UK markets close in 3 hours 2 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
436.55-0.23 (-0.05%)
At close: 04:00PM EST
437.19 +0.64 (+0.15%)
Pre-market: 08:28AM EST
In the money
Show:ListStraddle
Strike:540.00
Callsfor27 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240315C005400002023-12-21 9:57AM EST2024-03-150.030.010.030.00-7007,29134.38%
QQQ240419C005400002024-02-23 9:39AM EST2024-04-190.050.000.000.00-10170912.50%
QQQ240517C005400002024-02-23 2:18PM EST2024-05-170.150.000.000.00-10156.25%
QQQ240621C005400002024-02-26 11:40AM EST2024-06-210.380.000.000.00-502086.25%
QQQ240628C005400002024-02-21 9:45AM EST2024-06-280.250.000.000.00-401306.25%
QQQ240719C005400002024-02-22 12:57PM EST2024-07-190.640.000.000.00-4876.25%
QQQ240920C005400002024-02-22 3:27PM EST2024-09-201.850.000.000.00-252,9326.25%
QQQ240930C005400002024-02-20 1:32PM EST2024-09-301.220.000.000.00-856.25%
QQQ241018C005400002024-02-26 9:31AM EST2024-10-182.400.000.000.00-401406.25%
QQQ241115C005400002024-02-21 10:12AM EST2024-11-152.200.000.000.00-1406.25%
QQQ241220C005400002024-02-23 2:23PM EST2024-12-204.510.000.000.00-1566.25%
QQQ241231C005400002024-02-22 11:58AM EST2024-12-314.330.000.000.00-256.25%
QQQ250117C005400002023-12-07 10:10AM EST2025-01-171.590.000.000.00-25303.13%
QQQ250620C005400002023-12-22 9:33AM EST2025-06-206.810.000.000.00-12783.13%
QQQ251219C005400002023-12-21 3:25PM EST2025-12-1912.170.000.000.00-1001183.13%
QQQ260116C005400002024-02-22 2:23PM EST2026-01-1622.070.000.000.00-243.13%
QQQ260618C005400002024-02-09 11:02AM EST2026-06-1827.280.000.000.00--13.13%
QQQ261218C005400002024-02-21 9:34AM EST2026-12-1831.620.000.000.00--13.13%
Putsfor27 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240419P005400002024-02-21 4:00PM EST2024-04-19114.550.000.000.00-200.00%
QQQ240517P005400002024-02-07 12:39PM EST2024-05-17109.020.000.000.00--00.00%
QQQ240621P005400002024-02-20 12:58PM EST2024-06-21115.080.000.000.00-30800.00%
QQQ240628P005400002024-02-06 12:17PM EST2024-06-28114.070.000.000.00--00.00%
QQQ240719P005400002024-02-06 12:15PM EST2024-07-19114.380.000.000.00-2000.00%
QQQ240930P005400002024-02-26 3:49PM EST2024-09-30102.870.000.000.00-200.00%
QQQ241220P005400002024-02-08 3:14PM EST2024-12-20107.040.000.000.00-400.00%
QQQ250117P005400002023-11-08 1:18PM EST2025-01-17168.22147.01149.130.00-2048.36%
QQQ250620P005400002023-10-26 12:22PM EST2025-06-20196.88148.69152.290.00--041.49%
QQQ260116P005400002023-11-01 1:08PM EST2026-01-16186.78147.50152.450.00--034.68%