UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
437.87+1.09 (+0.25%)
As of 12:50PM EST. Market open.
In the money
Show:ListStraddle
Strike:550.00
Callsfor26 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240315C005500002024-01-03 1:02PM EST2024-03-150.010.000.010.00-800432.42%
QQQ240419C005500002024-02-22 1:47PM EST2024-04-190.040.020.030.00-751,15721.09%
QQQ240517C005500002024-02-26 12:17PM EST2024-05-170.100.080.100.00-6182519.48%
QQQ240621C005500002024-02-26 9:33AM EST2024-06-210.290.270.29-0.03-9.38%386718.70%
QQQ240628C005500002024-02-23 3:13PM EST2024-06-280.320.280.330.00-610218.51%
QQQ240719C005500002024-02-23 2:57PM EST2024-07-190.460.450.49-0.03-6.12%111118.18%
QQQ240920C005500002024-02-26 12:27PM EST2024-09-201.301.291.31-0.05-3.70%4021,41218.07%
QQQ241018C005500002024-02-15 12:14PM EST2024-10-181.461.751.880.00-26018.28%
QQQ241115C005500002024-02-22 2:31PM EST2024-11-152.672.562.670.00-537018.73%
QQQ241220C005500002024-02-23 2:19PM EST2024-12-203.503.533.650.00-1715219.03%
QQQ250117C005500002023-12-22 3:53PM EST2025-01-172.300.000.000.00-31,3386.25%
QQQ250620C005500002023-12-26 12:22PM EST2025-06-205.830.000.000.00-24273.13%
QQQ251219C005500002023-12-01 12:36PM EST2025-12-198.080.000.000.00-21,3713.13%
QQQ260116C005500002024-02-22 3:13PM EST2026-01-1619.1018.0720.950.00-1016,67222.83%
QQQ260618C005500002024-02-20 11:07AM EST2026-06-1825.4323.6227.34+3.55+16.22%1623.40%
Putsfor26 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240315P005500002024-02-07 11:56AM EST2024-03-15117.70111.50111.630.00-1000.00%
QQQ240419P005500002024-02-20 1:26PM EST2024-04-19125.04111.58111.940.00-200.00%
QQQ240517P005500002024-02-21 11:35AM EST2024-05-17125.38111.64111.940.00-200.00%
QQQ240621P005500002024-02-23 4:05PM EST2024-06-21113.64111.47111.750.00-110.00%
QQQ240628P005500002024-02-20 1:10PM EST2024-06-28125.24111.57111.860.00--00.00%
QQQ240719P005500002024-01-30 3:42PM EST2024-07-19124.67111.55111.820.00--00.00%
QQQ240920P005500002024-02-20 1:44PM EST2024-09-20125.05111.66111.970.00-200.00%
QQQ241115P005500002024-01-25 12:00PM EST2024-11-15121.42113.48114.120.00-2017.58%
QQQ241220P005500002024-02-21 11:37AM EST2024-12-20125.75111.47111.960.00-200.00%
QQQ250117P005500002023-12-21 11:59AM EST2025-01-17142.650.000.000.00-100.00%
QQQ250620P005500002023-11-08 1:21PM EST2025-06-20178.47156.28159.840.00-2041.83%
QQQ260116P005500002023-11-01 11:47AM EST2026-01-16197.01157.50162.440.00--036.02%
QQQ260618P005500002023-11-06 2:08PM EST2026-06-18182.55162.50167.410.00--034.50%