UK markets close in 2 hours 50 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
432.13 +1.03 (+0.24%)
Pre-market: 08:40AM EDT
In the money
Show:ListStraddle
Strike:448.00
Callsfor17 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240417C004480002024-04-16 3:58PM EDT2024-04-170.020.000.000.00-1,1482,77512.50%
QQQ240418C004480002024-04-16 4:02PM EDT2024-04-180.040.000.000.00-2311,25112.50%
QQQ240419C004480002024-04-16 4:05PM EDT2024-04-190.080.000.000.00-93412,70612.50%
QQQ240422C004480002024-04-16 4:01PM EDT2024-04-220.150.000.000.00-4721,5056.25%
QQQ240423C004480002024-04-16 3:54PM EDT2024-04-230.310.000.000.00-1571646.25%
QQQ240424C004480002024-04-16 4:10PM EDT2024-04-240.390.000.000.00-4151,3276.25%
QQQ240425C004480002024-04-16 3:39PM EDT2024-04-250.710.000.000.00-2111596.25%
QQQ240426C004480002024-04-16 4:00PM EDT2024-04-260.780.000.000.00-5962,4396.25%
QQQ240503C004480002024-04-16 4:00PM EDT2024-05-031.860.000.000.00-2372,1043.13%
QQQ240510C004480002024-04-16 3:59PM EDT2024-05-102.730.000.000.00-1196073.13%
QQQ240524C004480002024-04-16 3:34PM EDT2024-05-245.100.000.000.00-81063.13%
QQQ240531C004480002024-04-16 3:23PM EDT2024-05-316.110.000.000.00-2173.13%
QQQ241231C004480002024-03-26 10:06AM EDT2024-12-3138.910.000.000.00-1230.78%
QQQ250321C004480002024-04-15 12:38PM EDT2025-03-2139.120.000.000.00-1500.78%
Putsfor17 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240417P004480002024-04-16 12:32PM EDT2024-04-1716.340.000.000.00-1000.00%
QQQ240418P004480002024-04-15 3:24PM EDT2024-04-1816.840.000.000.00-7600.00%
QQQ240419P004480002024-04-16 3:55PM EDT2024-04-1915.900.000.000.00-4525,1670.00%
QQQ240422P004480002024-04-16 2:44PM EDT2024-04-2216.340.000.000.00-501540.00%
QQQ240423P004480002024-04-10 9:46AM EDT2024-04-2312.240.000.000.00--10.00%
QQQ240425P004480002024-04-16 9:56AM EDT2024-04-2517.120.000.000.00-2000.00%
QQQ240426P004480002024-04-16 3:07PM EDT2024-04-2615.850.000.000.00-215620.00%
QQQ240503P004480002024-04-16 9:57AM EDT2024-05-0317.600.000.000.00-33800.00%
QQQ240510P004480002024-04-16 2:50PM EDT2024-05-1017.440.000.000.00-42040.00%
QQQ240524P004480002024-04-16 3:55PM EDT2024-05-2418.860.000.000.00-1310.00%
QQQ240531P004480002024-04-16 2:50PM EDT2024-05-3119.340.000.000.00-550.00%
QQQ241231P004480002024-04-05 3:24PM EDT2024-12-3127.930.000.000.00-10740.00%
QQQ250321P004480002024-04-10 2:43PM EDT2025-03-2131.590.000.000.00-440.00%
QQQ250331P004480002024-04-10 4:10PM EDT2025-03-3131.980.000.000.00--200.00%