UK markets close in 4 hours 18 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
432.46 +1.36 (+0.32%)
Pre-market: 07:12AM EDT
In the money
Show:ListStraddle
Strike:447.00
Callsfor17 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240417C004470002024-04-16 3:59PM EDT2024-04-170.010.000.000.00-1,6221,36712.50%
QQQ240418C004470002024-04-16 4:07PM EDT2024-04-180.050.000.000.00-136012.50%
QQQ240419C004470002024-04-16 4:13PM EDT2024-04-190.110.000.000.00-9,60910,54512.50%
QQQ240422C004470002024-04-16 4:12PM EDT2024-04-220.200.000.000.00-3588566.25%
QQQ240423C004470002024-04-16 3:59PM EDT2024-04-230.330.000.000.00-9448146.25%
QQQ240424C004470002024-04-16 2:16PM EDT2024-04-240.570.000.000.00-73106.25%
QQQ240425C004470002024-04-16 2:01PM EDT2024-04-250.750.000.000.00-183,3296.25%
QQQ240426C004470002024-04-16 3:56PM EDT2024-04-260.990.000.000.00-22506.25%
QQQ240503C004470002024-04-16 4:05PM EDT2024-05-032.090.000.000.00-2081,6953.13%
QQQ240510C004470002024-04-16 4:13PM EDT2024-05-103.040.000.000.00-5,1265,4803.13%
QQQ240524C004470002024-04-16 2:13PM EDT2024-05-245.730.000.000.00-111423.13%
QQQ240531C004470002024-04-16 10:09AM EDT2024-05-316.440.000.000.00-2483.13%
QQQ241231C004470002024-04-11 2:27PM EDT2024-12-3137.690.000.000.00-20460.78%
QQQ250321C004470002024-04-12 2:37PM EDT2025-03-2140.870.000.000.00-2860.78%
QQQ250331C004470002024-04-02 9:30AM EDT2025-03-3142.400.000.000.00--30.78%
Putsfor17 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240417P004470002024-04-16 12:36PM EDT2024-04-1715.360.000.000.00-14170.00%
QQQ240418P004470002024-04-16 11:55AM EDT2024-04-1814.620.000.000.00-6100.00%
QQQ240419P004470002024-04-16 2:40PM EDT2024-04-1915.510.000.000.00-808580.00%
QQQ240422P004470002024-04-16 2:29PM EDT2024-04-2216.600.000.000.00-2550.00%
QQQ240423P004470002024-04-15 3:50PM EDT2024-04-2315.710.000.000.00-4400.00%
QQQ240424P004470002024-04-16 11:55AM EDT2024-04-2414.890.000.000.00-500.00%
QQQ240426P004470002024-04-16 10:10AM EDT2024-04-2615.910.000.000.00-2900.00%
QQQ240503P004470002024-04-16 4:00PM EDT2024-05-0317.020.000.000.00-231,0740.00%
QQQ240510P004470002024-04-16 4:04PM EDT2024-05-1017.500.000.000.00-71240.00%
QQQ240524P004470002024-04-12 3:28PM EDT2024-05-2415.230.000.000.00-13390.00%
QQQ240531P004470002024-04-12 10:36AM EDT2024-05-3114.150.000.000.00-110.00%
QQQ241231P004470002024-03-27 2:35PM EDT2024-12-3125.950.000.000.00-2480.00%
QQQ250331P004470002024-04-10 4:10PM EDT2025-03-3131.550.000.000.00--200.00%