UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
427.32-3.25 (-0.75%)
At close: 04:00PM EST
426.47 -0.85 (-0.20%)
After hours: 05:05PM EST
In the money
Show:ListStraddle
Strike:530.00
Callsfor20 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240315C005300002024-01-31 12:31PM EST2024-03-150.020.000.010.00-2731,13426.95%
QQQ240419C005300002024-02-15 11:58AM EST2024-04-190.050.030.040.00-120119.63%
QQQ240517C005300002024-02-20 12:41PM EST2024-05-170.130.130.15-0.05-27.78%101518.85%
QQQ240621C005300002024-02-16 12:19PM EST2024-06-210.470.350.390.00-112218.24%
QQQ240628C005300002024-02-20 3:06PM EST2024-06-280.400.380.44-0.14-25.93%4404318.08%
QQQ240719C005300002024-02-20 2:44PM EST2024-07-190.600.590.64-0.18-23.08%1826517.84%
QQQ240920C005300002024-02-20 2:12PM EST2024-09-201.571.591.67-0.45-22.28%31953218.02%
QQQ241018C005300002024-02-08 12:54PM EST2024-10-182.722.142.320.00-80618.24%
QQQ241115C005300002024-02-16 1:31PM EST2024-11-153.883.033.260.00-1118.79%
QQQ241220C005300002024-02-20 1:25PM EST2024-12-204.204.094.41-0.83-16.50%116119.18%
QQQ241231C005300002024-02-20 10:46AM EST2024-12-314.344.254.61-0.41-8.63%2119.08%
QQQ250117C005300002023-12-26 10:12AM EST2025-01-173.890.000.000.00-34273.13%
QQQ250620C005300002023-11-16 10:01AM EST2025-06-205.236.807.360.00-221817.75%
QQQ251219C005300002023-12-21 1:00PM EST2025-12-1913.940.000.000.00-233.13%
QQQ260116C005300002023-12-12 12:53PM EST2026-01-1612.870.000.000.00-1753.13%
QQQ260618C005300002023-12-20 2:39PM EST2026-06-1821.200.000.000.00-10253.13%
QQQ261218C005300002024-02-20 9:34AM EST2026-12-1837.0333.5037.96-3.47-8.57%1724.82%
Putsfor20 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240315P005300002023-09-27 2:44PM EST2024-03-15175.60184.35184.760.00-20259.29%
QQQ240419P005300002024-02-20 4:09PM EST2024-04-19103.35103.21103.56+8.12+8.53%8429.99%
QQQ240517P005300002024-01-31 4:10PM EST2024-05-17112.46103.22103.560.00--024.79%
QQQ240621P005300002024-02-06 11:57AM EST2024-06-21103.96103.22103.560.00-16020.99%
QQQ240920P005300002024-01-31 4:02PM EST2024-09-20113.34103.20103.580.00--016.02%
QQQ241220P005300002024-02-09 2:10PM EST2024-12-2093.04103.10103.680.00--013.71%
QQQ260116P005300002023-10-26 12:43PM EST2026-01-16186.13138.00142.990.00--031.31%
QQQ260618P005300002023-11-01 11:32AM EST2026-06-18176.36137.50142.450.00-2028.14%
QQQ261218P005300002024-02-16 10:04AM EST2026-12-18105.12101.50106.45+4.65+4.63%1210.08%