UK markets close in 3 hours 3 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
431.77 +0.67 (+0.16%)
Pre-market: 08:27AM EDT
In the money
Show:ListStraddle
Strike:441.00
Callsfor17 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240417C004410002024-04-16 4:14PM EDT2024-04-170.050.000.000.00-12,80414,19312.50%
QQQ240418C004410002024-04-16 4:13PM EDT2024-04-180.280.000.000.00-1,8612,2266.25%
QQQ240419C004410002024-04-16 4:12PM EDT2024-04-190.490.000.000.00-3,81522,0616.25%
QQQ240422C004410002024-04-16 4:00PM EDT2024-04-220.800.000.000.00-5727513.13%
QQQ240423C004410002024-04-16 4:03PM EDT2024-04-231.090.000.000.00-1975083.13%
QQQ240424C004410002024-04-16 3:23PM EDT2024-04-241.800.000.000.00-191013.13%
QQQ240425C004410002024-04-16 3:03PM EDT2024-04-252.290.000.000.00-6,0146,3693.13%
QQQ240426C004410002024-04-16 3:58PM EDT2024-04-262.230.000.000.00-4711,3313.13%
QQQ240503C004410002024-04-16 4:12PM EDT2024-05-033.850.000.000.00-1499393.13%
QQQ240510C004410002024-04-16 3:25PM EDT2024-05-105.600.000.000.00-978131.56%
QQQ240524C004410002024-04-16 3:51PM EDT2024-05-248.000.000.000.00-232211.56%
QQQ240531C004410002024-04-16 3:59PM EDT2024-05-318.500.000.000.00-40851.56%
QQQ240719C004410002024-04-16 2:27PM EDT2024-07-1914.830.000.000.00-1498140.78%
QQQ241231C004410002024-04-04 1:34PM EDT2024-12-3141.850.000.000.00-2170.78%
QQQ250321C004410002024-04-16 3:58PM EDT2025-03-2140.060.000.000.00-290.39%
QQQ250331C004410002024-04-16 4:08PM EDT2025-03-3140.150.000.000.00-430.39%
Putsfor17 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240417P004410002024-04-16 4:08PM EDT2024-04-179.920.000.000.00-7013850.00%
QQQ240418P004410002024-04-16 3:55PM EDT2024-04-189.160.000.000.00-506150.00%
QQQ240419P004410002024-04-16 3:56PM EDT2024-04-199.600.000.000.00-3036,8560.00%
QQQ240422P004410002024-04-16 3:59PM EDT2024-04-2210.390.000.000.00-508020.00%
QQQ240423P004410002024-04-16 9:41AM EDT2024-04-2311.260.000.000.00-21980.00%
QQQ240424P004410002024-04-16 3:44PM EDT2024-04-2410.290.000.000.00-161020.00%
QQQ240425P004410002024-04-16 9:45AM EDT2024-04-2512.010.000.000.00-111100.00%
QQQ240426P004410002024-04-16 4:02PM EDT2024-04-2611.390.000.000.00-2012,9230.00%
QQQ240503P004410002024-04-16 4:02PM EDT2024-05-0312.630.000.000.00-698440.00%
QQQ240510P004410002024-04-16 4:04PM EDT2024-05-1013.370.000.000.00-3131,9940.00%
QQQ240524P004410002024-04-16 3:07PM EDT2024-05-2414.230.000.000.00-372190.00%
QQQ240531P004410002024-04-16 3:08PM EDT2024-05-3114.820.000.000.00-9320.00%
QQQ240719P004410002024-04-16 4:13PM EDT2024-07-1919.590.000.000.00-187320.00%
QQQ241231P004410002024-04-09 3:02PM EDT2024-12-3124.940.000.000.00-1460.00%
QQQ250321P004410002024-04-16 11:30AM EDT2025-03-2131.990.000.000.00-1070.00%