UK markets close in 2 hours

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
433.10 +2.00 (+0.46%)
Pre-market: 09:29AM EDT
In the money
Show:ListStraddle
Strike:432.00
Callsfor17 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240417C004320002024-04-16 4:14PM EDT2024-04-171.590.000.000.00-74,5914,2791.56%
QQQ240418C004320002024-04-16 4:11PM EDT2024-04-182.540.000.000.00-9,7152,9490.78%
QQQ240419C004320002024-04-16 4:14PM EDT2024-04-193.180.000.000.00-11,7714,6430.78%
QQQ240422C004320002024-04-16 4:13PM EDT2024-04-223.850.000.000.00-3,0371,2050.39%
QQQ240424C004320002024-04-16 4:03PM EDT2024-04-244.840.000.000.00-1841450.39%
QQQ240425C004320002024-04-16 3:58PM EDT2024-04-255.580.000.000.00-296980.39%
QQQ240426C004320002024-04-16 4:08PM EDT2024-04-265.920.000.000.00-1,5551,5260.39%
QQQ240503C004320002024-04-16 4:01PM EDT2024-05-038.030.000.000.00-7226950.39%
QQQ240510C004320002024-04-16 4:05PM EDT2024-05-109.420.000.000.00-3233340.20%
QQQ240524C004320002024-04-16 3:39PM EDT2024-05-2412.750.000.000.00-1251,9590.20%
QQQ240719C004320002024-04-16 3:35PM EDT2024-07-1919.870.000.000.00-422150.10%
QQQ241231C004320002024-04-15 2:24PM EDT2024-12-3138.200.000.000.00-1290.10%
QQQ250321C004320002024-03-22 3:03PM EDT2025-03-2156.140.000.000.00-630.05%
Putsfor17 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240417P004320002024-04-16 4:14PM EDT2024-04-172.370.000.000.00-30,6403,8800.00%
QQQ240418P004320002024-04-16 4:14PM EDT2024-04-183.130.000.000.00-2,7752,0280.00%
QQQ240419P004320002024-04-16 4:14PM EDT2024-04-193.660.000.000.00-10,63012,5520.00%
QQQ240422P004320002024-04-16 3:59PM EDT2024-04-224.250.000.000.00-1,7741,3720.00%
QQQ240423P004320002024-04-16 4:12PM EDT2024-04-234.770.000.000.00-6558030.00%
QQQ240424P004320002024-04-16 3:32PM EDT2024-04-244.620.000.000.00-2154070.00%
QQQ240425P004320002024-04-16 3:59PM EDT2024-04-255.610.000.000.00-2351400.00%
QQQ240426P004320002024-04-16 4:08PM EDT2024-04-266.070.000.000.00-4,1109,9610.00%
QQQ240503P004320002024-04-16 4:00PM EDT2024-05-037.720.000.000.00-7939620.00%
QQQ240510P004320002024-04-16 3:59PM EDT2024-05-108.650.000.000.00-1678310.00%
QQQ240524P004320002024-04-16 2:32PM EDT2024-05-2410.700.000.000.00-49670.00%
QQQ240531P004320002024-04-16 4:10PM EDT2024-05-3111.120.000.000.00-117690.00%
QQQ240719P004320002024-04-16 3:55PM EDT2024-07-1915.010.000.000.00-434150.00%
QQQ241231P004320002024-04-15 1:35PM EDT2024-12-3124.730.000.000.00-3320.00%
QQQ250321P004320002024-03-20 11:40AM EDT2025-03-2125.560.000.000.00--10.00%