UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
437.60+1.05 (+0.24%)
At close: 04:00PM EST
437.50 -0.10 (-0.02%)
After hours: 06:31PM EST
In the money
Show:ListStraddle
Strike:520.00
Callsfor27 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240315C005200002024-02-23 12:51PM EST2024-03-150.020.000.010.00-30058525.78%
QQQ240419C005200002024-02-27 12:50PM EST2024-04-190.050.050.06-0.03-37.50%542217.92%
QQQ240517C005200002024-02-27 12:05PM EST2024-05-170.270.260.28-0.12-30.77%65517.70%
QQQ240621C005200002024-02-27 12:56PM EST2024-06-210.690.740.76-0.09-11.54%320017.48%
QQQ240628C005200002024-02-27 2:33PM EST2024-06-280.840.790.86-0.01-1.18%17517.38%
QQQ240719C005200002024-02-26 1:21PM EST2024-07-191.331.221.280.00-411417.42%
QQQ240920C005200002024-02-27 3:24PM EST2024-09-203.153.123.18-0.12-3.67%4842718.10%
QQQ240930C005200002024-02-21 11:04AM EST2024-09-302.203.273.460.00-6218.09%
QQQ241018C005200002024-02-26 3:55PM EST2024-10-184.144.044.200.00-6618.39%
QQQ241115C005200002024-02-26 10:37AM EST2024-11-155.805.435.630.00-11419.04%
QQQ241220C005200002024-02-23 3:53PM EST2024-12-207.287.057.290.00-111519.52%
QQQ241231C005200002024-02-20 10:25AM EST2024-12-315.557.297.570.00-1419.42%
QQQ250117C005200002023-12-26 3:55PM EST2025-01-174.990.000.000.00-3907493.13%
QQQ250620C005200002023-12-22 1:42PM EST2025-06-2010.150.000.000.00-1483.13%
QQQ251219C005200002024-02-16 10:53AM EST2025-12-1924.5825.4326.570.00-39540623.00%
QQQ260116C005200002024-02-26 2:48PM EST2026-01-1628.0025.5029.990.00-5324.06%
QQQ260618C005200002024-02-20 9:40AM EST2026-06-1831.5033.5037.920.00-6524.90%
QQQ261218C005200002024-02-27 1:57PM EST2026-12-1843.7542.5047.00-0.17-0.39%22325.75%
Putsfor27 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240315P005200002024-01-31 2:05PM EST2024-03-1599.9082.1382.440.00--029.59%
QQQ240419P005200002024-02-02 12:08PM EST2024-04-1991.4182.1282.440.00-4017.48%
QQQ240517P005200002024-01-31 3:01PM EST2024-05-1799.5982.1282.440.00--014.26%
QQQ240621P005200002024-02-06 11:54AM EST2024-06-2194.0482.1382.430.00-4011.77%
QQQ240920P005200002023-08-18 9:18AM EST2024-09-20164.96147.32152.000.00-2072.89%
QQQ241220P005200002023-10-26 12:49PM EST2024-12-20175.75129.36132.130.00-2049.58%
QQQ250117P005200002023-10-26 12:43PM EST2025-01-17176.15129.45131.580.00-112047.07%
QQQ250620P005200002023-06-05 1:28PM EST2025-06-20164.13147.50152.260.00-2149.18%
QQQ251219P005200002024-02-14 10:50AM EST2025-12-1988.3481.2985.110.00-22219.78%
QQQ260116P005200002023-10-26 12:14PM EST2026-01-16176.50128.00132.980.00--032.96%
QQQ261218P005200002024-02-13 2:06PM EST2026-12-1894.2584.4289.000.00-6510.23%