UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
454.68+2.92 (+0.65%)
As of 03:06PM EDT. Market open.
In the money
Show:ListStraddle
Strike:422.00
Callsfor20 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240520C004220002024-05-20 12:04PM EDT2024-05-2032.6132.6632.76+3.61+12.45%1357.81%
QQQ240521C004220002024-05-08 1:44PM EDT2024-05-2119.0932.6732.790.00--1548.63%
QQQ240522C004220002024-05-10 11:36AM EDT2024-05-2220.5832.7032.840.00--942.09%
QQQ240523C004220002024-05-13 1:04PM EDT2024-05-2322.2232.9033.250.00-1046.31%
QQQ240524C004220002024-05-17 2:57PM EDT2024-05-2429.8732.9433.320.00-112842.51%
QQQ240531C004220002024-05-20 2:22PM EDT2024-05-3133.0533.4233.63+1.02+3.18%25330.15%
QQQ240607C004220002024-05-20 10:53AM EDT2024-06-0734.3134.1234.36+1.90+5.86%1017228.00%
QQQ240614C004220002024-05-15 9:49AM EDT2024-06-1429.1335.0135.210.00-37327.25%
QQQ240628C004220002024-05-17 1:30PM EDT2024-06-2833.2335.8936.170.00-1124.62%
QQQ240719C004220002024-05-16 10:46AM EDT2024-07-1937.5638.0438.260.00-119524.08%
QQQ241231C004220002024-05-03 9:45AM EDT2024-12-3142.7255.0355.370.00-11926.75%
Putsfor20 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240520P004220002024-05-17 12:08PM EDT2024-05-200.010.000.010.00-328251.56%
QQQ240521P004220002024-05-20 12:44PM EDT2024-05-210.010.000.01-0.01-50.00%6471,50136.72%
QQQ240522P004220002024-05-20 11:27AM EDT2024-05-220.020.010.020.00-6531132.03%
QQQ240523P004220002024-05-14 12:39PM EDT2024-05-230.400.020.030.00-31,50328.91%
QQQ240524P004220002024-05-20 1:13PM EDT2024-05-240.030.020.03-0.02-40.00%361325.98%
QQQ240528P004220002024-05-17 3:28PM EDT2024-05-280.100.040.050.00-21021020.51%
QQQ240531P004220002024-05-20 9:48AM EDT2024-05-310.160.110.13-0.05-23.81%46720.36%
QQQ240607P004220002024-05-20 2:33PM EDT2024-06-070.320.320.33-0.13-28.89%5726418.99%
QQQ240614P004220002024-05-20 1:11PM EDT2024-06-140.650.670.69-0.24-26.97%1425318.97%
QQQ240628P004220002024-05-20 2:46PM EDT2024-06-281.271.271.30-0.34-21.12%2441917.95%
QQQ240719P004220002024-05-20 2:15PM EDT2024-07-192.292.192.21-0.41-15.19%2,2435,73517.02%
QQQ241231P004220002024-05-17 11:00AM EDT2024-12-3111.4310.6710.880.00-12217.27%
QQQ250331P004220002024-05-02 9:57AM EDT2025-03-3125.2514.0914.390.00-5817.07%