.87%
QQQ240119C003790002023-09-21 3:28PM EDT2024-01-199.569.249.35+0.22+2.36%3668221.41%
QQQ240315C003790002023-09-22 1:39PM EDT2024-03-1514.9814.5814.66-0.57-3.67%14894423.34%
QQQ240628C003790002023-09-08 12:50PM EDT2024-06-2831.7822.7823.190.00-15225.42%
Putsfor25 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230925P003790002023-09-22 3:15PM EDT2023-09-2518.9920.4920.69+0.93+5.15%520.00%
QQQ230926P003790002023-09-21 1:37PM EDT2023-09-2618.0020.4920.750.00-1100.00%
QQQ230927P003790002023-09-22 3:15PM EDT2023-09-2718.9520.4320.69+9.48+100.11%28100.00%
QQQ230928P003790002023-09-22 3:16PM EDT2023-09-2818.7120.4320.79+0.24+1.30%43160.00%
QQQ230929P003790002023-09-22 1:40PM EDT2023-09-2919.7520.4420.78-0.45-2.23%10370.00%
QQQ231006P003790002023-09-22 2:12PM EDT2023-10-0620.5020.3920.68+1.59+8.41%247570.00%
QQQ231013P003790002023-09-22 2:47PM EDT2023-10-1320.6920.5420.79+2.34+12.75%48930.00%
QQQ231020P003790002023-09-22 2:34PM EDT2023-10-2020.7720.7321.01+1.91+10.13%62,0020.00%
QQQ231027P003790002023-09-22 10:47AM EDT2023-10-2718.9120.9421.31-1.28-6.34%35310.84%
QQQ231117P003790002023-09-22 2:47PM EDT2023-11-1722.0821.8822.26-0.17-0.76%772312.83%
QQQ231215P003790002023-09-22 2:25PM EDT2023-12-1522.9823.2123.55+0.68+3.05%382,47413.50%
QQQ231229P003790002023-09-22 10:12AM EDT2023-12-2923.2523.8424.23-0.56-2.35%380213.78%
QQQ240119P003790002023-09-21 11:36AM EDT2024-01-1923.7624.7625.110.00-1443113.91%
QQQ240315P003790002023-09-22 9:40AM EDT2024-03-1527.0127.2327.73+5.01+22.77%863414.63%
QQQ240628P003790002023-09-15 9:45AM EDT2024-06-2823.6031.1531.810.00-34815.16%