UK markets close in 3 hours 5 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
431.10+0.04 (+0.01%)
At close: 04:00PM EDT
431.65 +0.55 (+0.13%)
Pre-market: 08:25AM EDT
In the money
Show:ListStraddle
Strike:431.00
Callsfor17 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240417C004310002024-04-16 4:14PM EDT2024-04-172.100.000.000.00-36,2183,0600.00%
QQQ240418C004310002024-04-16 4:14PM EDT2024-04-183.050.000.000.00-4,5831,5560.00%
QQQ240419C004310002024-04-16 4:14PM EDT2024-04-193.670.000.000.00-14,6923,9980.00%
QQQ240423C004310002024-04-16 4:12PM EDT2024-04-234.860.000.000.00-1,3116390.00%
QQQ240424C004310002024-04-16 3:35PM EDT2024-04-245.750.000.000.00-2441560.00%
QQQ240425C004310002024-04-16 3:07PM EDT2024-04-256.980.000.000.00-6033070.00%
QQQ240426C004310002024-04-16 4:10PM EDT2024-04-266.460.000.000.00-2,6441,4640.00%
QQQ240503C004310002024-04-16 4:02PM EDT2024-05-038.580.000.000.00-5445500.00%
QQQ240510C004310002024-04-16 3:46PM EDT2024-05-1010.520.000.000.00-4955370.00%
QQQ240524C004310002024-04-16 4:06PM EDT2024-05-2412.870.000.000.00-158980.00%
QQQ240719C004310002024-04-16 3:38PM EDT2024-07-1920.700.000.000.00-4400.00%
QQQ241231C004310002024-04-04 3:23PM EDT2024-12-3142.360.000.000.00-1210.00%
QQQ250321C004310002024-04-12 12:51PM EDT2025-03-2150.720.000.000.00-130.00%
Putsfor17 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240417P004310002024-04-16 4:14PM EDT2024-04-171.870.000.000.00-41,5698,7760.20%
QQQ240418P004310002024-04-16 4:12PM EDT2024-04-182.660.000.000.00-6,7982,1410.10%
QQQ240419P004310002024-04-16 4:14PM EDT2024-04-193.160.000.000.00-15,49014,2050.10%
QQQ240422P004310002024-04-16 4:09PM EDT2024-04-223.880.000.000.00-8095540.10%
QQQ240423P004310002024-04-16 4:00PM EDT2024-04-234.300.000.000.00-1,7611,0040.05%
QQQ240424P004310002024-04-16 4:10PM EDT2024-04-244.780.000.000.00-249980.05%
QQQ240425P004310002024-04-16 3:41PM EDT2024-04-254.980.000.000.00-3691940.05%
QQQ240426P004310002024-04-16 4:14PM EDT2024-04-265.580.000.000.00-1,3511,0360.05%
QQQ240503P004310002024-04-16 4:08PM EDT2024-05-037.280.000.000.00-5505770.05%
QQQ240510P004310002024-04-16 4:11PM EDT2024-05-108.240.000.000.00-3056100.05%
QQQ240524P004310002024-04-16 3:58PM EDT2024-05-249.990.000.000.00-5733050.03%
QQQ240531P004310002024-04-16 3:08PM EDT2024-05-3110.180.000.000.00-72800.03%
QQQ240719P004310002024-04-16 3:09PM EDT2024-07-1914.500.000.000.00-371820.03%
QQQ241231P004310002024-04-16 10:51AM EDT2024-12-3125.260.000.000.00-2430.01%
QQQ250321P004310002024-04-16 11:30AM EDT2025-03-2127.950.000.000.00-1080.01%