UK markets close in 46 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
427.13+1.29 (+0.30%)
As of 10:44AM EDT. Market open.
In the money
Show:ListStraddle
Strike:449.00
Callsfor18 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240418C004490002024-04-17 4:14PM EDT2024-04-180.020.000.010.00-7201,65735.94%
QQQ240419C004490002024-04-18 9:53AM EDT2024-04-190.020.010.020.00-5763,75827.34%
QQQ240422C004490002024-04-18 10:03AM EDT2024-04-220.020.020.02-0.04-66.67%349317.38%
QQQ240423C004490002024-04-18 9:37AM EDT2024-04-230.030.030.04-0.03-50.00%7181917.19%
QQQ240424C004490002024-04-18 9:44AM EDT2024-04-240.060.050.06-0.04-40.00%462,06116.90%
QQQ240426C004490002024-04-18 10:25AM EDT2024-04-260.180.180.19-0.05-21.74%171,99817.97%
QQQ240503C004490002024-04-17 3:59PM EDT2024-05-030.740.720.74-0.11-12.94%71,47918.18%
QQQ240510C004490002024-04-18 10:00AM EDT2024-05-101.211.281.32-0.27-18.24%11,76417.90%
QQQ240524C004490002024-04-18 10:23AM EDT2024-05-242.952.932.98-0.28-8.67%5437918.84%
QQQ240531C004490002024-04-18 10:16AM EDT2024-05-313.593.583.64-0.57-13.70%174318.77%
QQQ241231C004490002024-04-05 2:14PM EDT2024-12-3134.0724.9625.420.00-114524.05%
QQQ250321C004490002024-04-15 12:38PM EDT2025-03-2138.5632.0232.480.00-12925.34%
Putsfor18 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240418P004490002024-04-15 3:20PM EDT2024-04-1818.3222.6022.730.00-1074.12%
QQQ240419P004490002024-04-17 4:04PM EDT2024-04-1922.9622.9423.080.00-3063858.03%
QQQ240422P004490002024-04-15 3:59PM EDT2024-04-2218.0022.7922.920.00-1035.83%
QQQ240423P004490002024-04-15 3:13PM EDT2024-04-2318.1222.5822.960.00-1033.07%
QQQ240424P004490002024-04-15 10:36AM EDT2024-04-2410.6722.4422.830.00-9029.52%
QQQ240425P004490002024-04-17 3:26PM EDT2024-04-2522.8222.9523.230.00-1030.64%
QQQ240426P004490002024-04-17 3:54PM EDT2024-04-2622.2722.7622.840.00-5,7631126.10%
QQQ240503P004490002024-04-17 3:47PM EDT2024-05-0322.1922.9523.330.00-3518322.16%
QQQ240510P004490002024-04-17 11:19AM EDT2024-05-1020.8523.0723.360.00-15118.61%
QQQ240524P004490002024-04-17 2:42PM EDT2024-05-2422.5823.8724.180.00-13317.08%
QQQ240531P004490002024-04-17 2:38PM EDT2024-05-3123.7524.1624.560.00-1216.60%
QQQ241231P004490002024-03-08 2:06PM EDT2024-12-3129.9828.0228.440.00-195610.26%
QQQ250331P004490002024-04-05 2:31PM EDT2025-03-3131.7038.2738.860.00-2015.57%