UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
459.32+1.37 (+0.30%)
As of 12:49PM EDT. Market open.
In the money
Show:ListStraddle
Strike:560.00
Callsfor28 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240621C005600002024-05-22 10:38AM EDT2024-06-210.010.000.010.00-693,18024.61%
QQQ240628C005600002024-03-08 11:57AM EDT2024-06-280.340.020.080.00-14126.76%
QQQ240719C005600002024-05-24 11:11AM EDT2024-07-190.020.010.020.00-1003,60017.97%
QQQ240816C005600002024-05-10 12:38PM EDT2024-08-160.050.060.070.00-10023316.55%
QQQ240920C005600002024-05-24 3:41PM EDT2024-09-200.190.200.220.00-8310,69915.94%
QQQ240930C005600002024-04-19 1:14PM EDT2024-09-300.150.160.290.00-19515.92%
QQQ241018C005600002024-05-24 11:40AM EDT2024-10-180.460.450.480.00-9544,85416.08%
QQQ241115C005600002024-05-17 9:42AM EDT2024-11-150.940.971.010.00-107316.76%
QQQ241220C005600002024-05-23 1:14PM EDT2024-12-201.791.771.800.00-1181517.21%
QQQ241231C005600002024-05-15 1:37PM EDT2024-12-311.861.892.000.00-520317.17%
QQQ250117C005600002023-12-22 2:28PM EDT2025-01-171.840.000.000.00-11886.25%
QQQ250321C005600002024-05-24 3:14PM EDT2025-03-214.464.544.760.00-251318.35%
QQQ250331C005600002024-05-17 2:45PM EDT2025-03-314.234.745.000.00-16618.32%
QQQ250620C005600002023-11-15 1:04PM EDT2025-06-203.023.444.290.00-234615.59%
QQQ251219C005600002023-12-08 1:59PM EDT2025-12-196.810.000.000.00-483.13%
QQQ260116C005600002023-12-22 11:06AM EDT2026-01-1610.000.000.000.00-15043.13%
QQQ260618C005600002024-05-15 10:14AM EDT2026-06-1824.0026.5230.840.00-42224.16%
QQQ261218C005600002024-05-23 11:46AM EDT2026-12-1839.2036.5140.880.00-38625.29%
Putsfor28 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240621P005600002024-04-30 12:51PM EDT2024-06-21132.18100.91101.210.00-2039.14%
QQQ240628P005600002024-04-30 1:03PM EDT2024-06-28131.67100.77101.130.00--033.69%
QQQ240719P005600002024-05-01 3:55PM EDT2024-07-19137.96100.78101.090.00-7025.83%
QQQ240816P005600002024-04-24 11:03AM EDT2024-08-16132.95101.90102.230.00--026.65%
QQQ240920P005600002024-05-24 10:08AM EDT2024-09-20103.88100.92101.110.00-2017.65%
QQQ241115P005600002024-01-30 1:26PM EDT2024-11-15134.41121.58122.040.00--042.14%
QQQ241220P005600002024-03-18 1:12PM EDT2024-12-20122.00133.63134.340.00-2048.28%
QQQ250117P005600002023-11-28 2:56PM EDT2025-01-17170.730.000.000.00-200.00%
QQQ260116P005600002023-11-01 2:11PM EDT2026-01-16206.45167.50172.440.00-8045.00%