UK markets close in 53 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
427.11+1.27 (+0.30%)
As of 10:37AM EDT. Market open.
In the money
Show:ListStraddle
Strike:429.00
Callsfor18 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240418C004290002024-04-18 10:21AM EDT2024-04-180.440.440.45-0.50-53.19%12,8023,81012.94%
QQQ240419C004290002024-04-18 10:21AM EDT2024-04-191.271.311.33-0.42-24.85%4,5952,98616.94%
QQQ240422C004290002024-04-18 10:21AM EDT2024-04-222.002.012.03-0.45-18.37%82165714.38%
QQQ240424C004290002024-04-18 10:19AM EDT2024-04-243.143.083.11-0.36-10.29%15827316.83%
QQQ240425C004290002024-04-18 10:11AM EDT2024-04-253.773.763.80-0.40-9.59%154618.52%
QQQ240426C004290002024-04-18 10:16AM EDT2024-04-264.314.184.21-0.26-5.84%17471619.01%
QQQ240503C004290002024-04-18 9:38AM EDT2024-05-035.766.336.36-1.40-19.55%17558920.31%
QQQ240510C004290002024-04-18 10:06AM EDT2024-05-107.387.727.77-0.99-11.83%933720.25%
QQQ240524C004290002024-04-18 10:11AM EDT2024-05-2410.6110.4910.58-2.75-20.58%412921.15%
QQQ240531C004290002024-04-17 3:21PM EDT2024-05-3111.9711.5111.620.00-452621.15%
QQQ240719C004290002024-04-17 1:55PM EDT2024-07-1919.3917.9718.050.00-86122.02%
QQQ241231C004290002024-04-05 11:24AM EDT2024-12-3145.4735.7636.110.00-4925.84%
Putsfor18 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240418P004290002024-04-18 10:19AM EDT2024-04-183.643.673.74-0.07-1.89%9042,31330.13%
QQQ240419P004290002024-04-18 10:19AM EDT2024-04-194.334.314.37-0.04-0.92%4784,43226.45%
QQQ240422P004290002024-04-18 10:15AM EDT2024-04-225.025.035.09+0.16+3.29%26973920.41%
QQQ240423P004290002024-04-18 10:11AM EDT2024-04-235.575.505.61+0.60+12.07%8664921.04%
QQQ240424P004290002024-04-18 10:12AM EDT2024-04-245.985.936.03+0.43+7.75%3419321.28%
QQQ240425P004290002024-04-18 10:17AM EDT2024-04-256.306.516.63-0.50-7.35%449122.30%
QQQ240426P004290002024-04-18 10:21AM EDT2024-04-266.886.856.93+0.04+0.53%1451,55522.16%
QQQ240503P004290002024-04-18 10:16AM EDT2024-05-038.688.568.62+0.64+7.96%2376921.38%
QQQ240510P004290002024-04-18 10:15AM EDT2024-05-109.499.619.68-0.26-2.67%220320.31%
QQQ240524P004290002024-04-17 2:48PM EDT2024-05-2410.2211.4011.500.00-4019219.38%
QQQ240531P004290002024-04-18 10:10AM EDT2024-05-3112.2112.0712.17+0.76+6.64%94518.90%
QQQ240719P004290002024-04-18 10:10AM EDT2024-07-1916.4116.3916.48+0.18+1.11%417818.02%
QQQ241231P004290002024-03-08 1:49PM EDT2024-12-3121.3720.4120.800.00-77013.84%