UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
444.01-0.82 (-0.18%)
At close: 04:00PM EDT
444.00 -0.01 (-0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:520.00
Callsfor1 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240412C005200002024-03-22 2:07PM EDT2024-04-120.010.000.010.00-1516126.17%
QQQ240419C005200002024-03-28 11:54AM EDT2024-04-190.010.000.01-0.01-50.00%487821.49%
QQQ240426C005200002024-03-28 3:42PM EDT2024-04-260.020.010.020.00-194419.92%
QQQ240503C005200002024-03-28 3:09PM EDT2024-05-030.020.010.03-0.02-50.00%5010118.65%
QQQ240517C005200002024-03-28 12:24PM EDT2024-05-170.070.060.07-0.04-36.36%1312817.33%
QQQ240621C005200002024-03-28 9:50AM EDT2024-06-210.480.440.45+0.02+4.35%393,61917.29%
QQQ240628C005200002024-03-28 11:53AM EDT2024-06-280.570.530.57-0.36-38.71%1059117.31%
QQQ240719C005200002024-03-28 3:31PM EDT2024-07-191.040.971.01+0.06+6.12%7728917.43%
QQQ240920C005200002024-03-28 12:43PM EDT2024-09-203.383.313.34-0.12-3.43%249818.63%
QQQ240930C005200002024-03-25 12:11PM EDT2024-09-304.053.573.690.00-21818.66%
QQQ241018C005200002024-03-18 1:02PM EDT2024-10-184.324.514.650.00-2819.11%
QQQ241115C005200002024-03-26 3:29PM EDT2024-11-156.746.246.410.00-135319.92%
QQQ241220C005200002024-03-22 1:53PM EDT2024-12-209.508.358.430.00-215320.50%
QQQ241231C005200002024-03-12 11:20AM EDT2024-12-319.078.548.930.00-1520.53%
QQQ250117C005200002023-12-26 4:55PM EDT2025-01-174.990.000.000.00-3907493.13%
QQQ250321C005200002024-03-27 3:28PM EDT2025-03-2113.4513.2813.96+0.27+2.05%127121.77%
QQQ250620C005200002023-12-22 2:42PM EDT2025-06-2010.150.000.000.00-1483.13%
QQQ251219C005200002024-03-22 2:51PM EDT2025-12-1931.7229.3031.130.00-140624.61%
QQQ260116C005200002024-03-27 1:36PM EDT2026-01-1631.3530.5832.750.00-4922324.79%
QQQ260618C005200002024-03-05 4:07PM EDT2026-06-1834.5038.0042.460.00-2726.13%
QQQ261218C005200002024-03-28 2:51PM EDT2026-12-1847.5047.5051.90+1.67+3.64%12326.88%
Putsfor1 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240419P005200002024-02-02 1:08PM EDT2024-04-1991.4174.3874.750.00-400.00%
QQQ240517P005200002024-01-31 4:01PM EDT2024-05-1799.5974.4074.740.00--00.00%
QQQ240621P005200002024-02-06 12:54PM EDT2024-06-2194.0474.5574.950.00-400.00%
QQQ240920P005200002023-08-18 10:18AM EDT2024-09-20164.96147.32152.000.00-2081.71%
QQQ241115P005200002024-03-06 2:23PM EDT2024-11-1578.4375.3876.440.00-2010.58%
QQQ241220P005200002024-03-12 11:15AM EDT2024-12-2077.6175.3776.450.00-209.92%
QQQ250117P005200002023-10-26 1:43PM EDT2025-01-17176.15129.45131.580.00-112051.07%
QQQ250321P005200002024-03-25 2:59PM EDT2025-03-2173.8975.4576.440.00-208.58%
QQQ250620P005200002023-06-05 2:28PM EDT2025-06-20164.130.000.000.00-200.00%
QQQ251219P005200002024-03-18 4:06PM EDT2025-12-1983.7276.9580.800.00-22111.04%
QQQ260116P005200002023-10-26 1:14PM EDT2026-01-16176.50128.00132.990.00--035.23%
QQQ260618P005200002024-03-26 1:50PM EDT2026-06-1880.7578.5583.500.00-1511.32%
QQQ261218P005200002024-03-08 11:13AM EDT2026-12-1880.4181.0085.910.00-1711.37%