UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
435.14-2.46 (-0.56%)
As of 02:29PM EST. Market open.
In the money
Show:ListStraddle
Strike:500.00
Callsfor28 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240301C005000002024-02-28 9:53AM EST2024-03-010.010.000.010.00-593851.56%
QQQ240308C005000002024-02-23 2:23PM EST2024-03-080.010.000.010.00-10078828.52%
QQQ240315C005000002024-02-23 10:58AM EST2024-03-150.030.000.010.00-696221.88%
QQQ240322C005000002024-02-28 11:47AM EST2024-03-220.030.020.030.00-241620.41%
QQQ240328C005000002024-02-27 2:44PM EST2024-03-280.050.030.040.00-926118.85%
QQQ240405C005000002024-02-28 1:51PM EST2024-04-050.070.060.07-0.03-30.00%206117.82%
QQQ240419C005000002024-02-28 12:33PM EST2024-04-190.150.150.15-0.05-25.00%581,04116.82%
QQQ240517C005000002024-02-28 12:43PM EST2024-05-170.600.590.61-0.14-18.92%384,49317.02%
QQQ240621C005000002024-02-28 11:55AM EST2024-06-211.621.521.55-0.20-10.99%74,19817.30%
QQQ240628C005000002024-02-22 11:35AM EST2024-06-282.001.651.720.00-445317.22%
QQQ240719C005000002024-02-28 11:46AM EST2024-07-192.562.392.45-0.04-1.54%499917.43%
QQQ240920C005000002024-02-28 10:59AM EST2024-09-205.455.345.39-0.36-6.20%531,72818.49%
QQQ240930C005000002024-02-28 11:38AM EST2024-09-305.935.615.71-0.24-3.89%23418.42%
QQQ241018C005000002024-02-26 12:12PM EST2024-10-187.686.616.760.00-13718.81%
QQQ241115C005000002024-02-26 3:52PM EST2024-11-159.348.518.720.00-652719.61%
QQQ241220C005000002024-02-28 10:24AM EST2024-12-2010.7310.6410.84-0.78-6.78%1345,18820.16%
QQQ241231C005000002024-02-27 1:02PM EST2024-12-3111.3210.9111.190.00-118620.07%
QQQ250117C005000002024-02-28 2:05PM EST2025-01-1712.2411.9612.21-0.71-5.48%421,13720.30%
QQQ250620C005000002024-02-28 12:11PM EST2025-06-2022.0021.2121.87+0.22+1.01%626422.27%
QQQ251219C005000002024-02-26 2:55PM EST2025-12-1934.0031.7732.710.00-12923.88%
QQQ260116C005000002024-02-28 11:24AM EST2026-01-1634.5031.9435.65-2.04-5.58%31324.66%
QQQ260618C005000002024-02-27 3:40PM EST2026-06-1843.0040.0044.290.00-4825.65%
QQQ261218C005000002024-02-27 3:56PM EST2026-12-1853.5049.0053.730.00-690226.51%
Putsfor28 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240301P005000002024-02-20 11:18AM EST2024-03-0173.7064.6064.820.00-1500.00%
QQQ240308P005000002024-02-16 3:00PM EST2024-03-0868.4664.4164.830.00-100.00%
QQQ240315P005000002024-02-26 4:14PM EST2024-03-1563.7664.7464.800.00-200.00%
QQQ240322P005000002024-02-27 3:17PM EST2024-03-2262.3964.5364.910.00-3321.97%
QQQ240419P005000002024-02-26 2:12PM EST2024-04-1962.4564.5464.920.00-5015.28%
QQQ240517P005000002024-02-26 2:37PM EST2024-05-1762.2964.5464.920.00-1112.40%
QQQ240621P005000002024-02-07 12:10PM EST2024-06-2168.0564.5464.880.00-6709.62%
QQQ240628P005000002023-12-04 10:33AM EST2024-06-28116.710.000.000.00--00.00%
QQQ240719P005000002024-02-14 3:45PM EST2024-07-1967.1064.5964.880.00-128.74%
QQQ240920P005000002024-01-24 9:55AM EST2024-09-2072.8863.5664.070.00--00.00%
QQQ240930P005000002024-02-15 1:32PM EST2024-09-3065.0064.5864.890.00--37.40%
QQQ241018P005000002024-02-26 3:07PM EST2024-10-1862.5964.6564.960.00-347.84%
QQQ241220P005000002024-02-22 10:18AM EST2024-12-2064.8764.6665.210.00-128.17%
QQQ241231P005000002024-02-26 11:51AM EST2024-12-3162.2564.7465.220.00-158.06%
QQQ250117P005000002024-02-26 12:53PM EST2025-01-1763.0064.8965.410.00-138.41%
QQQ250620P005000002023-12-15 2:15PM EST2025-06-2096.320.000.000.00-200.00%
QQQ251219P005000002024-02-13 9:44AM EST2025-12-1974.7567.7270.720.00-1110.68%
QQQ260116P005000002024-01-19 3:40PM EST2026-01-1680.0071.7276.500.00-202013.70%
QQQ260618P005000002023-12-12 12:40PM EST2026-06-18105.930.000.000.00-110.00%
QQQ261218P005000002024-01-25 10:20AM EST2026-12-1880.4872.0076.500.00-1111.25%