UK markets close in 1 hour 31 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
425.05-0.79 (-0.19%)
As of 09:59AM EDT. Market open.
In the money
Show:ListStraddle
Strike:438.00
Callsfor18 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240418C004380002024-04-18 9:44AM EDT2024-04-180.010.010.02-0.04-66.67%4142,87324.81%
QQQ240419C004380002024-04-18 9:44AM EDT2024-04-190.080.070.08-0.07-50.00%34111,74321.58%
QQQ240422C004380002024-04-18 9:38AM EDT2024-04-220.200.190.20-0.17-45.95%161,78916.24%
QQQ240423C004380002024-04-18 9:39AM EDT2024-04-230.320.330.34-0.34-51.52%7134116.72%
QQQ240424C004380002024-04-18 9:35AM EDT2024-04-240.650.570.59-0.21-24.42%3271817.92%
QQQ240425C004380002024-04-18 9:37AM EDT2024-04-250.880.860.90-0.37-29.60%695819.08%
QQQ240426C004380002024-04-18 9:43AM EDT2024-04-261.101.111.14-0.42-27.27%1722,02019.48%
QQQ240503C004380002024-04-17 3:42PM EDT2024-05-033.122.472.510.00-11465020.00%
QQQ240510C004380002024-04-18 9:40AM EDT2024-05-103.443.543.58-0.86-20.00%972719.76%
QQQ240524C004380002024-04-17 2:42PM EDT2024-05-247.535.905.960.00-3521120.57%
QQQ240531C004380002024-04-18 9:38AM EDT2024-05-316.746.726.80-0.98-12.69%26320.41%
QQQ240719C004380002024-04-17 10:55AM EDT2024-07-1915.1412.7412.820.00-3327121.39%
QQQ241231C004380002024-04-12 9:31AM EDT2024-12-3140.2529.9430.300.00-15025.20%
QQQ250321C004380002024-04-15 2:02PM EDT2025-03-2142.2037.0737.600.00-236926.48%
QQQ250331C004380002024-04-10 3:58PM EDT2025-03-3146.5137.3638.000.00--326.34%
Putsfor18 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240418P004380002024-04-17 4:05PM EDT2024-04-1811.9413.5113.630.00-1,2238949.46%
QQQ240419P004380002024-04-18 9:43AM EDT2024-04-1913.7113.5113.65+1.85+15.60%697,28635.28%
QQQ240422P004380002024-04-18 9:30AM EDT2024-04-2211.8213.5013.64-0.56-4.52%1178522.22%
QQQ240423P004380002024-04-17 4:00PM EDT2024-04-2312.5513.5213.920.00-3014822.58%
QQQ240424P004380002024-04-17 3:30PM EDT2024-04-2412.2613.7114.130.00-9032022.36%
QQQ240425P004380002024-04-17 2:42PM EDT2024-04-2510.6814.0414.470.00-778522.96%
QQQ240426P004380002024-04-17 3:59PM EDT2024-04-2613.0014.1214.530.00-1471,24221.99%
QQQ240503P004380002024-04-18 9:32AM EDT2024-05-0313.9615.1915.42+0.70+5.28%792519.87%
QQQ240510P004380002024-04-18 9:33AM EDT2024-05-1015.2115.7315.97+0.69+4.75%284018.18%
QQQ240524P004380002024-04-18 9:37AM EDT2024-05-2417.5717.3117.56+2.10+13.57%119317.79%
QQQ240531P004380002024-04-16 11:33AM EDT2024-05-3113.9617.9618.270.00-149917.67%
QQQ240719P004380002024-04-17 12:47PM EDT2024-07-1921.4221.6421.870.00-3265116.68%
QQQ241231P004380002024-04-10 3:35PM EDT2024-12-3124.2630.5130.930.00-8213016.54%