Australia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
479.19+2.47 (+0.52%)
At close: 04:00PM EDT
479.24 +0.05 (+0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:415.00
Callsfor17 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240621C004150002024-06-14 3:12PM EDT2024-06-2163.9164.4664.81+0.84+1.33%813,68660.84%
QQQ240628C004150002024-06-13 4:05PM EDT2024-06-2863.7664.4764.820.00-66644.04%
QQQ240705C004150002024-06-14 2:18PM EDT2024-07-0564.1264.7965.14+13.27+26.10%42038.55%
QQQ240712C004150002024-06-14 3:16PM EDT2024-07-1264.9465.3665.72+3.51+5.71%230636.91%
QQQ240719C004150002024-06-14 4:12PM EDT2024-07-1966.0566.0266.16+1.48+2.29%701,27335.02%
QQQ240726C004150002024-06-12 1:15PM EDT2024-07-2662.5766.5166.860.00-1334.60%
QQQ240816C004150002024-06-13 9:59AM EDT2024-08-1667.0568.3768.750.00-1068833.09%
QQQ240920C004150002024-06-14 1:02PM EDT2024-09-2070.7471.7471.93+1.42+2.05%137,08631.95%
QQQ240930C004150002023-12-26 4:07PM EDT2024-09-3032.940.000.000.00-131540.00%
QQQ241018C004150002024-06-13 10:14AM EDT2024-10-1871.3473.6474.030.00-314931.01%
QQQ241115C004150002024-06-12 11:29AM EDT2024-11-1572.9576.7177.100.00-134431.56%
QQQ241220C004150002024-06-14 2:58PM EDT2024-12-2079.4580.0480.46+0.95+1.21%1598031.77%
QQQ241231C004150002024-06-06 3:44PM EDT2024-12-3166.7980.3280.780.00-610231.18%
QQQ250117C004150002023-12-26 4:44PM EDT2025-01-1741.560.000.000.00-581,5420.00%
QQQ250321C004150002024-06-13 10:12AM EDT2025-03-2185.4087.3087.930.00-1028531.78%
QQQ250331C004150002024-05-23 10:07AM EDT2025-03-3170.3887.5688.170.00-212131.40%
QQQ250620C004150002023-12-26 3:56PM EDT2025-06-2051.450.000.000.00-12,2120.00%
QQQ251219C004150002023-12-19 1:09PM EDT2025-12-1959.880.000.000.00-1980.00%
QQQ260116C004150002023-12-26 4:06PM EDT2026-01-1664.400.000.000.00-11300.00%
QQQ260618C004150002023-12-19 5:00PM EDT2026-06-1868.750.000.000.00-5460.00%
Putsfor17 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240617P004150002024-06-10 11:41AM EDT2024-06-170.050.010.020.00-8216268.75%
QQQ240620P004150002024-06-14 11:42AM EDT2024-06-200.050.050.06-0.08-61.54%616050.00%
QQQ240621P004150002024-06-14 3:52PM EDT2024-06-210.070.080.09+0.01+16.67%8047,93848.05%
QQQ240628P004150002024-06-14 4:05PM EDT2024-06-280.150.140.16+0.01+7.14%337,44335.21%
QQQ240705P004150002024-06-14 4:09PM EDT2024-07-050.240.220.24+0.05+26.32%311,51730.13%
QQQ240712P004150002024-06-14 2:04PM EDT2024-07-120.310.330.350.00-642127.54%
QQQ240719P004150002024-06-14 3:24PM EDT2024-07-190.430.440.46+0.04+10.26%11315,09625.71%
QQQ240726P004150002024-06-14 9:54AM EDT2024-07-260.570.550.58+0.09+18.75%957224.43%
QQQ240816P004150002024-06-14 3:54PM EDT2024-08-161.091.071.10+0.08+7.92%6356,12622.61%
QQQ240920P004150002024-06-14 4:01PM EDT2024-09-202.142.142.18+0.09+4.39%9122,25321.30%
QQQ240930P004150002023-12-26 2:00PM EDT2024-09-3024.290.000.000.00-2166.25%
QQQ241018P004150002024-06-14 4:07PM EDT2024-10-183.173.153.22+0.05+1.60%736,66920.92%
QQQ241115P004150002024-06-14 1:21PM EDT2024-11-154.624.504.60+0.02+0.43%202,24221.14%
QQQ241220P004150002024-06-14 4:13PM EDT2024-12-205.895.845.90+0.08+1.38%2415,63720.76%
QQQ241231P004150002024-06-14 2:43PM EDT2024-12-316.316.076.28+0.17+2.77%117220.64%
QQQ250117P004150002023-12-26 4:34PM EDT2025-01-1727.990.000.000.00-131243.13%
QQQ250321P004150002024-06-12 9:33AM EDT2025-03-219.328.689.040.00-12,23920.05%
QQQ250331P004150002024-06-07 9:40AM EDT2025-03-3111.518.989.330.00-112519.96%
QQQ250620P004150002023-12-26 4:52PM EDT2025-06-2033.200.000.000.00-11,3253.13%
QQQ251219P004150002023-12-22 3:58PM EDT2025-12-1938.760.000.000.00-171,9203.13%
QQQ260116P004150002023-12-26 4:58PM EDT2026-01-1638.510.000.000.00-812123.13%
QQQ260618P004150002023-12-20 11:35AM EDT2026-06-1841.290.000.000.00-21231.56%