UK markets close in 7 hours 45 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
444.83+1.51 (+0.34%)
At close: 04:00PM EDT
444.63 -0.20 (-0.04%)
Pre-market: 04:45AM EDT
In the money
Show:ListStraddle
Strike:444.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240328C004440002024-03-27 4:14PM EDT2024-03-282.060.000.000.00-56,59500.00%
QQQ240401C004440002024-03-27 4:14PM EDT2024-04-012.820.000.000.00-6,61500.00%
QQQ240402C004440002024-03-27 4:14PM EDT2024-04-023.280.000.000.00-4,63700.00%
QQQ240403C004440002024-03-27 4:13PM EDT2024-04-033.670.000.000.00-2,06500.00%
QQQ240404C004440002024-03-27 4:13PM EDT2024-04-044.150.000.000.00-1,75200.00%
QQQ240405C004440002024-03-27 4:09PM EDT2024-04-054.720.000.000.00-4,37800.00%
QQQ240408C004440002024-03-27 4:01PM EDT2024-04-085.000.000.000.00-31500.00%
QQQ240409C004440002024-03-27 3:47PM EDT2024-04-094.920.000.000.00-26400.00%
QQQ240410C004440002024-03-27 3:57PM EDT2024-04-105.640.000.000.00---0.00%
QQQ240412C004440002024-03-27 3:59PM EDT2024-04-126.440.000.000.00-60600.00%
QQQ240419C004440002024-03-27 3:56PM EDT2024-04-197.770.000.000.00-73300.00%
QQQ240426C004440002024-03-27 4:07PM EDT2024-04-269.620.000.000.00-32100.00%
QQQ240503C004440002024-03-27 4:10PM EDT2024-05-0311.100.000.000.00-4700.00%
QQQ240719C004440002024-03-27 1:05PM EDT2024-07-1920.540.000.000.00-600.00%
QQQ241231C004440002024-03-25 3:47PM EDT2024-12-3140.660.000.000.00-100.00%
QQQ250321C004440002024-03-25 9:55AM EDT2025-03-2146.790.000.000.00-8200.00%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240328P004440002024-03-27 4:14PM EDT2024-03-280.900.000.000.00-30,50500.78%
QQQ240401P004440002024-03-27 4:14PM EDT2024-04-011.580.000.000.00-57,91800.39%
QQQ240402P004440002024-03-27 4:09PM EDT2024-04-021.880.000.000.00-2,26000.39%
QQQ240403P004440002024-03-27 4:14PM EDT2024-04-032.230.000.000.00-2,08200.39%
QQQ240404P004440002024-03-27 4:14PM EDT2024-04-042.550.000.000.00-41100.39%
QQQ240405P004440002024-03-27 4:13PM EDT2024-04-053.000.000.000.00-3,79900.39%
QQQ240408P004440002024-03-27 3:59PM EDT2024-04-083.520.000.000.00-37600.39%
QQQ240409P004440002024-03-27 2:09PM EDT2024-04-094.690.000.000.00-9500.39%
QQQ240410P004440002024-03-27 1:16PM EDT2024-04-105.190.000.000.00---0.39%
QQQ240412P004440002024-03-27 4:14PM EDT2024-04-124.460.000.000.00-74900.20%
QQQ240419P004440002024-03-27 4:03PM EDT2024-04-195.420.000.000.00-60000.20%
QQQ240426P004440002024-03-27 4:08PM EDT2024-04-266.470.000.000.00-15300.20%
QQQ240503P004440002024-03-27 4:04PM EDT2024-05-037.440.000.000.00-16100.20%
QQQ240719P004440002024-03-27 1:50PM EDT2024-07-1914.890.000.000.00-1600.10%
QQQ241231P004440002024-03-27 11:32AM EDT2024-12-3125.100.000.000.00-100.05%
QQQ250321P004440002024-03-22 1:08PM EDT2025-03-2127.230.000.000.00-100.05%