UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
414.65-8.76 (-2.07%)
At close: 04:00PM EDT
413.85 -0.80 (-0.19%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:439.00
Callsfor22 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240422C004390002024-04-19 4:14PM EDT2024-04-220.020.010.02-0.06-75.00%6242,67425.20%
QQQ240423C004390002024-04-19 3:46PM EDT2024-04-230.020.020.03-0.11-84.62%8291222.85%
QQQ240424C004390002024-04-19 3:36PM EDT2024-04-240.040.040.05-0.21-84.00%10663421.88%
QQQ240425C004390002024-04-19 3:44PM EDT2024-04-250.090.070.09-0.46-83.64%97194021.78%
QQQ240426C004390002024-04-19 4:13PM EDT2024-04-260.110.110.12-0.52-82.54%7091,92621.09%
QQQ240503C004390002024-04-19 3:44PM EDT2024-05-030.560.540.57-1.33-70.37%4,2192,42020.26%
QQQ240510C004390002024-04-19 3:16PM EDT2024-05-101.111.081.12-1.44-56.47%4521,11019.73%
QQQ240524C004390002024-04-19 3:46PM EDT2024-05-242.622.702.78-2.33-47.07%17551620.66%
QQQ240531C004390002024-04-19 3:48PM EDT2024-05-313.433.393.48-2.37-40.86%57318820.60%
QQQ240719C004390002024-04-19 1:24PM EDT2024-07-198.898.378.47-3.29-27.01%7640521.30%
QQQ241231C004390002024-04-05 9:33AM EDT2024-12-3137.2623.8924.500.00-102924.83%
QQQ250321C004390002024-04-15 12:04PM EDT2025-03-2146.2030.6431.500.00-110926.12%
QQQ250331C004390002024-04-16 10:59AM EDT2025-03-3141.6230.9531.930.00-23,00526.01%
Putsfor22 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240422P004390002024-04-19 3:23PM EDT2024-04-2224.3724.1424.72+8.70+55.52%3017239.75%
QQQ240423P004390002024-04-19 9:44AM EDT2024-04-2317.0524.1424.66+2.18+14.66%15833.15%
QQQ240424P004390002024-04-19 4:12PM EDT2024-04-2424.5224.1424.67+9.51+63.36%121529.86%
QQQ240425P004390002024-04-19 2:53PM EDT2024-04-2525.1124.1624.65+10.10+67.29%2212826.91%
QQQ240426P004390002024-04-19 3:06PM EDT2024-04-2624.6524.1724.65+9.43+61.96%2351,21624.90%
QQQ240503P004390002024-04-19 3:49PM EDT2024-05-0325.1324.2724.73+8.90+54.84%1131,81118.51%
QQQ240510P004390002024-04-19 4:09PM EDT2024-05-1025.0024.5024.91+8.21+48.90%981,17116.48%
QQQ240524P004390002024-04-19 3:46PM EDT2024-05-2426.8525.3225.72+8.27+44.51%5328316.24%
QQQ240531P004390002024-04-19 12:49PM EDT2024-05-3126.5925.6026.15+7.48+39.14%234616.17%
QQQ240719P004390002024-04-19 2:23PM EDT2024-07-1927.2328.3728.76+4.95+22.22%1767315.49%
QQQ241231P004390002024-04-17 1:16PM EDT2024-12-3136.4535.8936.58+6.30+20.90%15215.69%
QQQ250321P004390002024-04-17 11:48AM EDT2025-03-2132.9238.5439.520.00-21615.66%