UK markets close in 1 hour 2 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
426.18+0.34 (+0.08%)
As of 10:28AM EDT. Market open.
In the money
Show:ListStraddle
Strike:442.00
Callsfor18 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240418C004420002024-04-18 10:10AM EDT2024-04-180.010.000.01-0.02-66.67%1,0589,53727.34%
QQQ240419C004420002024-04-18 10:11AM EDT2024-04-190.040.030.04-0.02-33.33%21512,23522.85%
QQQ240422C004420002024-04-18 10:12AM EDT2024-04-220.080.080.09-0.07-50.00%5281,38416.31%
QQQ240423C004420002024-04-18 10:08AM EDT2024-04-230.130.150.16-0.11-45.83%3891,36416.50%
QQQ240424C004420002024-04-18 9:51AM EDT2024-04-240.260.290.30-0.14-35.00%74,58717.43%
QQQ240425C004420002024-04-18 9:55AM EDT2024-04-250.470.490.51-0.16-25.40%66785018.53%
QQQ240426C004420002024-04-18 10:10AM EDT2024-04-260.660.660.67-0.18-21.43%2,7657,22918.80%
QQQ240503C004420002024-04-18 10:08AM EDT2024-05-031.701.821.84-0.53-23.77%81,18419.65%
QQQ240510C004420002024-04-18 9:43AM EDT2024-05-102.662.702.73-0.39-12.79%1,5293,32619.25%
QQQ240524C004420002024-04-18 10:03AM EDT2024-05-244.554.864.92-0.89-16.36%7729720.10%
QQQ240531C004420002024-04-18 9:50AM EDT2024-05-315.675.665.72-0.24-4.06%57919.97%
QQQ240719C004420002024-04-18 9:53AM EDT2024-07-1911.2111.4811.53-0.66-5.56%11,12221.02%
QQQ241231C004420002024-04-15 2:17PM EDT2024-12-3132.3828.5028.800.00-53124.88%
QQQ250321C004420002024-04-15 3:00PM EDT2025-03-2139.6335.6336.160.00-2826.23%
Putsfor18 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240418P004420002024-04-18 9:54AM EDT2024-04-1817.1316.3916.49+2.05+13.59%1355.23%
QQQ240419P004420002024-04-17 4:10PM EDT2024-04-1917.4816.1216.26+1.52+9.52%186735.69%
QQQ240422P004420002024-04-18 9:39AM EDT2024-04-2218.3716.1016.25+2.13+13.12%72422.46%
QQQ240423P004420002024-04-17 3:33PM EDT2024-04-2315.7516.1616.500.00-602323.13%
QQQ240424P004420002024-04-17 3:37PM EDT2024-04-2415.7216.1516.460.00-412921.06%
QQQ240425P004420002024-04-18 10:07AM EDT2024-04-2517.1816.2916.68+1.74+11.27%9019221.46%
QQQ240426P004420002024-04-18 9:47AM EDT2024-04-2617.4416.6016.92+2.04+13.25%121,96721.85%
QQQ240503P004420002024-04-18 10:11AM EDT2024-05-0317.3217.0517.36+0.39+2.24%521,61618.40%
QQQ240510P004420002024-04-17 3:28PM EDT2024-05-1017.5217.6317.900.00-181,33117.20%
QQQ240524P004420002024-04-17 3:51PM EDT2024-05-2420.3218.9419.20+1.69+9.07%1418216.71%
QQQ240531P004420002024-04-18 10:09AM EDT2024-05-3120.0319.4819.78+0.86+4.49%175916.53%
QQQ240719P004420002024-04-18 9:55AM EDT2024-07-1923.4522.9523.19+1.43+6.49%751,43215.88%
QQQ241231P004420002024-04-09 10:11AM EDT2024-12-3124.6231.6632.070.00-512616.04%
QQQ250321P004420002024-04-08 3:08PM EDT2025-03-2128.1734.6235.190.00-202115.95%
QQQ250331P004420002024-04-10 12:32PM EDT2025-03-3129.4034.8735.460.00--115.89%